date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,32.92,33.61,32.76,33.21,63800.0,32.9198,33.6098,32.7598,33.2098,63800.0
2004-01-23 10:00:00,33.19,33.4,33.18,33.39,28300.0,33.1898,33.3998,33.1798,33.3898,28300.0
2004-01-23 10:30:00,33.38,33.57,33.25,33.35,36100.0,33.3798,33.5698,33.2498,33.3498,36100.0
2004-01-23 11:00:00,33.34,33.66,33.33,33.65,29700.0,33.3398,33.6598,33.3298,33.6498,29700.0
2004-01-23 11:30:00,33.65,33.7,33.51,33.55,50500.0,33.6498,33.6998,33.5098,33.5498,50500.0
2004-01-23 12:00:00,33.55,33.55,33.36,33.36,23100.0,33.5498,33.5498,33.3598,33.3598,23100.0
2004-01-23 12:30:00,33.36,33.54,33.35,33.35,19700.0,33.3598,33.5398,33.3498,33.3498,19700.0
2004-01-23 13:00:00,33.33,33.33,33.11,33.2,18300.0,33.3298,33.3298,33.1098,33.1998,18300.0
2004-01-23 13:30:00,33.23,33.31,33.12,33.24,20600.0,33.2298,33.3098,33.1198,33.2398,20600.0
2004-01-23 14:00:00,33.28,33.44,33.22,33.29,52100.0,33.2798,33.4398,33.2198,33.2898,52100.0
2004-01-23 14:30:00,33.23,33.6,33.2,33.6,132400.0,33.2298,33.5998,33.1998,33.5998,132400.0
2004-01-23 15:00:00,33.6,33.76,33.49,33.56,59700.0,33.5998,33.7598,33.4898,33.5598,59700.0
2004-01-23 15:30:00,33.57,33.8,33.55,33.74,103500.0,33.5698,33.7998,33.5498,33.7398,103500.0
2004-01-26 09:30:00,33.79,34.4,33.75,34.18,93300.0,33.7898,34.3998,33.7498,34.1798,93300.0
2004-01-26 10:00:00,34.18,34.2,33.76,33.8,108800.0,34.1798,34.1998,33.7598,33.7998,108800.0
2004-01-26 10:30:00,33.8,33.92,33.35,33.52,87100.0,33.7998,33.9198,33.3498,33.5198,87100.0
2004-01-26 11:00:00,33.53,33.56,33.34,33.4,15700.0,33.5298,33.5598,33.3398,33.3998,15700.0
2004-01-26 11:30:00,33.45,33.46,33.04,33.09,54100.0,33.4498,33.4598,33.0398,33.0898,54100.0
2004-01-26 12:00:00,33.08,33.47,33.05,33.47,32900.0,33.0798,33.4698,33.0498,33.4698,32900.0
2004-01-26 12:30:00,33.45,33.46,33.28,33.32,75300.0,33.4498,33.4598,33.2798,33.3198,75300.0
2004-01-26 13:00:00,33.31,33.4,33.25,33.4,47200.0,33.3098,33.3998,33.2498,33.3998,47200.0
2004-01-26 13:30:00,33.41,33.45,33.14,33.15,26700.0,33.4098,33.4498,33.1398,33.1498,26700.0
2004-01-26 14:00:00,33.14,33.33,33.03,33.29,45400.0,33.1398,33.3298,33.0298,33.2898,45400.0
2004-01-26 14:30:00,33.25,33.34,33.19,33.32,55300.0,33.2498,33.3398,33.1898,33.3198,55300.0
2004-01-26 15:00:00,33.28,33.39,33.22,33.38,71800.0,33.2798,33.3898,33.2198,33.3798,71800.0
2004-01-26 15:30:00,33.38,33.72,33.34,33.57,153100.0,33.3798,33.7198,33.3398,33.5698,153100.0
2004-01-27 09:30:00,33.34,33.43,32.95,33.09,93900.0,33.3398,33.4298,32.9498,33.0898,93900.0
2004-01-27 10:00:00,33.08,33.37,33.05,33.06,63600.0,33.0798,33.3698,33.0498,33.0598,63600.0
2004-01-27 10:30:00,33.08,33.08,32.76,32.76,87700.0,33.0798,33.0798,32.7598,32.7598,87700.0
2004-01-27 11:00:00,32.8,33.08,32.78,32.93,51000.0,32.7998,33.0798,32.7798,32.9298,51000.0
2004-01-27 11:30:00,32.94,32.98,32.9,32.91,18600.0,32.9398,32.9798,32.8998,32.9098,18600.0
2004-01-27 12:00:00,32.9,32.9,32.25,32.52,83100.0,32.8998,32.8998,32.2498,32.5198,83100.0
2004-01-27 12:30:00,32.51,32.7,32.51,32.56,31600.0,32.5098,32.6998,32.5098,32.5598,31600.0
2004-01-27 13:00:00,32.55,32.63,32.36,32.38,44400.0,32.5498,32.6298,32.3598,32.3798,44400.0
2004-01-27 13:30:00,32.39,32.39,32.37,32.39,59900.0,32.3898,32.3898,32.3698,32.3898,59900.0
2004-01-27 14:00:00,32.39,32.39,32.37,32.39,78700.0,32.3898,32.3898,32.3698,32.3898,78700.0
2004-01-27 14:30:00,32.39,32.57,32.39,32.5,95700.0,32.3898,32.5698,32.3898,32.4998,95700.0
2004-01-27 15:00:00,32.5,32.73,32.3,32.51,60100.0,32.4998,32.7298,32.2998,32.5098,60100.0
2004-01-27 15:30:00,32.52,32.6,32.22,32.27,99300.0,32.5198,32.5998,32.2198,32.2698,99300.0
2004-01-28 09:30:00,31.1,32.11,31.04,31.91,246800.0,31.0998,32.1098,31.0398,31.9098,246800.0
2004-01-28 10:00:00,31.93,32.4,31.88,32.34,72100.0,31.9298,32.3998,31.8798,32.3398,72100.0
2004-01-28 10:30:00,32.35,32.35,32.0,32.15,37100.0,32.3498,32.3498,31.9998,32.1498,37100.0
2004-01-28 11:00:00,32.15,32.2,31.88,32.1,47700.0,32.1498,32.1998,31.8798,32.0998,47700.0
2004-01-28 11:30:00,32.11,32.25,32.11,32.11,12100.0,32.1098,32.2498,32.1098,32.1098,12100.0
2004-01-28 12:00:00,32.1,32.1,31.77,31.89,42200.0,32.0998,32.0998,31.7698,31.8898,42200.0
2004-01-28 12:30:00,31.84,31.9,31.84,31.9,11500.0,31.8398,31.8998,31.8398,31.8998,11500.0
2004-01-28 13:00:00,31.9,31.96,31.87,31.9,14800.0,31.8998,31.9598,31.8698,31.8998,14800.0
2004-01-28 13:30:00,31.89,31.97,31.89,31.9,12000.0,31.8898,31.9698,31.8898,31.8998,12000.0
2004-01-28 14:00:00,31.9,31.96,31.55,31.68,30700.0,31.8998,31.9598,31.5498,31.6798,30700.0
2004-01-28 14:30:00,31.69,31.74,31.32,31.65,76800.0,31.6898,31.7398,31.3198,31.6498,76800.0
2004-01-28 15:00:00,31.65,31.65,31.48,31.5,89300.0,31.6498,31.6498,31.4798,31.4998,89300.0
2004-01-28 15:30:00,31.47,31.54,31.38,31.47,135100.0,31.4698,31.5398,31.3798,31.4698,135100.0
2004-02-02 09:30:00,27.87,30.0,27.7,29.69,1461300.0,27.8698,29.9998,27.6998,29.6898,1461300.0
2004-02-02 10:00:00,29.76,30.32,29.58,30.1,1040900.0,29.7598,30.3198,29.5798,30.0998,1040900.0
2004-02-02 10:30:00,30.1,30.11,29.6,29.69,269200.0,30.0998,30.1098,29.5998,29.6898,269200.0
2004-02-02 11:00:00,29.69,29.98,29.56,29.95,211600.0,29.6898,29.9798,29.5598,29.9498,211600.0
2004-02-02 11:30:00,29.97,30.1,29.75,29.78,412700.0,29.9698,30.0998,29.7498,29.7798,412700.0
2004-02-02 12:00:00,29.82,29.87,29.75,29.83,239300.0,29.8198,29.8698,29.7498,29.8298,239300.0
2004-02-02 12:30:00,29.83,29.99,29.72,29.9,171800.0,29.8298,29.9898,29.7198,29.8998,171800.0
2004-02-02 13:00:00,29.89,30.15,29.89,30.05,279200.0,29.8898,30.1498,29.8898,30.0498,279200.0
2004-02-02 13:30:00,30.04,30.31,30.0,30.19,251700.0,30.0398,30.3098,29.9998,30.1898,251700.0
2004-02-02 14:00:00,30.16,30.18,29.8,29.95,227000.0,30.1598,30.1798,29.7998,29.9498,227000.0
2004-02-02 14:30:00,29.97,30.17,29.83,30.04,127300.0,29.9698,30.1698,29.8298,30.0398,127300.0
2004-02-02 15:00:00,30.03,30.12,29.95,30.08,168400.0,30.0298,30.1198,29.9498,30.0798,168400.0
2004-02-02 15:30:00,30.08,30.11,29.73,29.73,447500.0,30.0798,30.1098,29.7298,29.7298,447500.0
2004-02-03 09:30:00,29.69,30.25,29.52,29.7,168900.0,29.6898,30.2498,29.5198,29.6998,168900.0
2004-02-03 10:00:00,29.7,29.7,29.39,29.58,185600.0,29.6998,29.6998,29.3898,29.5798,185600.0
2004-02-03 10:30:00,29.55,29.56,29.11,29.31,109400.0,29.5498,29.5598,29.1098,29.3098,109400.0
2004-02-03 11:00:00,29.31,29.31,29.15,29.18,41000.0,29.3098,29.3098,29.1498,29.1798,41000.0
2004-02-03 11:30:00,29.18,29.18,28.83,29.02,111500.0,29.1798,29.1798,28.8298,29.0198,111500.0
2004-02-03 12:00:00,29.01,29.33,29.0,29.3,45000.0,29.0098,29.3298,28.9998,29.2998,45000.0
2004-02-03 12:30:00,29.29,29.3,29.03,29.11,54900.0,29.2898,29.2998,29.0298,29.1098,54900.0
2004-02-03 13:00:00,29.11,29.11,29.05,29.07,27700.0,29.1098,29.1098,29.0498,29.0698,27700.0
2004-02-03 13:30:00,29.07,29.1,28.91,28.95,129900.0,29.0698,29.0998,28.9098,28.9498,129900.0
2004-02-03 14:00:00,28.99,29.14,28.98,29.08,163000.0,28.9898,29.1398,28.9798,29.0798,163000.0
2004-02-03 14:30:00,29.06,29.07,28.97,28.97,103500.0,29.0598,29.0698,28.9698,28.9698,103500.0
2004-02-03 15:00:00,28.96,29.0,28.8,28.87,150500.0,28.9598,28.9998,28.7998,28.8698,150500.0
2004-02-03 15:30:00,28.89,29.0,28.78,28.87,358400.0,28.8898,28.9998,28.7798,28.8698,358400.0
2004-02-04 09:30:00,28.7,29.4,28.26,29.3,199600.0,28.6998,29.3998,28.2598,29.2998,199600.0
2004-02-04 10:00:00,29.3,29.37,28.76,29.05,163100.0,29.2998,29.3698,28.7598,29.0498,163100.0
2004-02-04 10:30:00,29.05,29.18,28.9,28.99,139200.0,29.0498,29.1798,28.8998,28.9898,139200.0
2004-02-04 11:00:00,28.98,29.0,28.82,28.82,104200.0,28.9798,28.9998,28.8198,28.8198,104200.0
2004-02-04 11:30:00,28.81,29.0,28.77,28.91,119200.0,28.8098,28.9998,28.7698,28.9098,119200.0
2004-02-04 12:00:00,28.92,29.0,28.9,28.97,54700.0,28.9198,28.9998,28.8998,28.9698,54700.0
2004-02-04 12:30:00,28.97,28.99,28.82,28.86,38000.0,28.9698,28.9898,28.8198,28.8598,38000.0
2004-02-04 13:00:00,28.85,29.05,28.85,28.85,65200.0,28.8498,29.0498,28.8498,28.8498,65200.0
2004-02-04 13:30:00,28.87,28.89,28.69,28.71,74600.0,28.8698,28.8898,28.6898,28.7098,74600.0
2004-02-04 14:00:00,28.7,28.84,28.68,28.76,127400.0,28.6998,28.8398,28.6798,28.7598,127400.0
2004-02-04 14:30:00,28.79,28.8,28.67,28.69,59400.0,28.7898,28.7998,28.6698,28.6898,59400.0
2004-02-04 15:00:00,28.69,28.87,28.68,28.68,74100.0,28.6898,28.8698,28.6798,28.6798,74100.0
2004-02-04 15:30:00,28.68,28.71,28.5,28.5,170400.0,28.6798,28.7098,28.4998,28.4998,170400.0
2004-02-05 09:30:00,28.67,29.25,28.67,28.96,76800.0,28.6698,29.2498,28.6698,28.9598,76800.0
2004-02-05 10:00:00,28.97,29.17,28.95,28.96,95900.0,28.9698,29.1698,28.9498,28.9598,95900.0
2004-02-05 10:30:00,28.96,29.05,28.7,28.7,49200.0,28.9598,29.0498,28.6998,28.6998,49200.0
2004-02-05 11:00:00,28.7,28.88,28.6,28.8,60000.0,28.6998,28.8798,28.5998,28.7998,60000.0
2004-02-05 11:30:00,28.8,28.81,28.66,28.67,30700.0,28.7998,28.8098,28.6598,28.6698,30700.0
2004-02-05 12:00:00,28.67,28.78,28.65,28.74,47800.0,28.6698,28.7798,28.6498,28.7398,47800.0
2004-02-05 12:30:00,28.73,28.89,28.7,28.8,58000.0,28.7298,28.8898,28.6998,28.7998,58000.0
2004-02-05 13:00:00,28.84,29.0,28.8,28.88,47400.0,28.8398,28.9998,28.7998,28.8798,47400.0
2004-02-05 13:30:00,28.86,29.15,28.86,29.15,64000.0,28.8598,29.1498,28.8598,29.1498,64000.0
2004-02-05 14:00:00,29.15,29.8,28.92,29.56,214800.0,29.1498,29.7998,28.9198,29.5598,214800.0
2004-02-05 14:30:00,29.59,29.59,29.11,29.3,48400.0,29.5898,29.5898,29.1098,29.2998,48400.0
2004-02-05 15:00:00,29.3,29.31,29.1,29.1,75900.0,29.2998,29.3098,29.0998,29.0998,75900.0
2004-02-05 15:30:00,29.1,29.27,29.06,29.21,124000.0,29.0998,29.2698,29.0598,29.2098,124000.0
2004-02-06 09:30:00,29.23,29.65,29.09,29.26,55900.0,29.2298,29.6498,29.0898,29.2598,55900.0
2004-02-06 10:00:00,29.29,29.57,29.19,29.39,44600.0,29.2898,29.5698,29.1898,29.3898,44600.0
2004-02-06 10:30:00,29.41,29.65,29.36,29.65,43600.0,29.4098,29.6498,29.3598,29.6498,43600.0
2004-02-06 11:00:00,29.64,29.77,29.52,29.61,55700.0,29.6398,29.7698,29.5198,29.6098,55700.0
2004-02-06 11:30:00,29.59,29.6,29.43,29.59,23900.0,29.5898,29.5998,29.4298,29.5898,23900.0
2004-02-06 12:00:00,29.59,29.77,29.52,29.69,84500.0,29.5898,29.7698,29.5198,29.6898,84500.0
2004-02-06 12:30:00,29.67,29.71,29.61,29.61,20600.0,29.6698,29.7098,29.6098,29.6098,20600.0
2004-02-06 13:00:00,29.62,29.63,29.53,29.58,10600.0,29.6198,29.6298,29.5298,29.5798,10600.0
2004-02-06 13:30:00,29.6,29.69,29.58,29.65,15900.0,29.5998,29.6898,29.5798,29.6498,15900.0
2004-02-06 14:00:00,29.64,29.66,29.47,29.48,22700.0,29.6398,29.6598,29.4698,29.4798,22700.0
2004-02-06 14:30:00,29.47,29.85,29.47,29.77,91900.0,29.4698,29.8498,29.4698,29.7698,91900.0
2004-02-06 15:00:00,29.79,30.0,29.77,29.93,75400.0,29.7898,29.9998,29.7698,29.9298,75400.0
2004-02-06 15:30:00,29.92,30.08,29.84,30.08,94900.0,29.9198,30.0798,29.8398,30.0798,94900.0
2004-02-12 09:30:00,31.61,31.68,31.17,31.24,49100.0,31.6098,31.6798,31.1698,31.2398,49100.0
2004-02-12 10:00:00,31.24,31.59,31.09,31.49,87100.0,31.2398,31.5898,31.0898,31.4898,87100.0
2004-02-12 10:30:00,31.5,31.68,31.35,31.37,54200.0,31.4998,31.6798,31.3498,31.3698,54200.0
2004-02-12 11:00:00,31.35,31.39,31.05,31.09,145900.0,31.3498,31.3898,31.0498,31.0898,145900.0
2004-02-12 11:30:00,31.09,31.1,30.52,30.55,290000.0,31.0898,31.0998,30.5198,30.5498,290000.0
2004-02-12 12:00:00,30.56,31.39,30.52,30.91,98500.0,30.5598,31.3898,30.5198,30.9098,98500.0
2004-02-12 12:30:00,30.91,31.1,30.9,31.01,46100.0,30.9098,31.0998,30.8998,31.0098,46100.0
2004-02-12 13:00:00,31.02,31.2,30.91,31.0,64300.0,31.0198,31.1998,30.9098,30.9998,64300.0
2004-02-12 13:30:00,31.0,31.05,30.9,31.05,57700.0,30.9998,31.0498,30.8998,31.0498,57700.0
2004-02-12 14:00:00,31.05,31.05,30.91,31.01,40600.0,31.0498,31.0498,30.9098,31.0098,40600.0
2004-02-12 14:30:00,31.0,31.13,31.0,31.07,38300.0,30.9998,31.1298,30.9998,31.0698,38300.0
2004-02-12 15:00:00,31.11,31.73,31.05,31.24,102600.0,31.1098,31.7298,31.0498,31.2398,102600.0
2004-02-12 15:30:00,31.26,31.5,30.95,31.05,120500.0,31.2598,31.4998,30.9498,31.0498,120500.0
2004-02-13 09:30:00,31.8,32.45,31.78,32.4,197500.0,31.7998,32.4498,31.7798,32.3998,197500.0
2004-02-13 10:00:00,32.4,32.68,32.0,32.02,151400.0,32.3998,32.6798,31.9998,32.0198,151400.0
2004-02-13 10:30:00,32.02,32.08,31.37,31.75,185100.0,32.0198,32.0798,31.3698,31.7498,185100.0
2004-02-13 11:00:00,31.74,32.27,31.65,31.97,114800.0,31.7398,32.2698,31.6498,31.9698,114800.0
2004-02-13 11:30:00,31.95,32.34,31.93,32.12,66300.0,31.9498,32.3398,31.9298,32.1198,66300.0
2004-02-13 12:00:00,32.12,32.2,31.85,31.99,70800.0,32.1198,32.1998,31.8498,31.9898,70800.0
2004-02-13 12:30:00,31.99,32.32,31.84,31.97,53300.0,31.9898,32.3198,31.8398,31.9698,53300.0
2004-02-13 13:00:00,32.03,32.16,31.92,31.92,36100.0,32.0298,32.1598,31.9198,31.9198,36100.0
2004-02-13 13:30:00,31.92,32.02,31.9,31.96,49000.0,31.9198,32.0198,31.8998,31.9598,49000.0
2004-02-13 14:00:00,31.94,32.02,31.9,31.9,37800.0,31.9398,32.0198,31.8998,31.8998,37800.0
2004-02-13 14:30:00,31.94,31.94,31.85,31.85,70800.0,31.9398,31.9398,31.8498,31.8498,70800.0
2004-02-13 15:00:00,31.87,32.02,31.87,32.01,60300.0,31.8698,32.0198,31.8698,32.0098,60300.0
2004-02-13 15:30:00,31.98,32.05,31.74,31.76,147200.0,31.9798,32.0498,31.7398,31.7598,147200.0
2004-02-17 09:30:00,32.12,32.66,32.03,32.52,175100.0,32.1198,32.6598,32.0298,32.5198,175100.0
2004-02-17 10:00:00,32.5,32.67,32.5,32.66,92500.0,32.4998,32.6698,32.4998,32.6598,92500.0
2004-02-17 10:30:00,32.65,33.2,32.65,33.11,310400.0,32.6498,33.1998,32.6498,33.1098,310400.0
2004-02-17 11:00:00,33.11,33.46,33.07,33.36,150400.0,33.1098,33.4598,33.0698,33.3598,150400.0
2004-02-17 11:30:00,33.35,33.35,32.9,32.94,96100.0,33.3498,33.3498,32.8998,32.9398,96100.0
2004-02-17 12:00:00,32.94,32.95,32.76,32.81,70600.0,32.9398,32.9498,32.7598,32.8098,70600.0
2004-02-17 12:30:00,32.82,32.98,32.8,32.93,84200.0,32.8198,32.9798,32.7998,32.9298,84200.0
2004-02-17 13:00:00,32.93,33.0,32.9,33.0,107700.0,32.9298,32.9998,32.8998,32.9998,107700.0
2004-02-17 13:30:00,32.96,32.96,32.36,32.4,121600.0,32.9598,32.9598,32.3598,32.3998,121600.0
2004-02-17 14:00:00,32.4,32.72,32.34,32.66,145000.0,32.3998,32.7198,32.3398,32.6598,145000.0
2004-02-17 14:30:00,32.66,32.66,32.52,32.55,61000.0,32.6598,32.6598,32.5198,32.5498,61000.0
2004-02-17 15:00:00,32.54,32.55,32.35,32.4,100500.0,32.5398,32.5498,32.3498,32.3998,100500.0
2004-02-17 15:30:00,32.39,32.6,32.36,32.5,138900.0,32.3898,32.5998,32.3598,32.4998,138900.0
2004-02-18 09:30:00,32.72,33.15,32.61,32.76,98100.0,32.7198,33.1498,32.6098,32.7598,98100.0
2004-02-18 10:00:00,32.76,32.9,32.7,32.79,38700.0,32.7598,32.8998,32.6998,32.7898,38700.0
2004-02-18 10:30:00,32.76,32.99,32.65,32.78,55400.0,32.7598,32.9898,32.6498,32.7798,55400.0
2004-02-18 11:00:00,32.76,32.85,32.53,32.72,99400.0,32.7598,32.8498,32.5298,32.7198,99400.0
2004-02-18 11:30:00,32.72,32.75,32.64,32.64,28100.0,32.7198,32.7498,32.6398,32.6398,28100.0
2004-02-18 12:00:00,32.65,32.71,32.54,32.67,24600.0,32.6498,32.7098,32.5398,32.6698,24600.0
2004-02-18 12:30:00,32.65,32.74,32.59,32.68,38800.0,32.6498,32.7398,32.5898,32.6798,38800.0
2004-02-18 13:00:00,32.64,32.71,32.6,32.61,20900.0,32.6398,32.7098,32.5998,32.6098,20900.0
2004-02-18 13:30:00,32.61,32.63,32.5,32.55,23200.0,32.6098,32.6298,32.4998,32.5498,23200.0
2004-02-18 14:00:00,32.54,32.54,32.07,32.18,64900.0,32.5398,32.5398,32.0698,32.1798,64900.0
2004-02-18 14:30:00,32.18,32.37,32.13,32.37,29800.0,32.1798,32.3698,32.1298,32.3698,29800.0
2004-02-18 15:00:00,32.37,32.55,32.24,32.5,59700.0,32.3698,32.5498,32.2398,32.4998,59700.0
2004-02-18 15:30:00,32.42,32.67,32.42,32.67,83700.0,32.4198,32.6698,32.4198,32.6698,83700.0
2004-02-19 09:30:00,32.75,32.8,32.5,32.65,60100.0,32.7498,32.7998,32.4998,32.6498,60100.0
2004-02-19 10:00:00,32.66,32.79,32.55,32.63,54300.0,32.6598,32.7898,32.5498,32.6298,54300.0
2004-02-19 10:30:00,32.63,32.69,32.58,32.65,30100.0,32.6298,32.6898,32.5798,32.6498,30100.0
2004-02-19 11:00:00,32.65,32.7,32.6,32.63,57300.0,32.6498,32.6998,32.5998,32.6298,57300.0
2004-02-19 11:30:00,32.66,32.7,32.59,32.62,38200.0,32.6598,32.6998,32.5898,32.6198,38200.0
2004-02-19 12:00:00,32.62,32.63,32.52,32.54,51900.0,32.6198,32.6298,32.5198,32.5398,51900.0
2004-02-19 12:30:00,32.54,32.62,32.5,32.5,14700.0,32.5398,32.6198,32.4998,32.4998,14700.0
2004-02-19 13:00:00,32.5,32.51,32.09,32.15,91500.0,32.4998,32.5098,32.0898,32.1498,91500.0
2004-02-19 13:30:00,32.12,32.3,32.05,32.3,50600.0,32.1198,32.2998,32.0498,32.2998,50600.0
2004-02-19 14:00:00,32.27,32.41,32.25,32.41,59900.0,32.2698,32.4098,32.2498,32.4098,59900.0
2004-02-19 14:30:00,32.4,32.43,32.15,32.15,74900.0,32.3998,32.4298,32.1498,32.1498,74900.0
2004-02-19 15:00:00,32.16,32.21,32.03,32.03,83700.0,32.1598,32.2098,32.0298,32.0298,83700.0
2004-02-19 15:30:00,32.03,32.14,32.0,32.05,170600.0,32.0298,32.1398,31.9998,32.0498,170600.0
2004-02-20 09:30:00,32.01,32.25,31.8,31.8,89800.0,32.0098,32.2498,31.7998,31.7998,89800.0
2004-02-20 10:00:00,31.81,32.1,31.8,31.98,52300.0,31.8098,32.0998,31.7998,31.9798,52300.0
2004-02-20 10:30:00,31.91,32.07,31.74,31.78,103800.0,31.9098,32.0698,31.7398,31.7798,103800.0
2004-02-20 11:00:00,31.78,31.97,31.75,31.97,46000.0,31.7798,31.9698,31.7498,31.9698,46000.0
2004-02-20 11:30:00,31.98,32.04,31.96,32.03,47500.0,31.9798,32.0398,31.9598,32.0298,47500.0
2004-02-20 12:00:00,32.03,32.07,31.92,31.99,46600.0,32.0298,32.0698,31.9198,31.9898,46600.0
2004-02-20 12:30:00,31.99,31.99,31.86,31.96,44200.0,31.9898,31.9898,31.8598,31.9598,44200.0
2004-02-20 13:00:00,31.91,32.0,31.88,31.99,50900.0,31.9098,31.9998,31.8798,31.9898,50900.0
2004-02-20 13:30:00,32.0,32.05,31.93,32.0,42600.0,31.9998,32.0498,31.9298,31.9998,42600.0
2004-02-20 14:00:00,32.0,32.34,31.95,32.2,88700.0,31.9998,32.3398,31.9498,32.1998,88700.0
2004-02-20 14:30:00,32.2,32.47,32.2,32.28,41300.0,32.1998,32.4698,32.1998,32.2798,41300.0
2004-02-20 15:00:00,32.27,32.27,32.08,32.2,62300.0,32.2698,32.2698,32.0798,32.1998,62300.0
2004-02-20 15:30:00,32.2,32.24,32.03,32.08,112800.0,32.1998,32.2398,32.0298,32.0798,112800.0
2004-02-23 09:30:00,32.08,32.2,31.95,32.0,63600.0,32.0798,32.1998,31.9498,31.9998,63600.0
2004-02-23 10:00:00,31.97,32.01,31.89,31.94,86900.0,31.9698,32.0098,31.8898,31.9398,86900.0
2004-02-23 10:30:00,31.92,32.06,31.9,31.97,50400.0,31.9198,32.0598,31.8998,31.9698,50400.0
2004-02-23 11:00:00,31.96,32.02,31.9,31.9,108500.0,31.9598,32.0198,31.8998,31.8998,108500.0
2004-02-23 11:30:00,31.9,31.94,31.82,31.82,33900.0,31.8998,31.9398,31.8198,31.8198,33900.0
2004-02-23 12:00:00,31.82,31.87,31.7,31.8,33500.0,31.8198,31.8698,31.6998,31.7998,33500.0
2004-02-23 12:30:00,31.8,31.91,31.72,31.72,11700.0,31.7998,31.9098,31.7198,31.7198,11700.0
2004-02-23 13:00:00,31.72,32.0,31.72,31.9,35200.0,31.7198,31.9998,31.7198,31.8998,35200.0
2004-02-23 13:30:00,31.9,31.95,31.89,31.94,27400.0,31.8998,31.9498,31.8898,31.9398,27400.0
2004-02-23 14:00:00,31.95,31.97,31.77,31.82,149400.0,31.9498,31.9698,31.7698,31.8198,149400.0
2004-02-23 14:30:00,31.82,31.82,31.6,31.64,76700.0,31.8198,31.8198,31.5998,31.6398,76700.0
2004-02-23 15:00:00,31.62,31.73,31.5,31.57,64400.0,31.6198,31.7298,31.4998,31.5698,64400.0
2004-02-23 15:30:00,31.57,31.75,31.5,31.65,251000.0,31.5698,31.7498,31.4998,31.6498,251000.0
2004-02-24 09:30:00,31.52,31.79,31.48,31.68,90300.0,31.5198,31.7898,31.4798,31.6798,90300.0
2004-02-24 10:00:00,31.65,31.67,31.22,31.66,47300.0,31.6498,31.6698,31.2198,31.6598,47300.0
2004-02-24 10:30:00,31.66,32.12,31.64,31.8,96800.0,31.6598,32.1198,31.6398,31.7998,96800.0
2004-02-24 11:00:00,31.79,31.82,31.36,31.38,36000.0,31.7898,31.8198,31.3598,31.3798,36000.0
2004-02-24 11:30:00,31.38,31.6,31.17,31.6,47700.0,31.3798,31.5998,31.1698,31.5998,47700.0
2004-02-24 12:00:00,31.63,31.63,31.46,31.51,78200.0,31.6298,31.6298,31.4598,31.5098,78200.0
2004-02-24 12:30:00,31.53,31.58,31.51,31.56,16000.0,31.5298,31.5798,31.5098,31.5598,16000.0
2004-02-24 13:00:00,31.55,31.71,31.53,31.69,59100.0,31.5498,31.7098,31.5298,31.6898,59100.0
2004-02-24 13:30:00,31.69,31.69,31.49,31.5,87300.0,31.6898,31.6898,31.4898,31.4998,87300.0
2004-02-24 14:00:00,31.48,31.54,31.4,31.47,68300.0,31.4798,31.5398,31.3998,31.4698,68300.0
2004-02-24 14:30:00,31.47,31.56,31.38,31.43,77000.0,31.4698,31.5598,31.3798,31.4298,77000.0
2004-02-24 15:00:00,31.44,31.58,31.42,31.55,53700.0,31.4398,31.5798,31.4198,31.5498,53700.0
2004-02-24 15:30:00,31.57,31.57,31.46,31.5,118200.0,31.5698,31.5698,31.4598,31.4998,118200.0
2004-02-25 09:30:00,31.58,32.09,31.46,31.93,64800.0,31.5798,32.0898,31.4598,31.9298,64800.0
2004-02-25 10:00:00,31.93,32.1,31.91,31.99,95700.0,31.9298,32.0998,31.9098,31.9898,95700.0
2004-02-25 10:30:00,31.99,32.0,31.91,31.99,43500.0,31.9898,31.9998,31.9098,31.9898,43500.0
2004-02-25 11:00:00,31.99,32.1,31.95,31.96,73200.0,31.9898,32.0998,31.9498,31.9598,73200.0
2004-02-25 11:30:00,31.96,32.04,31.87,31.89,56600.0,31.9598,32.0398,31.8698,31.8898,56600.0
2004-02-25 12:00:00,31.89,31.92,31.86,31.92,25200.0,31.8898,31.9198,31.8598,31.9198,25200.0
2004-02-25 12:30:00,31.93,32.0,31.93,31.95,32000.0,31.9298,31.9998,31.9298,31.9498,32000.0
2004-02-25 13:00:00,31.94,31.95,31.7,31.7,32500.0,31.9398,31.9498,31.6998,31.6998,32500.0
2004-02-25 13:30:00,31.72,31.72,31.52,31.55,40000.0,31.7198,31.7198,31.5198,31.5498,40000.0
2004-02-25 14:00:00,31.59,31.68,31.58,31.62,36300.0,31.5898,31.6798,31.5798,31.6198,36300.0
2004-02-25 14:30:00,31.61,31.66,31.61,31.64,34500.0,31.6098,31.6598,31.6098,31.6398,34500.0
2004-02-25 15:00:00,31.65,32.0,31.64,31.97,99700.0,31.6498,31.9998,31.6398,31.9698,99700.0
2004-02-25 15:30:00,31.97,31.99,31.77,31.85,72500.0,31.9698,31.9898,31.7698,31.8498,72500.0
2004-02-26 09:30:00,32.03,32.38,31.68,31.91,53000.0,32.0298,32.3798,31.6798,31.9098,53000.0
2004-02-26 10:00:00,31.87,31.92,31.81,31.89,27200.0,31.8698,31.9198,31.8098,31.8898,27200.0
2004-02-26 10:30:00,31.86,31.92,31.81,31.91,16000.0,31.8598,31.9198,31.8098,31.9098,16000.0
2004-02-26 11:00:00,31.89,31.95,31.73,31.79,43000.0,31.8898,31.9498,31.7298,31.7898,43000.0
2004-02-26 11:30:00,31.82,31.95,31.82,31.94,25400.0,31.8198,31.9498,31.8198,31.9398,25400.0
2004-02-26 12:00:00,31.94,31.95,31.9,31.95,28200.0,31.9398,31.9498,31.8998,31.9498,28200.0
2004-02-26 12:30:00,31.94,31.96,31.92,31.94,33300.0,31.9398,31.9598,31.9198,31.9398,33300.0
2004-02-26 13:00:00,31.94,31.95,31.85,31.85,10700.0,31.9398,31.9498,31.8498,31.8498,10700.0
2004-02-26 13:30:00,31.85,31.91,31.83,31.91,14600.0,31.8498,31.9098,31.8298,31.9098,14600.0
2004-02-26 14:00:00,31.91,31.95,31.72,31.74,22400.0,31.9098,31.9498,31.7198,31.7398,22400.0
2004-02-26 14:30:00,31.75,31.86,31.74,31.86,19200.0,31.7498,31.8598,31.7398,31.8598,19200.0
2004-02-26 15:00:00,31.85,32.13,31.85,32.08,152200.0,31.8498,32.1298,31.8498,32.0798,152200.0
2004-02-26 15:30:00,32.08,32.09,31.93,32.0,86900.0,32.0798,32.0898,31.9298,31.9998,86900.0
2004-02-27 09:30:00,31.92,32.0,31.73,31.86,79500.0,31.9198,31.9998,31.7298,31.8598,79500.0
2004-02-27 10:00:00,31.85,32.13,31.8,31.94,112100.0,31.8498,32.1298,31.7998,31.9398,112100.0
2004-02-27 10:30:00,31.95,31.96,31.82,31.85,33700.0,31.9498,31.9598,31.8198,31.8498,33700.0
2004-02-27 11:00:00,31.85,31.93,31.83,31.92,35600.0,31.8498,31.9298,31.8298,31.9198,35600.0
2004-02-27 11:30:00,31.9,31.91,31.89,31.91,43500.0,31.8998,31.9098,31.8898,31.9098,43500.0
2004-02-27 12:00:00,31.9,31.91,31.89,31.91,40900.0,31.8998,31.9098,31.8898,31.9098,40900.0
2004-02-27 12:30:00,31.9,31.91,31.81,31.87,106200.0,31.8998,31.9098,31.8098,31.8698,106200.0
2004-02-27 13:00:00,31.84,31.9,31.84,31.88,48700.0,31.8398,31.8998,31.8398,31.8798,48700.0
2004-02-27 13:30:00,31.88,31.91,31.74,31.79,61000.0,31.8798,31.9098,31.7398,31.7898,61000.0
2004-02-27 14:00:00,31.78,31.9,31.78,31.88,95400.0,31.7798,31.8998,31.7798,31.8798,95400.0
2004-02-27 14:30:00,31.87,31.89,31.66,31.84,82300.0,31.8698,31.8898,31.6598,31.8398,82300.0
2004-02-27 15:00:00,31.85,31.89,31.67,31.76,123100.0,31.8498,31.8898,31.6698,31.7598,123100.0
2004-02-27 15:30:00,31.76,31.81,31.3,31.3,209800.0,31.7598,31.8098,31.2998,31.2998,209800.0
2004-03-01 09:30:00,31.46,32.18,31.3,32.18,87400.0,31.4598,32.1798,31.2998,32.1798,87400.0
2004-03-01 10:00:00,32.18,32.98,32.15,32.85,150600.0,32.1798,32.9798,32.1498,32.8498,150600.0
2004-03-01 10:30:00,32.84,33.29,32.46,32.92,156600.0,32.8398,33.2898,32.4598,32.9198,156600.0
2004-03-01 11:00:00,32.96,33.09,32.86,33.05,56500.0,32.9598,33.0898,32.8598,33.0498,56500.0
2004-03-01 11:30:00,33.08,33.2,32.95,33.2,47200.0,33.0798,33.1998,32.9498,33.1998,47200.0
2004-03-01 12:00:00,33.2,33.29,33.12,33.23,65900.0,33.1998,33.2898,33.1198,33.2298,65900.0
2004-03-01 12:30:00,33.26,33.26,32.75,32.88,298300.0,33.2598,33.2598,32.7498,32.8798,298300.0
2004-03-01 13:00:00,32.88,32.9,32.86,32.88,58400.0,32.8798,32.8998,32.8598,32.8798,58400.0
2004-03-01 13:30:00,32.88,32.88,32.55,32.69,74100.0,32.8798,32.8798,32.5498,32.6898,74100.0
2004-03-01 14:00:00,32.7,32.95,32.7,32.85,49800.0,32.6998,32.9498,32.6998,32.8498,49800.0
2004-03-01 14:30:00,32.8,32.95,32.75,32.93,59500.0,32.7998,32.9498,32.7498,32.9298,59500.0
2004-03-01 15:00:00,32.93,33.22,32.91,32.98,119400.0,32.9298,33.2198,32.9098,32.9798,119400.0
2004-03-01 15:30:00,32.99,33.04,32.72,32.87,118500.0,32.9898,33.0398,32.7198,32.8698,118500.0
2004-03-02 09:30:00,33.15,33.2,32.9,32.91,111500.0,33.1498,33.1998,32.8998,32.9098,111500.0
2004-03-02 10:00:00,32.9,33.2,32.9,33.11,88100.0,32.8998,33.1998,32.8998,33.1098,88100.0
2004-03-02 10:30:00,33.1,33.11,32.85,32.89,82900.0,33.0998,33.1098,32.8498,32.8898,82900.0
2004-03-02 11:00:00,32.88,32.96,32.72,32.93,58400.0,32.8798,32.9598,32.7198,32.9298,58400.0
2004-03-02 11:30:00,32.94,32.98,32.91,32.96,48500.0,32.9398,32.9798,32.9098,32.9598,48500.0
2004-03-02 12:00:00,32.96,33.01,32.95,33.0,56000.0,32.9598,33.0098,32.9498,32.9998,56000.0
2004-03-02 12:30:00,33.01,33.07,32.99,32.99,40000.0,33.0098,33.0698,32.9898,32.9898,40000.0
2004-03-02 13:00:00,32.98,33.14,32.98,33.1,34200.0,32.9798,33.1398,32.9798,33.0998,34200.0
2004-03-02 13:30:00,33.1,33.12,32.99,33.02,73700.0,33.0998,33.1198,32.9898,33.0198,73700.0
2004-03-02 14:00:00,33.02,33.2,33.02,33.2,50100.0,33.0198,33.1998,33.0198,33.1998,50100.0
2004-03-02 14:30:00,33.2,33.23,33.1,33.15,65300.0,33.1998,33.2298,33.0998,33.1498,65300.0
2004-03-02 15:00:00,33.15,33.28,33.12,33.22,73100.0,33.1498,33.2798,33.1198,33.2198,73100.0
2004-03-02 15:30:00,33.22,33.23,33.01,33.05,130100.0,33.2198,33.2298,33.0098,33.0498,130100.0
2004-03-03 09:30:00,33.01,33.24,32.8,32.83,169300.0,33.0098,33.2398,32.7998,32.8298,169300.0
2004-03-03 10:00:00,32.83,33.14,32.8,32.89,98500.0,32.8298,33.1398,32.7998,32.8898,98500.0
2004-03-03 10:30:00,32.89,32.95,32.85,32.94,67000.0,32.8898,32.9498,32.8498,32.9398,67000.0
2004-03-03 11:00:00,32.92,32.97,32.88,32.97,36000.0,32.9198,32.9698,32.8798,32.9698,36000.0
2004-03-03 11:30:00,32.96,33.05,32.95,33.04,33700.0,32.9598,33.0498,32.9498,33.0398,33700.0
2004-03-03 12:00:00,33.04,33.21,33.04,33.07,33000.0,33.0398,33.2098,33.0398,33.0698,33000.0
2004-03-03 12:30:00,33.08,33.24,33.05,33.2,31700.0,33.0798,33.2398,33.0498,33.1998,31700.0
2004-03-03 13:00:00,33.2,33.6,33.2,33.6,190400.0,33.1998,33.5998,33.1998,33.5998,190400.0
2004-03-03 13:30:00,33.59,34.17,33.07,34.0,229300.0,33.5898,34.1698,33.0698,33.9998,229300.0
2004-03-03 14:00:00,34.0,34.02,34.0,34.01,175200.0,33.9998,34.0198,33.9998,34.0098,175200.0
2004-03-03 14:30:00,34.0,34.1,34.0,34.01,84400.0,33.9998,34.0998,33.9998,34.0098,84400.0
2004-03-03 15:00:00,34.0,34.04,33.76,33.9,105400.0,33.9998,34.0398,33.7598,33.8998,105400.0
2004-03-03 15:30:00,33.84,33.97,33.79,33.82,137500.0,33.8398,33.9698,33.7898,33.8198,137500.0
2004-03-04 09:30:00,31.97,33.2,31.84,32.65,666800.0,31.9698,33.1998,31.8398,32.6498,666800.0
2004-03-04 10:00:00,32.7,32.75,32.25,32.66,339200.0,32.6998,32.7498,32.2498,32.6598,339200.0
2004-03-04 10:30:00,32.66,32.99,32.57,32.75,159800.0,32.6598,32.9898,32.5698,32.7498,159800.0
2004-03-04 11:00:00,32.71,32.96,32.64,32.84,70800.0,32.7098,32.9598,32.6398,32.8398,70800.0
2004-03-04 11:30:00,32.83,33.0,32.71,32.99,120000.0,32.8298,32.9998,32.7098,32.9898,120000.0
2004-03-04 12:00:00,32.97,33.15,32.78,33.04,130800.0,32.9698,33.1498,32.7798,33.0398,130800.0
2004-03-04 12:30:00,33.03,33.68,33.0,33.39,159200.0,33.0298,33.6798,32.9998,33.3898,159200.0
2004-03-04 13:00:00,33.39,33.4,32.91,33.0,160000.0,33.3898,33.3998,32.9098,32.9998,160000.0
2004-03-04 13:30:00,33.01,33.12,32.78,32.95,88800.0,33.0098,33.1198,32.7798,32.9498,88800.0
2004-03-04 14:00:00,32.95,33.0,32.85,32.95,79900.0,32.9498,32.9998,32.8498,32.9498,79900.0
2004-03-04 14:30:00,32.96,33.19,32.95,33.05,86800.0,32.9598,33.1898,32.9498,33.0498,86800.0
2004-03-04 15:00:00,33.05,33.22,33.02,33.21,111700.0,33.0498,33.2198,33.0198,33.2098,111700.0
2004-03-04 15:30:00,33.22,33.44,33.16,33.44,227000.0,33.2198,33.4398,33.1598,33.4398,227000.0
2004-03-05 09:30:00,33.3,33.35,33.05,33.29,147300.0,33.2998,33.3498,33.0498,33.2898,147300.0
2004-03-05 10:00:00,33.29,34.41,33.26,34.06,371600.0,33.2898,34.4098,33.2598,34.0598,371600.0
2004-03-05 10:30:00,34.06,34.5,34.05,34.39,225400.0,34.0598,34.4998,34.0498,34.3898,225400.0
2004-03-05 11:00:00,34.39,34.4,34.1,34.1,102500.0,34.3898,34.3998,34.0998,34.0998,102500.0
2004-03-05 11:30:00,34.1,34.28,34.05,34.27,67400.0,34.0998,34.2798,34.0498,34.2698,67400.0
2004-03-05 12:00:00,34.28,34.35,34.25,34.34,60500.0,34.2798,34.3498,34.2498,34.3398,60500.0
2004-03-05 12:30:00,34.35,34.45,34.06,34.2,48300.0,34.3498,34.4498,34.0598,34.1998,48300.0
2004-03-05 13:00:00,34.19,34.25,34.15,34.16,34200.0,34.1898,34.2498,34.1498,34.1598,34200.0
2004-03-05 13:30:00,34.15,34.17,34.0,34.05,56900.0,34.1498,34.1698,33.9998,34.0498,56900.0
2004-03-05 14:00:00,34.09,34.11,34.0,34.02,40700.0,34.0898,34.1098,33.9998,34.0198,40700.0
2004-03-05 14:30:00,34.02,34.04,34.0,34.01,30800.0,34.0198,34.0398,33.9998,34.0098,30800.0
2004-03-05 15:00:00,34.01,34.16,33.81,34.16,64700.0,34.0098,34.1598,33.8098,34.1598,64700.0
2004-03-05 15:30:00,34.15,34.26,34.0,34.07,127700.0,34.1498,34.2598,33.9998,34.0698,127700.0
2004-03-08 09:30:00,34.08,34.28,33.99,34.12,66800.0,34.0798,34.2798,33.9898,34.1198,66800.0
2004-03-08 10:00:00,34.14,34.14,33.8,33.82,46600.0,34.1398,34.1398,33.7998,33.8198,46600.0
2004-03-08 10:30:00,33.83,33.99,33.8,33.85,40100.0,33.8298,33.9898,33.7998,33.8498,40100.0
2004-03-08 11:00:00,33.85,33.93,33.84,33.91,28600.0,33.8498,33.9298,33.8398,33.9098,28600.0
2004-03-08 11:30:00,33.92,34.35,33.91,34.31,31300.0,33.9198,34.3498,33.9098,34.3098,31300.0
2004-03-08 12:00:00,34.31,34.31,34.13,34.25,28700.0,34.3098,34.3098,34.1298,34.2498,28700.0
2004-03-08 12:30:00,34.23,34.24,34.1,34.11,22600.0,34.2298,34.2398,34.0998,34.1098,22600.0
2004-03-08 13:00:00,34.13,34.16,33.96,33.97,26400.0,34.1298,34.1598,33.9598,33.9698,26400.0
2004-03-08 13:30:00,33.97,34.1,33.76,33.76,32400.0,33.9698,34.0998,33.7598,33.7598,32400.0
2004-03-08 14:00:00,33.76,33.76,33.48,33.5,43900.0,33.7598,33.7598,33.4798,33.4998,43900.0
2004-03-08 14:30:00,33.5,33.58,33.5,33.55,39800.0,33.4998,33.5798,33.4998,33.5498,39800.0
2004-03-08 15:00:00,33.52,33.61,33.34,33.37,65000.0,33.5198,33.6098,33.3398,33.3698,65000.0
2004-03-08 15:30:00,33.36,33.37,33.16,33.18,150300.0,33.3598,33.3698,33.1598,33.1798,150300.0
2004-03-09 09:30:00,33.25,33.34,33.0,33.29,36500.0,33.2498,33.3398,32.9998,33.2898,36500.0
2004-03-09 10:00:00,33.29,33.3,32.83,32.97,50000.0,33.2898,33.2998,32.8298,32.9698,50000.0
2004-03-09 10:30:00,32.96,32.96,32.67,32.85,41400.0,32.9598,32.9598,32.6698,32.8498,41400.0
2004-03-09 11:00:00,32.82,33.04,32.82,32.92,41900.0,32.8198,33.0398,32.8198,32.9198,41900.0
2004-03-09 11:30:00,32.89,32.95,32.8,32.82,27300.0,32.8898,32.9498,32.7998,32.8198,27300.0
2004-03-09 12:00:00,32.8,32.81,32.74,32.79,24900.0,32.7998,32.8098,32.7398,32.7898,24900.0
2004-03-09 12:30:00,32.79,32.97,32.78,32.78,20100.0,32.7898,32.9698,32.7798,32.7798,20100.0
2004-03-09 13:00:00,32.78,32.95,32.75,32.92,17800.0,32.7798,32.9498,32.7498,32.9198,17800.0
2004-03-09 13:30:00,32.9,32.92,32.75,32.78,15800.0,32.8998,32.9198,32.7498,32.7798,15800.0
2004-03-09 14:00:00,32.81,32.83,32.62,32.7,41700.0,32.8098,32.8298,32.6198,32.6998,41700.0
2004-03-09 14:30:00,32.7,32.71,32.59,32.63,41600.0,32.6998,32.7098,32.5898,32.6298,41600.0
2004-03-09 15:00:00,32.63,32.7,32.5,32.65,69200.0,32.6298,32.6998,32.4998,32.6498,69200.0
2004-03-09 15:30:00,32.66,32.91,32.53,32.81,107900.0,32.6598,32.9098,32.5298,32.8098,107900.0
2004-03-10 09:30:00,32.86,32.89,32.57,32.81,41300.0,32.8598,32.8898,32.5698,32.8098,41300.0
2004-03-10 10:00:00,32.8,33.27,32.75,33.0,73700.0,32.7998,33.2698,32.7498,32.9998,73700.0
2004-03-10 10:30:00,33.0,33.07,32.87,32.91,44500.0,32.9998,33.0698,32.8698,32.9098,44500.0
2004-03-10 11:00:00,32.91,32.91,32.33,32.43,53400.0,32.9098,32.9098,32.3298,32.4298,53400.0
2004-03-10 11:30:00,32.45,32.51,32.34,32.5,19700.0,32.4498,32.5098,32.3398,32.4998,19700.0
2004-03-10 12:00:00,32.52,32.65,32.42,32.54,16800.0,32.5198,32.6498,32.4198,32.5398,16800.0
2004-03-10 12:30:00,32.55,32.55,32.39,32.43,5800.0,32.5498,32.5498,32.3898,32.4298,5800.0
2004-03-10 13:00:00,32.45,32.45,32.0,32.14,59800.0,32.4498,32.4498,31.9998,32.1398,59800.0
2004-03-10 13:30:00,32.15,32.26,32.0,32.13,77900.0,32.1498,32.2598,31.9998,32.1298,77900.0
2004-03-10 14:00:00,32.11,32.16,31.92,31.92,63900.0,32.1098,32.1598,31.9198,31.9198,63900.0
2004-03-10 14:30:00,31.92,32.0,31.77,31.99,51800.0,31.9198,31.9998,31.7698,31.9898,51800.0
2004-03-10 15:00:00,32.0,32.03,31.9,31.9,119000.0,31.9998,32.0298,31.8998,31.8998,119000.0
2004-03-10 15:30:00,31.9,31.95,31.79,31.86,148200.0,31.8998,31.9498,31.7898,31.8598,148200.0
2004-03-11 09:30:00,31.6,31.87,31.51,31.82,87500.0,31.5998,31.8698,31.5098,31.8198,87500.0
2004-03-11 10:00:00,31.82,32.45,31.77,32.22,112300.0,31.8198,32.4498,31.7698,32.2198,112300.0
2004-03-11 10:30:00,32.19,32.22,31.76,31.76,20900.0,32.1898,32.2198,31.7598,31.7598,20900.0
2004-03-11 11:00:00,31.76,31.88,31.75,31.86,27100.0,31.7598,31.8798,31.7498,31.8598,27100.0
2004-03-11 11:30:00,31.83,32.15,31.83,32.1,57500.0,31.8298,32.1498,31.8298,32.0998,57500.0
2004-03-11 12:00:00,32.07,32.45,32.07,32.4,44200.0,32.0698,32.4498,32.0698,32.3998,44200.0
2004-03-11 12:30:00,32.37,32.38,32.21,32.21,46100.0,32.3698,32.3798,32.2098,32.2098,46100.0
2004-03-11 13:00:00,32.22,32.27,32.04,32.1,40900.0,32.2198,32.2698,32.0398,32.0998,40900.0
2004-03-11 13:30:00,32.07,32.11,32.01,32.04,17800.0,32.0698,32.1098,32.0098,32.0398,17800.0
2004-03-11 14:00:00,32.04,32.33,32.0,32.11,28700.0,32.0398,32.3298,31.9998,32.1098,28700.0
2004-03-11 14:30:00,32.16,32.16,31.95,31.98,25600.0,32.1598,32.1598,31.9498,31.9798,25600.0
2004-03-11 15:00:00,32.01,32.13,31.8,31.8,34100.0,32.0098,32.1298,31.7998,31.7998,34100.0
2004-03-11 15:30:00,31.8,31.89,31.53,31.53,75700.0,31.7998,31.8898,31.5298,31.5298,75700.0
2004-03-12 09:30:00,31.58,32.35,31.58,32.19,62900.0,31.5798,32.3498,31.5798,32.1898,62900.0
2004-03-12 10:00:00,32.18,32.18,31.9,31.9,29200.0,32.1798,32.1798,31.8998,31.8998,29200.0
2004-03-12 10:30:00,31.91,32.08,31.88,32.05,34300.0,31.9098,32.0798,31.8798,32.0498,34300.0
2004-03-12 11:00:00,32.05,32.13,32.0,32.13,29600.0,32.0498,32.1298,31.9998,32.1298,29600.0
2004-03-12 11:30:00,32.13,32.32,32.13,32.28,49100.0,32.1298,32.3198,32.1298,32.2798,49100.0
2004-03-12 12:00:00,32.26,32.3,32.15,32.2,29300.0,32.2598,32.2998,32.1498,32.1998,29300.0
2004-03-12 12:30:00,32.19,32.2,32.15,32.17,10400.0,32.1898,32.1998,32.1498,32.1698,10400.0
2004-03-12 13:00:00,32.16,32.23,32.12,32.18,20200.0,32.1598,32.2298,32.1198,32.1798,20200.0
2004-03-12 13:30:00,32.18,32.3,32.15,32.29,38800.0,32.1798,32.2998,32.1498,32.2898,38800.0
2004-03-12 14:00:00,32.29,32.89,32.29,32.47,152100.0,32.2898,32.8898,32.2898,32.4698,152100.0
2004-03-12 14:30:00,32.47,32.66,32.42,32.57,65900.0,32.4698,32.6598,32.4198,32.5698,65900.0
2004-03-12 15:00:00,32.55,32.8,32.43,32.77,41000.0,32.5498,32.7998,32.4298,32.7698,41000.0
2004-03-12 15:30:00,32.8,32.82,32.62,32.74,123500.0,32.7998,32.8198,32.6198,32.7398,123500.0
2004-03-15 09:30:00,32.69,32.98,32.62,32.88,63000.0,32.6898,32.9798,32.6198,32.8798,63000.0
2004-03-15 10:00:00,32.88,33.31,32.85,33.21,62100.0,32.8798,33.3098,32.8498,33.2098,62100.0
2004-03-15 10:30:00,33.25,33.25,32.45,32.5,60000.0,33.2498,33.2498,32.4498,32.4998,60000.0
2004-03-15 11:00:00,32.48,32.59,32.36,32.43,45800.0,32.4798,32.5898,32.3598,32.4298,45800.0
2004-03-15 11:30:00,32.43,32.54,32.34,32.35,48500.0,32.4298,32.5398,32.3398,32.3498,48500.0
2004-03-15 12:00:00,32.37,32.38,32.2,32.38,37000.0,32.3698,32.3798,32.1998,32.3798,37000.0
2004-03-15 12:30:00,32.34,32.42,32.24,32.4,42500.0,32.3398,32.4198,32.2398,32.3998,42500.0
2004-03-15 13:00:00,32.4,32.4,32.15,32.15,46000.0,32.3998,32.3998,32.1498,32.1498,46000.0
2004-03-15 13:30:00,32.15,32.3,32.03,32.3,31300.0,32.1498,32.2998,32.0298,32.2998,31300.0
2004-03-15 14:00:00,32.31,32.37,32.0,32.01,51100.0,32.3098,32.3698,31.9998,32.0098,51100.0
2004-03-15 14:30:00,32.06,32.24,32.0,32.09,59200.0,32.0598,32.2398,31.9998,32.0898,59200.0
2004-03-15 15:00:00,32.07,32.3,32.0,32.0,44200.0,32.0698,32.2998,31.9998,31.9998,44200.0
2004-03-15 15:30:00,32.0,32.13,31.98,32.05,92900.0,31.9998,32.1298,31.9798,32.0498,92900.0
2004-03-16 09:30:00,33.75,34.72,33.61,34.23,850700.0,33.7498,34.7198,33.6098,34.2298,850700.0
2004-03-16 10:00:00,34.25,34.85,34.14,34.46,426800.0,34.2498,34.8498,34.1398,34.4598,426800.0
2004-03-16 10:30:00,34.46,34.5,34.3,34.32,150100.0,34.4598,34.4998,34.2998,34.3198,150100.0
2004-03-16 11:00:00,34.34,34.35,33.5,33.54,296000.0,34.3398,34.3498,33.4998,33.5398,296000.0
2004-03-16 11:30:00,33.53,33.75,33.41,33.71,136100.0,33.5298,33.7498,33.4098,33.7098,136100.0
2004-03-16 12:00:00,33.7,33.71,33.37,33.59,114000.0,33.6998,33.7098,33.3698,33.5898,114000.0
2004-03-16 12:30:00,33.59,33.83,33.5,33.51,57000.0,33.5898,33.8298,33.4998,33.5098,57000.0
2004-03-16 13:00:00,33.51,34.0,33.5,33.96,112700.0,33.5098,33.9998,33.4998,33.9598,112700.0
2004-03-16 13:30:00,33.98,34.09,33.9,34.0,73700.0,33.9798,34.0898,33.8998,33.9998,73700.0
2004-03-16 14:00:00,34.0,34.16,33.74,33.75,85500.0,33.9998,34.1598,33.7398,33.7498,85500.0
2004-03-16 14:30:00,33.75,34.0,33.6,33.62,135700.0,33.7498,33.9998,33.5998,33.6198,135700.0
2004-03-16 15:00:00,33.62,33.88,33.5,33.61,110300.0,33.6198,33.8798,33.4998,33.6098,110300.0
2004-03-16 15:30:00,33.61,34.15,33.53,34.13,278900.0,33.6098,34.1498,33.5298,34.1298,278900.0
2004-03-17 09:30:00,34.22,34.23,33.8,33.8,118500.0,34.2198,34.2298,33.7998,33.7998,118500.0
2004-03-17 10:00:00,33.8,34.43,33.68,34.2,84800.0,33.7998,34.4298,33.6798,34.1998,84800.0
2004-03-17 10:30:00,34.2,34.4,33.9,33.91,77500.0,34.1998,34.3998,33.8998,33.9098,77500.0
2004-03-17 11:00:00,33.92,34.13,33.88,34.11,44600.0,33.9198,34.1298,33.8798,34.1098,44600.0
2004-03-17 11:30:00,34.12,34.28,34.1,34.11,68800.0,34.1198,34.2798,34.0998,34.1098,68800.0
2004-03-17 12:00:00,34.1,34.2,34.02,34.02,23000.0,34.0998,34.1998,34.0198,34.0198,23000.0
2004-03-17 12:30:00,34.05,34.1,34.0,34.06,16700.0,34.0498,34.0998,33.9998,34.0598,16700.0
2004-03-17 13:00:00,34.06,34.21,34.04,34.21,55800.0,34.0598,34.2098,34.0398,34.2098,55800.0
2004-03-17 13:30:00,34.22,34.39,34.14,34.22,45800.0,34.2198,34.3898,34.1398,34.2198,45800.0
2004-03-17 14:00:00,34.22,34.34,34.2,34.2,33300.0,34.2198,34.3398,34.1998,34.1998,33300.0
2004-03-17 14:30:00,34.2,34.4,34.2,34.24,50200.0,34.1998,34.3998,34.1998,34.2398,50200.0
2004-03-17 15:00:00,34.24,34.34,34.14,34.29,63700.0,34.2398,34.3398,34.1398,34.2898,63700.0
2004-03-17 15:30:00,34.29,34.37,34.11,34.11,146300.0,34.2898,34.3698,34.1098,34.1098,146300.0
2004-03-18 09:30:00,34.01,34.27,33.8,34.04,53400.0,34.0098,34.2698,33.7998,34.0398,53400.0
2004-03-18 10:00:00,34.02,34.06,33.7,33.99,79100.0,34.0198,34.0598,33.6998,33.9898,79100.0
2004-03-18 10:30:00,33.97,33.97,33.75,33.78,17900.0,33.9698,33.9698,33.7498,33.7798,17900.0
2004-03-18 11:00:00,33.77,33.77,33.5,33.74,69900.0,33.7698,33.7698,33.4998,33.7398,69900.0
2004-03-18 11:30:00,33.76,33.85,33.68,33.79,8900.0,33.7598,33.8498,33.6798,33.7898,8900.0
2004-03-18 12:00:00,33.81,33.81,33.51,33.55,47300.0,33.8098,33.8098,33.5098,33.5498,47300.0
2004-03-18 12:30:00,33.56,33.95,33.5,33.79,53800.0,33.5598,33.9498,33.4998,33.7898,53800.0
2004-03-18 13:00:00,33.78,34.2,33.76,34.15,63100.0,33.7798,34.1998,33.7598,34.1498,63100.0
2004-03-18 13:30:00,34.15,34.21,33.81,34.02,42800.0,34.1498,34.2098,33.8098,34.0198,42800.0
2004-03-18 14:00:00,34.04,34.1,33.95,34.0,36600.0,34.0398,34.0998,33.9498,33.9998,36600.0
2004-03-18 14:30:00,34.01,34.05,33.92,34.05,21100.0,34.0098,34.0498,33.9198,34.0498,21100.0
2004-03-18 15:00:00,34.05,34.41,34.02,34.4,32400.0,34.0498,34.4098,34.0198,34.3998,32400.0
2004-03-18 15:30:00,34.41,34.41,34.05,34.05,67200.0,34.4098,34.4098,34.0498,34.0498,67200.0
2004-03-19 09:30:00,34.2,34.39,33.75,33.86,68200.0,34.1998,34.3898,33.7498,33.8598,68200.0
2004-03-19 10:00:00,33.86,34.32,33.85,34.13,58200.0,33.8598,34.3198,33.8498,34.1298,58200.0
2004-03-19 10:30:00,34.1,34.43,34.1,34.4,72400.0,34.0998,34.4298,34.0998,34.3998,72400.0
2004-03-19 11:00:00,34.44,34.8,34.43,34.7,159000.0,34.4398,34.7998,34.4298,34.6998,159000.0
2004-03-19 11:30:00,34.69,34.85,34.66,34.85,89400.0,34.6898,34.8498,34.6598,34.8498,89400.0
2004-03-19 12:00:00,34.85,34.89,34.49,34.59,115000.0,34.8498,34.8898,34.4898,34.5898,115000.0
2004-03-19 12:30:00,34.57,34.59,34.47,34.52,23400.0,34.5698,34.5898,34.4698,34.5198,23400.0
2004-03-19 13:00:00,34.52,34.59,34.4,34.41,61300.0,34.5198,34.5898,34.3998,34.4098,61300.0
2004-03-19 13:30:00,34.44,34.5,34.43,34.47,26100.0,34.4398,34.4998,34.4298,34.4698,26100.0
2004-03-19 14:00:00,34.45,34.64,34.45,34.62,43800.0,34.4498,34.6398,34.4498,34.6198,43800.0
2004-03-19 14:30:00,34.63,34.7,34.4,34.4,61200.0,34.6298,34.6998,34.3998,34.3998,61200.0
2004-03-19 15:00:00,34.42,34.51,34.33,34.36,43100.0,34.4198,34.5098,34.3298,34.3598,43100.0
2004-03-19 15:30:00,34.35,34.42,33.98,34.29,195400.0,34.3498,34.4198,33.9798,34.2898,195400.0
2004-03-22 09:30:00,34.25,34.43,33.5,33.98,156200.0,34.2498,34.4298,33.4998,33.9798,156200.0
2004-03-22 10:00:00,33.95,34.19,33.76,33.9,70300.0,33.9498,34.1898,33.7598,33.8998,70300.0
2004-03-22 10:30:00,33.88,34.03,33.84,34.01,66200.0,33.8798,34.0298,33.8398,34.0098,66200.0
2004-03-22 11:00:00,34.01,34.2,33.99,34.08,30500.0,34.0098,34.1998,33.9898,34.0798,30500.0
2004-03-22 11:30:00,34.11,34.15,33.91,34.0,54100.0,34.1098,34.1498,33.9098,33.9998,54100.0
2004-03-22 12:00:00,34.0,34.01,33.93,33.98,32800.0,33.9998,34.0098,33.9298,33.9798,32800.0
2004-03-22 12:30:00,33.96,34.03,33.96,33.99,22900.0,33.9598,34.0298,33.9598,33.9898,22900.0
2004-03-22 13:00:00,33.99,33.99,33.95,33.95,27200.0,33.9898,33.9898,33.9498,33.9498,27200.0
2004-03-22 13:30:00,33.95,33.96,33.94,33.95,27100.0,33.9498,33.9598,33.9398,33.9498,27100.0
2004-03-22 14:00:00,33.95,33.95,33.67,33.67,46800.0,33.9498,33.9498,33.6698,33.6698,46800.0
2004-03-22 14:30:00,33.67,33.84,33.65,33.67,53800.0,33.6698,33.8398,33.6498,33.6698,53800.0
2004-03-22 15:00:00,33.68,33.78,33.65,33.66,49500.0,33.6798,33.7798,33.6498,33.6598,49500.0
2004-03-22 15:30:00,33.67,33.89,33.63,33.7,83800.0,33.6698,33.8898,33.6298,33.6998,83800.0
2004-03-23 09:30:00,34.0,34.22,33.76,34.12,79600.0,33.9998,34.2198,33.7598,34.1198,79600.0
2004-03-23 10:00:00,34.08,34.12,33.99,34.07,68200.0,34.0798,34.1198,33.9898,34.0698,68200.0
2004-03-23 10:30:00,34.07,34.07,33.93,34.0,64900.0,34.0698,34.0698,33.9298,33.9998,64900.0
2004-03-23 11:00:00,34.01,34.04,33.91,33.98,63700.0,34.0098,34.0398,33.9098,33.9798,63700.0
2004-03-23 11:30:00,33.99,34.05,33.79,34.03,38100.0,33.9898,34.0498,33.7898,34.0298,38100.0
2004-03-23 12:00:00,34.0,34.03,33.73,33.73,52000.0,33.9998,34.0298,33.7298,33.7298,52000.0
2004-03-23 12:30:00,33.73,33.75,33.47,33.65,65700.0,33.7298,33.7498,33.4698,33.6498,65700.0
2004-03-23 13:00:00,33.66,33.68,33.55,33.64,37500.0,33.6598,33.6798,33.5498,33.6398,37500.0
2004-03-23 13:30:00,33.63,33.8,33.55,33.76,98600.0,33.6298,33.7998,33.5498,33.7598,98600.0
2004-03-23 14:00:00,33.74,33.88,33.67,33.74,45900.0,33.7398,33.8798,33.6698,33.7398,45900.0
2004-03-23 14:30:00,33.75,33.89,33.7,33.85,40100.0,33.7498,33.8898,33.6998,33.8498,40100.0
2004-03-23 15:00:00,33.85,33.9,33.74,33.86,48900.0,33.8498,33.8998,33.7398,33.8598,48900.0
2004-03-23 15:30:00,33.86,33.9,33.7,33.71,113700.0,33.8598,33.8998,33.6998,33.7098,113700.0
2004-03-24 10:00:00,33.49,33.69,33.35,33.48,18300.0,33.4898,33.6898,33.3498,33.4798,18300.0
2004-03-24 10:30:00,33.5,33.53,33.35,33.39,35500.0,33.4998,33.5298,33.3498,33.3898,35500.0
2004-03-24 11:00:00,33.38,33.54,33.08,33.49,48500.0,33.3798,33.5398,33.0798,33.4898,48500.0
2004-03-24 11:30:00,33.5,33.63,33.35,33.62,31800.0,33.4998,33.6298,33.3498,33.6198,31800.0
2004-03-24 12:00:00,33.6,33.75,33.49,33.53,39200.0,33.5998,33.7498,33.4898,33.5298,39200.0
2004-03-24 12:30:00,33.54,33.57,33.49,33.52,60900.0,33.5398,33.5698,33.4898,33.5198,60900.0
2004-03-24 13:00:00,33.5,33.51,33.36,33.49,89600.0,33.4998,33.5098,33.3598,33.4898,89600.0
2004-03-24 13:30:00,33.5,33.5,33.36,33.48,24700.0,33.4998,33.4998,33.3598,33.4798,24700.0
2004-03-24 14:00:00,33.45,33.54,33.34,33.5,47900.0,33.4498,33.5398,33.3398,33.4998,47900.0
2004-03-24 14:30:00,33.53,33.53,33.25,33.29,44700.0,33.5298,33.5298,33.2498,33.2898,44700.0
2004-03-24 15:00:00,33.29,33.35,33.24,33.32,59900.0,33.2898,33.3498,33.2398,33.3198,59900.0
2004-03-24 15:30:00,33.33,33.51,33.12,33.3,115700.0,33.3298,33.5098,33.1198,33.2998,115700.0
2004-03-25 09:30:00,33.45,34.18,33.35,34.05,115500.0,33.4498,34.1798,33.3498,34.0498,115500.0
2004-03-25 10:00:00,34.03,34.27,33.83,34.18,54700.0,34.0298,34.2698,33.8298,34.1798,54700.0
2004-03-25 10:30:00,34.18,34.25,34.1,34.22,59900.0,34.1798,34.2498,34.0998,34.2198,59900.0
2004-03-25 11:00:00,34.21,34.64,34.03,34.48,66300.0,34.2098,34.6398,34.0298,34.4798,66300.0
2004-03-25 11:30:00,34.49,34.52,34.1,34.52,107800.0,34.4898,34.5198,34.0998,34.5198,107800.0
2004-03-25 12:00:00,34.52,34.56,34.45,34.5,44400.0,34.5198,34.5598,34.4498,34.4998,44400.0
2004-03-25 12:30:00,34.5,34.68,34.38,34.58,71000.0,34.4998,34.6798,34.3798,34.5798,71000.0
2004-03-25 13:00:00,34.57,34.95,34.57,34.71,79600.0,34.5698,34.9498,34.5698,34.7098,79600.0
2004-03-25 13:30:00,34.71,34.8,34.52,34.64,77100.0,34.7098,34.7998,34.5198,34.6398,77100.0
2004-03-25 14:00:00,34.6,34.79,34.57,34.68,44600.0,34.5998,34.7898,34.5698,34.6798,44600.0
2004-03-25 14:30:00,34.68,34.77,34.62,34.67,61700.0,34.6798,34.7698,34.6198,34.6698,61700.0
2004-03-25 15:00:00,34.64,34.86,34.62,34.86,105600.0,34.6398,34.8598,34.6198,34.8598,105600.0
2004-03-25 15:30:00,34.88,34.9,34.66,34.76,155000.0,34.8798,34.8998,34.6598,34.7598,155000.0
2004-03-26 09:30:00,35.16,36.62,35.15,36.55,406600.0,35.1598,36.6198,35.1498,36.5498,406600.0
2004-03-26 10:00:00,36.58,37.14,36.15,36.96,397000.0,36.5798,37.1398,36.1498,36.9598,397000.0
2004-03-26 10:30:00,37.02,37.14,36.62,36.7,415000.0,37.0198,37.1398,36.6198,36.6998,415000.0
2004-03-26 11:00:00,36.7,36.7,36.46,36.46,132700.0,36.6998,36.6998,36.4598,36.4598,132700.0
2004-03-26 11:30:00,36.45,36.74,36.42,36.54,221300.0,36.4498,36.7398,36.4198,36.5398,221300.0
2004-03-26 12:00:00,36.51,36.7,36.25,36.31,43200.0,36.5098,36.6998,36.2498,36.3098,43200.0
2004-03-26 12:30:00,36.35,36.37,36.18,36.25,53500.0,36.3498,36.3698,36.1798,36.2498,53500.0
2004-03-26 13:00:00,36.24,36.62,36.24,36.45,67400.0,36.2398,36.6198,36.2398,36.4498,67400.0
2004-03-26 13:30:00,36.46,36.47,36.29,36.29,25400.0,36.4598,36.4698,36.2898,36.2898,25400.0
2004-03-26 14:00:00,36.29,36.55,36.29,36.41,53300.0,36.2898,36.5498,36.2898,36.4098,53300.0
2004-03-26 14:30:00,36.38,36.48,36.35,36.4,20600.0,36.3798,36.4798,36.3498,36.3998,20600.0
2004-03-26 15:00:00,36.4,36.47,36.29,36.32,62900.0,36.3998,36.4698,36.2898,36.3198,62900.0
2004-03-26 15:30:00,36.31,36.42,36.29,36.34,215500.0,36.3098,36.4198,36.2898,36.3398,215500.0
2004-03-29 09:30:00,36.67,36.8,36.42,36.65,111700.0,36.6698,36.7998,36.4198,36.6498,111700.0
2004-03-29 10:00:00,36.7,36.85,36.44,36.47,87600.0,36.6998,36.8498,36.4398,36.4698,87600.0
2004-03-29 10:30:00,36.47,36.65,36.47,36.63,20100.0,36.4698,36.6498,36.4698,36.6298,20100.0
2004-03-29 11:00:00,36.62,36.71,36.59,36.65,45600.0,36.6198,36.7098,36.5898,36.6498,45600.0
2004-03-29 11:30:00,36.66,36.7,36.65,36.68,22800.0,36.6598,36.6998,36.6498,36.6798,22800.0
2004-03-29 12:00:00,36.68,36.72,36.66,36.7,33400.0,36.6798,36.7198,36.6598,36.6998,33400.0
2004-03-29 12:30:00,36.69,36.7,36.66,36.69,13500.0,36.6898,36.6998,36.6598,36.6898,13500.0
2004-03-29 13:00:00,36.7,36.7,36.66,36.68,27100.0,36.6998,36.6998,36.6598,36.6798,27100.0
2004-03-29 13:30:00,36.68,36.7,36.66,36.67,28000.0,36.6798,36.6998,36.6598,36.6698,28000.0
2004-03-29 14:00:00,36.7,36.75,36.61,36.63,76200.0,36.6998,36.7498,36.6098,36.6298,76200.0
2004-03-29 14:30:00,36.64,36.8,36.62,36.78,70000.0,36.6398,36.7998,36.6198,36.7798,70000.0
2004-03-29 15:00:00,36.76,36.99,36.75,36.86,125800.0,36.7598,36.9898,36.7498,36.8598,125800.0
2004-03-29 15:30:00,36.86,36.94,36.62,36.94,174600.0,36.8598,36.9398,36.6198,36.9398,174600.0
2004-03-30 09:30:00,36.63,37.17,36.29,36.93,176000.0,36.6298,37.1698,36.2898,36.9298,176000.0
2004-03-30 10:00:00,36.95,37.04,36.29,36.43,114900.0,36.9498,37.0398,36.2898,36.4298,114900.0
2004-03-30 10:30:00,36.43,36.7,36.43,36.65,104700.0,36.4298,36.6998,36.4298,36.6498,104700.0
2004-03-30 11:00:00,36.67,36.94,36.55,36.93,64600.0,36.6698,36.9398,36.5498,36.9298,64600.0
2004-03-30 11:30:00,36.92,36.93,36.8,36.8,62000.0,36.9198,36.9298,36.7998,36.7998,62000.0
2004-03-30 12:00:00,36.8,36.83,36.8,36.83,32600.0,36.7998,36.8298,36.7998,36.8298,32600.0
2004-03-30 12:30:00,36.83,36.83,36.78,36.81,54600.0,36.8298,36.8298,36.7798,36.8098,54600.0
2004-03-30 13:00:00,36.82,36.98,36.8,36.94,40500.0,36.8198,36.9798,36.7998,36.9398,40500.0
2004-03-30 13:30:00,36.93,36.95,36.87,36.94,109400.0,36.9298,36.9498,36.8698,36.9398,109400.0
2004-03-30 14:00:00,36.92,36.98,36.84,36.84,41500.0,36.9198,36.9798,36.8398,36.8398,41500.0
2004-03-30 14:30:00,36.83,36.92,36.72,36.88,49900.0,36.8298,36.9198,36.7198,36.8798,49900.0
2004-03-30 15:00:00,36.88,36.92,36.74,36.84,50300.0,36.8798,36.9198,36.7398,36.8398,50300.0
2004-03-30 15:30:00,36.83,36.85,36.68,36.8,86800.0,36.8298,36.8498,36.6798,36.7998,86800.0
2004-03-31 09:30:00,36.82,36.94,36.53,36.6,84100.0,36.8198,36.9398,36.5298,36.5998,84100.0
2004-03-31 10:00:00,36.58,36.7,36.2,36.68,95300.0,36.5798,36.6998,36.1998,36.6798,95300.0
2004-03-31 10:30:00,36.72,37.2,36.69,37.09,112400.0,36.7198,37.1998,36.6898,37.0898,112400.0
2004-03-31 11:00:00,37.09,37.35,36.81,37.31,123900.0,37.0898,37.3498,36.8098,37.3098,123900.0
2004-03-31 11:30:00,37.3,37.31,37.16,37.26,26900.0,37.2998,37.3098,37.1598,37.2598,26900.0
2004-03-31 12:00:00,37.25,37.27,37.2,37.2,18200.0,37.2498,37.2698,37.1998,37.1998,18200.0
2004-03-31 12:30:00,37.2,37.21,37.19,37.2,18000.0,37.1998,37.2098,37.1898,37.1998,18000.0
2004-03-31 13:00:00,37.2,37.3,37.2,37.25,28900.0,37.1998,37.2998,37.1998,37.2498,28900.0
2004-03-31 13:30:00,37.21,37.3,37.04,37.04,34900.0,37.2098,37.2998,37.0398,37.0398,34900.0
2004-03-31 14:00:00,37.05,37.32,37.01,37.27,31500.0,37.0498,37.3198,37.0098,37.2698,31500.0
2004-03-31 14:30:00,37.25,37.5,37.25,37.32,72200.0,37.2498,37.4998,37.2498,37.3198,72200.0
2004-03-31 15:00:00,37.32,37.32,36.56,36.88,132400.0,37.3198,37.3198,36.5598,36.8798,132400.0
2004-03-31 15:30:00,36.85,37.03,36.75,36.8,110100.0,36.8498,37.0298,36.7498,36.7998,110100.0
2004-04-01 09:30:00,36.74,37.44,36.74,37.1,90900.0,36.7398,37.4398,36.7398,37.0998,90900.0
2004-04-01 10:00:00,37.1,37.38,36.98,37.0,101600.0,37.0998,37.3798,36.9798,36.9998,101600.0
2004-04-01 10:30:00,37.0,37.21,37.0,37.11,48100.0,36.9998,37.2098,36.9998,37.1098,48100.0
2004-04-01 11:00:00,37.1,37.16,36.95,37.01,91600.0,37.0998,37.1598,36.9498,37.0098,91600.0
2004-04-01 11:30:00,37.0,37.13,37.0,37.1,33100.0,36.9998,37.1298,36.9998,37.0998,33100.0
2004-04-01 12:00:00,37.1,37.12,36.9,36.9,35700.0,37.0998,37.1198,36.8998,36.8998,35700.0
2004-04-01 12:30:00,36.9,36.91,36.6,36.69,59500.0,36.8998,36.9098,36.5998,36.6898,59500.0
2004-04-01 13:00:00,36.68,37.12,36.68,37.11,46400.0,36.6798,37.1198,36.6798,37.1098,46400.0
2004-04-01 13:30:00,37.12,37.12,36.99,37.01,42600.0,37.1198,37.1198,36.9898,37.0098,42600.0
2004-04-01 14:00:00,37.01,37.17,36.98,37.17,55700.0,37.0098,37.1698,36.9798,37.1698,55700.0
2004-04-01 14:30:00,37.16,37.16,36.82,36.83,28500.0,37.1598,37.1598,36.8198,36.8298,28500.0
2004-04-01 15:00:00,36.83,37.05,36.76,36.86,57200.0,36.8298,37.0498,36.7598,36.8598,57200.0
2004-04-01 15:30:00,36.81,36.92,36.58,36.92,184600.0,36.8098,36.9198,36.5798,36.9198,184600.0
2004-04-02 09:30:00,37.31,37.45,37.14,37.23,91600.0,37.3098,37.4498,37.1398,37.2298,91600.0
2004-04-02 10:00:00,37.23,37.24,36.93,36.93,38200.0,37.2298,37.2398,36.9298,36.9298,38200.0
2004-04-02 10:30:00,36.93,36.97,36.7,36.8,52500.0,36.9298,36.9698,36.6998,36.7998,52500.0
2004-04-02 11:00:00,36.82,36.82,36.35,36.56,88400.0,36.8198,36.8198,36.3498,36.5598,88400.0
2004-04-02 11:30:00,36.58,36.72,36.53,36.7,43000.0,36.5798,36.7198,36.5298,36.6998,43000.0
2004-04-02 12:00:00,36.7,36.8,36.68,36.7,39200.0,36.6998,36.7998,36.6798,36.6998,39200.0
2004-04-02 12:30:00,36.7,36.9,36.67,36.7,49500.0,36.6998,36.8998,36.6698,36.6998,49500.0
2004-04-02 13:00:00,36.7,36.7,36.4,36.49,55600.0,36.6998,36.6998,36.3998,36.4898,55600.0
2004-04-02 13:30:00,36.5,36.52,36.3,36.4,102600.0,36.4998,36.5198,36.2998,36.3998,102600.0
2004-04-02 14:00:00,36.41,36.7,36.3,36.45,80300.0,36.4098,36.6998,36.2998,36.4498,80300.0
2004-04-02 14:30:00,36.44,36.56,36.36,36.45,69800.0,36.4398,36.5598,36.3598,36.4498,69800.0
2004-04-02 15:00:00,36.49,36.85,36.42,36.77,74400.0,36.4898,36.8498,36.4198,36.7698,74400.0
2004-04-02 15:30:00,36.8,37.02,36.74,36.99,142500.0,36.7998,37.0198,36.7398,36.9898,142500.0
2004-04-05 09:30:00,37.0,37.1,36.78,37.07,89700.0,36.9998,37.0998,36.7798,37.0698,89700.0
2004-04-05 10:00:00,37.11,37.41,37.04,37.28,112700.0,37.1098,37.4098,37.0398,37.2798,112700.0
2004-04-05 10:30:00,37.28,37.28,36.82,37.04,53600.0,37.2798,37.2798,36.8198,37.0398,53600.0
2004-04-05 11:00:00,37.05,37.13,36.92,36.97,137200.0,37.0498,37.1298,36.9198,36.9698,137200.0
2004-04-05 11:30:00,36.97,37.0,36.94,36.96,42500.0,36.9698,36.9998,36.9398,36.9598,42500.0
2004-04-05 12:00:00,36.97,36.99,36.96,36.99,14700.0,36.9698,36.9898,36.9598,36.9898,14700.0
2004-04-05 12:30:00,36.99,37.0,36.9,36.96,22100.0,36.9898,36.9998,36.8998,36.9598,22100.0
2004-04-05 13:00:00,36.99,36.99,36.92,36.97,13800.0,36.9898,36.9898,36.9198,36.9698,13800.0
2004-04-05 13:30:00,36.97,36.97,36.89,36.95,26100.0,36.9698,36.9698,36.8898,36.9498,26100.0
2004-04-05 14:00:00,36.96,36.96,36.88,36.89,47600.0,36.9598,36.9598,36.8798,36.8898,47600.0
2004-04-05 14:30:00,36.88,36.92,36.82,36.87,65700.0,36.8798,36.9198,36.8198,36.8698,65700.0
2004-04-05 15:00:00,36.9,36.91,36.77,36.9,75300.0,36.8998,36.9098,36.7698,36.8998,75300.0
2004-04-05 15:30:00,36.9,37.2,36.9,37.11,147400.0,36.8998,37.1998,36.8998,37.1098,147400.0
2004-04-06 09:30:00,37.1,37.1,36.74,36.88,31000.0,37.0998,37.0998,36.7398,36.8798,31000.0
2004-04-06 10:00:00,36.87,36.89,36.63,36.76,54400.0,36.8698,36.8898,36.6298,36.7598,54400.0
2004-04-06 10:30:00,36.76,36.87,36.48,36.5,92400.0,36.7598,36.8698,36.4798,36.4998,92400.0
2004-04-06 11:00:00,36.5,36.6,36.46,36.6,54100.0,36.4998,36.5998,36.4598,36.5998,54100.0
2004-04-06 11:30:00,36.6,36.67,36.55,36.55,74200.0,36.5998,36.6698,36.5498,36.5498,74200.0
2004-04-06 12:00:00,36.55,36.56,36.25,36.25,39900.0,36.5498,36.5598,36.2498,36.2498,39900.0
2004-04-06 12:30:00,36.25,36.25,35.89,35.94,81000.0,36.2498,36.2498,35.8898,35.9398,81000.0
2004-04-06 13:00:00,35.94,36.12,35.94,36.09,51800.0,35.9398,36.1198,35.9398,36.0898,51800.0
2004-04-06 13:30:00,36.09,36.1,35.81,35.9,80600.0,36.0898,36.0998,35.8098,35.8998,80600.0
2004-04-06 14:00:00,35.9,36.03,35.86,35.95,42500.0,35.8998,36.0298,35.8598,35.9498,42500.0
2004-04-06 14:30:00,35.95,36.09,35.94,36.0,52200.0,35.9498,36.0898,35.9398,35.9998,52200.0
2004-04-06 15:00:00,36.0,36.05,35.96,35.99,58900.0,35.9998,36.0498,35.9598,35.9898,58900.0
2004-04-06 15:30:00,36.0,36.05,35.85,35.85,93200.0,35.9998,36.0498,35.8498,35.8498,93200.0
2004-04-07 09:30:00,35.6,36.02,35.28,35.94,99200.0,35.5998,36.0198,35.2798,35.9398,99200.0
2004-04-07 10:00:00,35.95,36.05,35.71,35.94,65800.0,35.9498,36.0498,35.7098,35.9398,65800.0
2004-04-07 10:30:00,35.95,36.05,35.64,35.96,128500.0,35.9498,36.0498,35.6398,35.9598,128500.0
2004-04-07 11:00:00,35.94,35.97,35.84,35.92,48500.0,35.9398,35.9698,35.8398,35.9198,48500.0
2004-04-07 11:30:00,35.9,35.93,35.84,35.85,39500.0,35.8998,35.9298,35.8398,35.8498,39500.0
2004-04-07 12:00:00,35.85,35.98,35.8,35.93,54900.0,35.8498,35.9798,35.7998,35.9298,54900.0
2004-04-07 12:30:00,35.94,35.96,35.89,35.89,18500.0,35.9398,35.9598,35.8898,35.8898,18500.0
2004-04-07 13:00:00,35.9,35.99,35.85,35.99,12800.0,35.8998,35.9898,35.8498,35.9898,12800.0
2004-04-07 13:30:00,35.98,36.0,35.93,35.94,18000.0,35.9798,35.9998,35.9298,35.9398,18000.0
2004-04-07 14:00:00,35.97,36.0,35.9,36.0,70900.0,35.9698,35.9998,35.8998,35.9998,70900.0
2004-04-07 14:30:00,35.99,36.03,35.87,36.0,71200.0,35.9898,36.0298,35.8698,35.9998,71200.0
2004-04-07 15:00:00,36.0,36.09,35.97,36.0,78700.0,35.9998,36.0898,35.9698,35.9998,78700.0
2004-04-07 15:30:00,36.0,36.0,35.9,35.94,64000.0,35.9998,35.9998,35.8998,35.9398,64000.0
2004-04-08 09:30:00,36.15,36.52,36.09,36.31,113100.0,36.1498,36.5198,36.0898,36.3098,113100.0
2004-04-08 10:00:00,36.3,36.31,35.9,35.9,85000.0,36.2998,36.3098,35.8998,35.8998,85000.0
2004-04-08 10:30:00,35.89,36.06,35.79,35.97,32000.0,35.8898,36.0598,35.7898,35.9698,32000.0
2004-04-08 11:00:00,35.98,36.01,35.96,36.0,32000.0,35.9798,36.0098,35.9598,35.9998,32000.0
2004-04-08 11:30:00,36.0,36.03,35.99,36.0,29900.0,35.9998,36.0298,35.9898,35.9998,29900.0
2004-04-08 12:00:00,36.0,36.03,35.97,35.98,19600.0,35.9998,36.0298,35.9698,35.9798,19600.0
2004-04-08 12:30:00,35.98,36.0,35.98,35.99,14900.0,35.9798,35.9998,35.9798,35.9898,14900.0
2004-04-08 13:00:00,36.0,36.02,35.85,35.91,20200.0,35.9998,36.0198,35.8498,35.9098,20200.0
2004-04-08 13:30:00,35.92,36.0,35.89,35.93,87800.0,35.9198,35.9998,35.8898,35.9298,87800.0
2004-04-08 14:00:00,35.93,35.95,35.74,35.83,15200.0,35.9298,35.9498,35.7398,35.8298,15200.0
2004-04-08 14:30:00,35.83,35.88,35.78,35.85,10800.0,35.8298,35.8798,35.7798,35.8498,10800.0
2004-04-08 15:00:00,35.85,35.87,35.77,35.82,22800.0,35.8498,35.8698,35.7698,35.8198,22800.0
2004-04-08 15:30:00,35.82,35.87,35.68,35.71,127700.0,35.8198,35.8698,35.6798,35.7098,127700.0
2004-04-12 09:30:00,35.25,36.04,35.25,36.02,82300.0,35.2498,36.0398,35.2498,36.0198,82300.0
2004-04-12 10:00:00,35.99,36.05,35.98,35.98,59100.0,35.9898,36.0498,35.9798,35.9798,59100.0
2004-04-12 10:30:00,35.97,36.04,35.95,36.0,30200.0,35.9698,36.0398,35.9498,35.9998,30200.0
2004-04-12 11:00:00,36.0,36.04,35.88,35.92,18100.0,35.9998,36.0398,35.8798,35.9198,18100.0
2004-04-12 11:30:00,35.93,36.0,35.9,35.99,19900.0,35.9298,35.9998,35.8998,35.9898,19900.0
2004-04-12 12:00:00,35.96,36.0,35.96,36.0,12600.0,35.9598,35.9998,35.9598,35.9998,12600.0
2004-04-12 12:30:00,35.99,36.0,35.99,35.99,4000.0,35.9898,35.9998,35.9898,35.9898,4000.0
2004-04-12 13:00:00,35.99,36.0,35.97,35.97,11700.0,35.9898,35.9998,35.9698,35.9698,11700.0
2004-04-12 13:30:00,35.98,36.04,35.97,36.01,21900.0,35.9798,36.0398,35.9698,36.0098,21900.0
2004-04-12 14:00:00,36.0,36.02,35.98,36.01,13300.0,35.9998,36.0198,35.9798,36.0098,13300.0
2004-04-12 14:30:00,36.0,36.02,35.98,35.99,20200.0,35.9998,36.0198,35.9798,35.9898,20200.0
2004-04-12 15:00:00,35.99,36.02,35.98,36.01,34400.0,35.9898,36.0198,35.9798,36.0098,34400.0
2004-04-12 15:30:00,36.0,36.08,35.99,35.99,116000.0,35.9998,36.0798,35.9898,35.9898,116000.0
2004-04-13 09:30:00,36.26,36.28,35.77,35.77,29300.0,36.2598,36.2798,35.7698,35.7698,29300.0
2004-04-13 10:00:00,35.76,35.81,35.53,35.7,36000.0,35.7598,35.8098,35.5298,35.6998,36000.0
2004-04-13 10:30:00,35.7,35.74,35.63,35.67,123900.0,35.6998,35.7398,35.6298,35.6698,123900.0
2004-04-13 11:00:00,35.7,35.71,35.52,35.54,47700.0,35.6998,35.7098,35.5198,35.5398,47700.0
2004-04-13 11:30:00,35.54,35.6,35.52,35.53,14900.0,35.5398,35.5998,35.5198,35.5298,14900.0
2004-04-13 12:00:00,35.53,35.54,35.45,35.5,26000.0,35.5298,35.5398,35.4498,35.4998,26000.0
2004-04-13 12:30:00,35.49,35.49,35.4,35.44,4900.0,35.4898,35.4898,35.3998,35.4398,4900.0
2004-04-13 13:00:00,35.44,35.46,35.4,35.46,9500.0,35.4398,35.4598,35.3998,35.4598,9500.0
2004-04-13 13:30:00,35.41,35.45,35.35,35.4,46800.0,35.4098,35.4498,35.3498,35.3998,46800.0
2004-04-13 14:00:00,35.39,35.5,35.37,35.42,40300.0,35.3898,35.4998,35.3698,35.4198,40300.0
2004-04-13 14:30:00,35.44,35.45,35.35,35.38,39900.0,35.4398,35.4498,35.3498,35.3798,39900.0
2004-04-13 15:00:00,35.4,35.4,35.2,35.29,51800.0,35.3998,35.3998,35.1998,35.2898,51800.0
2004-04-13 15:30:00,35.29,35.43,35.16,35.16,63200.0,35.2898,35.4298,35.1598,35.1598,63200.0
2004-04-14 09:30:00,29.39,31.09,29.23,30.15,3277900.0,29.3898,31.0898,29.2298,30.1498,3277900.0
2004-04-14 10:00:00,30.15,30.57,29.72,30.17,1749100.0,30.1498,30.5698,29.7198,30.1698,1749100.0
2004-04-14 10:30:00,30.18,30.3,29.89,30.04,609600.0,30.1798,30.2998,29.8898,30.0398,609600.0
2004-04-14 11:00:00,30.03,30.93,30.02,30.72,707000.0,30.0298,30.9298,30.0198,30.7198,707000.0
2004-04-14 11:30:00,30.72,30.88,30.5,30.8,319900.0,30.7198,30.8798,30.4998,30.7998,319900.0
2004-04-14 12:00:00,30.8,31.71,30.75,31.66,1058500.0,30.7998,31.7098,30.7498,31.6598,1058500.0
2004-04-14 12:30:00,31.68,31.68,31.01,31.36,783000.0,31.6798,31.6798,31.0098,31.3598,783000.0
2004-04-14 13:00:00,31.35,31.58,31.17,31.49,249600.0,31.3498,31.5798,31.1698,31.4898,249600.0
2004-04-14 13:30:00,31.5,31.55,31.4,31.5,133900.0,31.4998,31.5498,31.3998,31.4998,133900.0
2004-04-14 14:00:00,31.5,31.95,31.26,31.37,360400.0,31.4998,31.9498,31.2598,31.3698,360400.0
2004-04-14 14:30:00,31.36,31.57,31.25,31.51,202200.0,31.3598,31.5698,31.2498,31.5098,202200.0
2004-04-14 15:00:00,31.51,31.73,31.45,31.52,329600.0,31.5098,31.7298,31.4498,31.5198,329600.0
2004-04-14 15:30:00,31.52,32.0,31.49,31.94,691100.0,31.5198,31.9998,31.4898,31.9398,691100.0
2004-04-15 09:30:00,31.67,31.75,30.74,30.75,383800.0,31.6698,31.7498,30.7398,30.7498,383800.0
2004-04-15 10:00:00,30.78,31.14,30.7,30.99,404500.0,30.7798,31.1398,30.6998,30.9898,404500.0
2004-04-15 10:30:00,30.99,31.24,30.93,30.99,156000.0,30.9898,31.2398,30.9298,30.9898,156000.0
2004-04-15 11:00:00,30.99,31.5,30.97,31.36,141500.0,30.9898,31.4998,30.9698,31.3598,141500.0
2004-04-15 11:30:00,31.33,31.7,31.31,31.68,107200.0,31.3298,31.6998,31.3098,31.6798,107200.0
2004-04-15 12:00:00,31.68,31.78,31.52,31.66,83400.0,31.6798,31.7798,31.5198,31.6598,83400.0
2004-04-15 12:30:00,31.67,32.38,31.67,32.2,322500.0,31.6698,32.3798,31.6698,32.1998,322500.0
2004-04-15 13:00:00,32.19,32.23,31.97,32.05,161800.0,32.1898,32.2298,31.9698,32.0498,161800.0
2004-04-15 13:30:00,32.05,32.07,31.97,31.99,134600.0,32.0498,32.0698,31.9698,31.9898,134600.0
2004-04-15 14:00:00,31.99,32.2,31.97,32.14,193100.0,31.9898,32.1998,31.9698,32.1398,193100.0
2004-04-15 14:30:00,32.17,32.19,32.04,32.15,156300.0,32.1698,32.1898,32.0398,32.1498,156300.0
2004-04-15 15:00:00,32.18,32.25,31.55,31.8,357300.0,32.1798,32.2498,31.5498,31.7998,357300.0
2004-04-15 15:30:00,31.8,31.94,31.64,31.84,329700.0,31.7998,31.9398,31.6398,31.8398,329700.0
2004-04-16 09:30:00,31.84,31.84,30.78,31.21,137000.0,31.8398,31.8398,30.7798,31.2098,137000.0
2004-04-16 10:00:00,31.22,31.48,31.02,31.12,78900.0,31.2198,31.4798,31.0198,31.1198,78900.0
2004-04-16 10:30:00,31.14,31.35,31.1,31.15,32400.0,31.1398,31.3498,31.0998,31.1498,32400.0
2004-04-16 11:00:00,31.19,31.64,31.15,31.36,55300.0,31.1898,31.6398,31.1498,31.3598,55300.0
2004-04-16 11:30:00,31.36,31.48,31.34,31.36,32700.0,31.3598,31.4798,31.3398,31.3598,32700.0
2004-04-16 12:00:00,31.34,31.41,31.25,31.32,25800.0,31.3398,31.4098,31.2498,31.3198,25800.0
2004-04-16 12:30:00,31.31,31.69,31.31,31.62,28500.0,31.3098,31.6898,31.3098,31.6198,28500.0
2004-04-16 13:00:00,31.61,31.61,31.28,31.32,26000.0,31.6098,31.6098,31.2798,31.3198,26000.0
2004-04-16 13:30:00,31.35,31.56,31.32,31.42,26200.0,31.3498,31.5598,31.3198,31.4198,26200.0
2004-04-16 14:00:00,31.43,31.71,31.42,31.66,39400.0,31.4298,31.7098,31.4198,31.6598,39400.0
2004-04-16 14:30:00,31.65,31.75,31.58,31.75,56000.0,31.6498,31.7498,31.5798,31.7498,56000.0
2004-04-16 15:00:00,31.74,31.81,31.6,31.6,73000.0,31.7398,31.8098,31.5998,31.5998,73000.0
2004-04-16 15:30:00,31.6,31.61,31.23,31.24,208100.0,31.5998,31.6098,31.2298,31.2398,208100.0
2004-04-19 09:30:00,31.03,31.73,31.02,31.5,121800.0,31.0298,31.7298,31.0198,31.4998,121800.0
2004-04-19 10:00:00,31.5,31.71,31.45,31.7,76500.0,31.4998,31.7098,31.4498,31.6998,76500.0
2004-04-19 10:30:00,31.69,31.77,31.53,31.58,79000.0,31.6898,31.7698,31.5298,31.5798,79000.0
2004-04-19 11:00:00,31.58,31.61,31.42,31.57,58300.0,31.5798,31.6098,31.4198,31.5698,58300.0
2004-04-19 11:30:00,31.57,31.67,31.43,31.64,28500.0,31.5698,31.6698,31.4298,31.6398,28500.0
2004-04-19 12:00:00,31.64,31.75,31.49,31.5,95900.0,31.6398,31.7498,31.4898,31.4998,95900.0
2004-04-19 12:30:00,31.49,31.53,31.29,31.48,31700.0,31.4898,31.5298,31.2898,31.4798,31700.0
2004-04-19 13:00:00,31.49,31.55,31.39,31.5,47600.0,31.4898,31.5498,31.3898,31.4998,47600.0
2004-04-19 13:30:00,31.51,31.67,31.49,31.6,59600.0,31.5098,31.6698,31.4898,31.5998,59600.0
2004-04-19 14:00:00,31.6,31.74,31.53,31.64,127800.0,31.5998,31.7398,31.5298,31.6398,127800.0
2004-04-19 14:30:00,31.64,31.93,31.58,31.92,120300.0,31.6398,31.9298,31.5798,31.9198,120300.0
2004-04-19 15:00:00,31.92,32.05,31.88,31.99,109600.0,31.9198,32.0498,31.8798,31.9898,109600.0
2004-04-19 15:30:00,31.99,32.16,31.88,32.03,233400.0,31.9898,32.1598,31.8798,32.0298,233400.0
2004-04-20 09:30:00,32.07,32.3,31.52,31.77,114400.0,32.0698,32.2998,31.5198,31.7698,114400.0
2004-04-20 10:00:00,31.77,32.07,31.77,32.07,151800.0,31.7698,32.0698,31.7698,32.0698,151800.0
2004-04-20 10:30:00,32.04,32.21,32.01,32.07,31200.0,32.0398,32.2098,32.0098,32.0698,31200.0
2004-04-20 11:00:00,32.05,32.28,32.03,32.21,36000.0,32.0498,32.2798,32.0298,32.2098,36000.0
2004-04-20 11:30:00,32.2,32.4,32.14,32.2,42300.0,32.1998,32.3998,32.1398,32.1998,42300.0
2004-04-20 12:00:00,32.2,32.47,32.17,32.35,93500.0,32.1998,32.4698,32.1698,32.3498,93500.0
2004-04-20 12:30:00,32.34,32.35,32.1,32.1,65600.0,32.3398,32.3498,32.0998,32.0998,65600.0
2004-04-20 13:00:00,32.1,32.13,32.05,32.09,23400.0,32.0998,32.1298,32.0498,32.0898,23400.0
2004-04-20 13:30:00,32.09,32.21,32.07,32.11,15700.0,32.0898,32.2098,32.0698,32.1098,15700.0
2004-04-20 14:00:00,32.11,32.11,31.96,32.04,40700.0,32.1098,32.1098,31.9598,32.0398,40700.0
2004-04-20 14:30:00,32.04,32.1,31.84,32.07,77600.0,32.0398,32.0998,31.8398,32.0698,77600.0
2004-04-20 15:00:00,32.07,32.17,31.92,32.01,69400.0,32.0698,32.1698,31.9198,32.0098,69400.0
2004-04-20 15:30:00,32.0,32.04,31.58,31.69,322400.0,31.9998,32.0398,31.5798,31.6898,322400.0
2004-04-21 09:30:00,31.64,31.8,31.14,31.78,109000.0,31.6398,31.7998,31.1398,31.7798,109000.0
2004-04-21 10:00:00,31.77,31.83,31.52,31.61,57100.0,31.7698,31.8298,31.5198,31.6098,57100.0
2004-04-21 10:30:00,31.62,31.62,31.07,31.08,63300.0,31.6198,31.6198,31.0698,31.0798,63300.0
2004-04-21 11:00:00,31.11,31.31,31.0,31.15,57000.0,31.1098,31.3098,30.9998,31.1498,57000.0
2004-04-21 11:30:00,31.1,31.59,31.07,31.37,31600.0,31.0998,31.5898,31.0698,31.3698,31600.0
2004-04-21 12:00:00,31.37,31.58,31.18,31.56,36600.0,31.3698,31.5798,31.1798,31.5598,36600.0
2004-04-21 12:30:00,31.58,31.58,31.0,31.07,87200.0,31.5798,31.5798,30.9998,31.0698,87200.0
2004-04-21 13:00:00,31.08,31.35,31.06,31.26,36900.0,31.0798,31.3498,31.0598,31.2598,36900.0
2004-04-21 13:30:00,31.25,31.48,31.24,31.48,20500.0,31.2498,31.4798,31.2398,31.4798,20500.0
2004-04-21 14:00:00,31.48,31.55,31.2,31.52,54600.0,31.4798,31.5498,31.1998,31.5198,54600.0
2004-04-21 14:30:00,31.5,31.55,31.28,31.36,60100.0,31.4998,31.5498,31.2798,31.3598,60100.0
2004-04-21 15:00:00,31.36,31.55,31.35,31.5,56300.0,31.3598,31.5498,31.3498,31.4998,56300.0
2004-04-21 15:30:00,31.5,31.65,31.47,31.57,126200.0,31.4998,31.6498,31.4698,31.5698,126200.0
2004-04-22 09:30:00,31.45,31.58,31.37,31.47,24800.0,31.4498,31.5798,31.3698,31.4698,24800.0
2004-04-22 10:00:00,31.47,31.49,31.2,31.2,57000.0,31.4698,31.4898,31.1998,31.1998,57000.0
2004-04-22 10:30:00,31.21,31.49,31.21,31.45,29600.0,31.2098,31.4898,31.2098,31.4498,29600.0
2004-04-22 11:00:00,31.46,31.79,31.43,31.75,61700.0,31.4598,31.7898,31.4298,31.7498,61700.0
2004-04-22 11:30:00,31.77,31.97,31.76,31.97,39000.0,31.7698,31.9698,31.7598,31.9698,39000.0
2004-04-22 12:00:00,31.98,32.07,31.82,32.03,50500.0,31.9798,32.0698,31.8198,32.0298,50500.0
2004-04-22 12:30:00,32.03,32.12,31.88,31.88,22600.0,32.0298,32.1198,31.8798,31.8798,22600.0
2004-04-22 13:00:00,31.86,32.11,31.83,32.0,74000.0,31.8598,32.1098,31.8298,31.9998,74000.0
2004-04-22 13:30:00,32.02,32.14,32.0,32.08,27700.0,32.0198,32.1398,31.9998,32.0798,27700.0
2004-04-22 14:00:00,32.08,32.12,31.95,32.02,24200.0,32.0798,32.1198,31.9498,32.0198,24200.0
2004-04-22 14:30:00,32.0,32.05,31.83,32.05,18700.0,31.9998,32.0498,31.8298,32.0498,18700.0
2004-04-22 15:00:00,32.01,32.01,31.56,31.56,60000.0,32.0098,32.0098,31.5598,31.5598,60000.0
2004-04-22 15:30:00,31.58,31.86,31.56,31.76,118000.0,31.5798,31.8598,31.5598,31.7598,118000.0
2004-04-23 09:30:00,31.77,31.95,31.51,31.52,41200.0,31.7698,31.9498,31.5098,31.5198,41200.0
2004-04-23 10:00:00,31.51,31.58,31.2,31.28,105800.0,31.5098,31.5798,31.1998,31.2798,105800.0
2004-04-23 10:30:00,31.26,31.38,31.06,31.33,71800.0,31.2598,31.3798,31.0598,31.3298,71800.0
2004-04-23 11:00:00,31.3,31.36,31.18,31.23,21000.0,31.2998,31.3598,31.1798,31.2298,21000.0
2004-04-23 11:30:00,31.21,31.21,31.08,31.11,35800.0,31.2098,31.2098,31.0798,31.1098,35800.0
2004-04-23 12:00:00,31.14,31.25,31.1,31.25,32700.0,31.1398,31.2498,31.0998,31.2498,32700.0
2004-04-23 12:30:00,31.24,31.25,31.18,31.24,39900.0,31.2398,31.2498,31.1798,31.2398,39900.0
2004-04-23 13:00:00,31.24,31.24,31.07,31.07,30500.0,31.2398,31.2398,31.0698,31.0698,30500.0
2004-04-23 13:30:00,31.07,31.1,30.93,30.99,187500.0,31.0698,31.0998,30.9298,30.9898,187500.0
2004-04-23 14:00:00,31.04,31.25,31.02,31.24,133800.0,31.0398,31.2498,31.0198,31.2398,133800.0
2004-04-23 14:30:00,31.25,31.44,31.25,31.4,47600.0,31.2498,31.4398,31.2498,31.3998,47600.0
2004-04-23 15:00:00,31.4,31.65,31.24,31.62,52700.0,31.3998,31.6498,31.2398,31.6198,52700.0
2004-04-23 15:30:00,31.62,31.62,31.34,31.45,69800.0,31.6198,31.6198,31.3398,31.4498,69800.0
2004-04-26 09:30:00,31.39,31.57,31.39,31.49,33300.0,31.3898,31.5698,31.3898,31.4898,33300.0
2004-04-26 10:00:00,31.51,31.51,31.22,31.22,46000.0,31.5098,31.5098,31.2198,31.2198,46000.0
2004-04-26 10:30:00,31.2,31.25,31.15,31.19,32600.0,31.1998,31.2498,31.1498,31.1898,32600.0
2004-04-26 11:00:00,31.21,31.23,31.15,31.21,29200.0,31.2098,31.2298,31.1498,31.2098,29200.0
2004-04-26 11:30:00,31.22,31.3,31.18,31.25,59100.0,31.2198,31.2998,31.1798,31.2498,59100.0
2004-04-26 12:00:00,31.29,31.29,31.17,31.2,30300.0,31.2898,31.2898,31.1698,31.1998,30300.0
2004-04-26 12:30:00,31.18,31.29,31.18,31.25,21000.0,31.1798,31.2898,31.1798,31.2498,21000.0
2004-04-26 13:00:00,31.25,31.27,31.19,31.21,11900.0,31.2498,31.2698,31.1898,31.2098,11900.0
2004-04-26 13:30:00,31.21,31.28,31.17,31.25,31300.0,31.2098,31.2798,31.1698,31.2498,31300.0
2004-04-26 14:00:00,31.26,31.26,30.93,31.02,77400.0,31.2598,31.2598,30.9298,31.0198,77400.0
2004-04-26 14:30:00,31.02,31.18,30.98,31.15,29200.0,31.0198,31.1798,30.9798,31.1498,29200.0
2004-04-26 15:00:00,31.16,31.17,31.0,31.17,49200.0,31.1598,31.1698,30.9998,31.1698,49200.0
2004-04-26 15:30:00,31.17,31.19,31.09,31.16,96900.0,31.1698,31.1898,31.0898,31.1598,96900.0
2004-04-27 09:30:00,31.07,31.19,30.8,30.81,150200.0,31.0698,31.1898,30.7998,30.8098,150200.0
2004-04-27 10:00:00,30.81,30.93,30.76,30.77,85300.0,30.8098,30.9298,30.7598,30.7698,85300.0
2004-04-27 10:30:00,30.78,30.8,30.33,30.35,214600.0,30.7798,30.7998,30.3298,30.3498,214600.0
2004-04-27 11:00:00,30.35,30.35,30.06,30.35,181000.0,30.3498,30.3498,30.0598,30.3498,181000.0
2004-04-27 11:30:00,30.32,30.32,30.18,30.3,110200.0,30.3198,30.3198,30.1798,30.2998,110200.0
2004-04-27 12:00:00,30.28,30.4,30.2,30.4,173500.0,30.2798,30.3998,30.1998,30.3998,173500.0
2004-04-27 12:30:00,30.4,30.56,30.32,30.56,54900.0,30.3998,30.5598,30.3198,30.5598,54900.0
2004-04-27 13:00:00,30.57,30.81,30.57,30.74,67000.0,30.5698,30.8098,30.5698,30.7398,67000.0
2004-04-27 13:30:00,30.74,30.85,30.54,30.54,64200.0,30.7398,30.8498,30.5398,30.5398,64200.0
2004-04-27 14:00:00,30.55,30.7,30.5,30.6,67700.0,30.5498,30.6998,30.4998,30.5998,67700.0
2004-04-27 14:30:00,30.58,30.65,30.5,30.63,92100.0,30.5798,30.6498,30.4998,30.6298,92100.0
2004-04-27 15:00:00,30.62,30.84,30.62,30.65,84600.0,30.6198,30.8398,30.6198,30.6498,84600.0
2004-04-27 15:30:00,30.65,30.73,30.54,30.73,83600.0,30.6498,30.7298,30.5398,30.7298,83600.0
2004-04-28 09:30:00,30.6,30.76,30.51,30.59,58600.0,30.5998,30.7598,30.5098,30.5898,58600.0
2004-04-28 10:00:00,30.56,30.76,30.55,30.66,105700.0,30.5598,30.7598,30.5498,30.6598,105700.0
2004-04-28 10:30:00,30.66,30.78,30.5,30.52,56000.0,30.6598,30.7798,30.4998,30.5198,56000.0
2004-04-28 11:00:00,30.51,30.58,30.47,30.5,22700.0,30.5098,30.5798,30.4698,30.4998,22700.0
2004-04-28 11:30:00,30.5,30.51,30.5,30.5,17800.0,30.4998,30.5098,30.4998,30.4998,17800.0
2004-04-28 12:00:00,30.5,30.58,30.46,30.47,23000.0,30.4998,30.5798,30.4598,30.4698,23000.0
2004-04-28 12:30:00,30.47,30.6,30.46,30.6,19300.0,30.4698,30.5998,30.4598,30.5998,19300.0
2004-04-28 13:00:00,30.63,30.63,30.6,30.62,29900.0,30.6298,30.6298,30.5998,30.6198,29900.0
2004-04-28 13:30:00,30.62,30.7,30.58,30.7,49100.0,30.6198,30.6998,30.5798,30.6998,49100.0
2004-04-28 14:00:00,30.67,30.68,30.55,30.59,17100.0,30.6698,30.6798,30.5498,30.5898,17100.0
2004-04-28 14:30:00,30.58,30.68,30.4,30.4,41000.0,30.5798,30.6798,30.3998,30.3998,41000.0
2004-04-28 15:00:00,30.42,30.52,30.4,30.43,49800.0,30.4198,30.5198,30.3998,30.4298,49800.0
2004-04-28 15:30:00,30.44,30.53,30.4,30.5,90600.0,30.4398,30.5298,30.3998,30.4998,90600.0
2004-04-29 09:30:00,30.58,30.83,29.81,29.86,116300.0,30.5798,30.8298,29.8098,29.8598,116300.0
2004-04-29 10:00:00,29.82,30.32,29.82,29.97,258200.0,29.8198,30.3198,29.8198,29.9698,258200.0
2004-04-29 10:30:00,29.93,30.12,29.85,29.96,139700.0,29.9298,30.1198,29.8498,29.9598,139700.0
2004-04-29 11:00:00,29.97,29.99,29.69,29.74,146100.0,29.9698,29.9898,29.6898,29.7398,146100.0
2004-04-29 11:30:00,29.74,29.74,29.46,29.47,128200.0,29.7398,29.7398,29.4598,29.4698,128200.0
2004-04-29 12:00:00,29.46,29.5,29.35,29.39,89700.0,29.4598,29.4998,29.3498,29.3898,89700.0
2004-04-29 12:30:00,29.4,29.64,29.37,29.62,62600.0,29.3998,29.6398,29.3698,29.6198,62600.0
2004-04-29 13:00:00,29.62,29.9,29.59,29.73,75700.0,29.6198,29.8998,29.5898,29.7298,75700.0
2004-04-29 13:30:00,29.73,29.74,29.57,29.59,28400.0,29.7298,29.7398,29.5698,29.5898,28400.0
2004-04-29 14:00:00,29.58,29.65,29.32,29.35,88200.0,29.5798,29.6498,29.3198,29.3498,88200.0
2004-04-29 14:30:00,29.35,29.36,28.8,29.0,153800.0,29.3498,29.3598,28.7998,28.9998,153800.0
2004-04-29 15:00:00,29.03,29.27,28.93,29.27,96700.0,29.0298,29.2698,28.9298,29.2698,96700.0
2004-04-29 15:30:00,29.27,29.65,29.2,29.48,198900.0,29.2698,29.6498,29.1998,29.4798,198900.0
2004-04-30 09:30:00,29.77,30.24,29.48,29.65,148200.0,29.7698,30.2398,29.4798,29.6498,148200.0
2004-04-30 10:00:00,29.66,29.87,29.63,29.68,54100.0,29.6598,29.8698,29.6298,29.6798,54100.0
2004-04-30 10:30:00,29.67,29.92,29.44,29.78,65400.0,29.6698,29.9198,29.4398,29.7798,65400.0
2004-04-30 11:00:00,29.77,30.01,29.62,29.77,56200.0,29.7698,30.0098,29.6198,29.7698,56200.0
2004-04-30 11:30:00,29.74,29.79,29.6,29.6,31200.0,29.7398,29.7898,29.5998,29.5998,31200.0
2004-04-30 12:00:00,29.62,29.67,29.45,29.55,49800.0,29.6198,29.6698,29.4498,29.5498,49800.0
2004-04-30 12:30:00,29.59,29.71,29.42,29.43,45400.0,29.5898,29.7098,29.4198,29.4298,45400.0
2004-04-30 13:00:00,29.43,29.43,29.27,29.3,60600.0,29.4298,29.4298,29.2698,29.2998,60600.0
2004-04-30 13:30:00,29.27,29.36,29.15,29.21,103100.0,29.2698,29.3598,29.1498,29.2098,103100.0
2004-04-30 14:00:00,29.19,29.23,29.06,29.1,58400.0,29.1898,29.2298,29.0598,29.0998,58400.0
2004-04-30 14:30:00,29.1,29.1,28.63,28.76,148300.0,29.0998,29.0998,28.6298,28.7598,148300.0
2004-04-30 15:00:00,28.77,28.96,28.49,28.57,201800.0,28.7698,28.9598,28.4898,28.5698,201800.0
2004-04-30 15:30:00,28.55,29.1,28.55,28.86,224000.0,28.5498,29.0998,28.5498,28.8598,224000.0
2004-05-03 09:30:00,28.86,28.99,28.5,28.89,146100.0,28.8598,28.9898,28.4998,28.8898,146100.0
2004-05-03 10:00:00,28.92,29.75,28.92,29.69,209500.0,28.9198,29.7498,28.9198,29.6898,209500.0
2004-05-03 10:30:00,29.69,29.87,29.63,29.82,87900.0,29.6898,29.8698,29.6298,29.8198,87900.0
2004-05-03 11:00:00,29.84,30.33,29.82,30.07,100600.0,29.8398,30.3298,29.8198,30.0698,100600.0
2004-05-03 11:30:00,30.07,30.1,29.9,30.1,130300.0,30.0698,30.0998,29.8998,30.0998,130300.0
2004-05-03 12:00:00,30.14,30.47,30.1,30.31,76600.0,30.1398,30.4698,30.0998,30.3098,76600.0
2004-05-03 12:30:00,30.31,30.43,30.25,30.35,47800.0,30.3098,30.4298,30.2498,30.3498,47800.0
2004-05-03 13:00:00,30.43,30.43,29.83,29.83,73700.0,30.4298,30.4298,29.8298,29.8298,73700.0
2004-05-03 13:30:00,29.83,29.99,29.72,29.83,37000.0,29.8298,29.9898,29.7198,29.8298,37000.0
2004-05-03 14:00:00,29.8,30.04,29.76,29.99,39700.0,29.7998,30.0398,29.7598,29.9898,39700.0
2004-05-03 14:30:00,30.0,30.05,29.79,29.84,65800.0,29.9998,30.0498,29.7898,29.8398,65800.0
2004-05-03 15:00:00,29.86,30.03,29.78,29.95,114900.0,29.8598,30.0298,29.7798,29.9498,114900.0
2004-05-03 15:30:00,29.96,30.24,29.93,30.06,150300.0,29.9598,30.2398,29.9298,30.0598,150300.0
2004-05-04 09:30:00,30.25,30.5,30.2,30.41,39000.0,30.2498,30.4998,30.1998,30.4098,39000.0
2004-05-04 10:00:00,30.42,30.42,30.0,30.09,33400.0,30.4198,30.4198,29.9998,30.0898,33400.0
2004-05-04 10:30:00,30.14,30.39,30.05,30.24,48200.0,30.1398,30.3898,30.0498,30.2398,48200.0
2004-05-04 11:00:00,30.24,30.39,30.0,30.29,35000.0,30.2398,30.3898,29.9998,30.2898,35000.0
2004-05-04 11:30:00,30.28,30.28,29.92,30.17,36700.0,30.2798,30.2798,29.9198,30.1698,36700.0
2004-05-04 12:00:00,30.17,30.17,30.03,30.09,11900.0,30.1698,30.1698,30.0298,30.0898,11900.0
2004-05-04 12:30:00,30.09,30.1,29.99,30.0,14300.0,30.0898,30.0998,29.9898,29.9998,14300.0
2004-05-04 13:00:00,30.0,30.23,30.0,30.22,16100.0,29.9998,30.2298,29.9998,30.2198,16100.0
2004-05-04 13:30:00,30.22,30.29,30.17,30.28,21700.0,30.2198,30.2898,30.1698,30.2798,21700.0
2004-05-04 14:00:00,30.28,30.56,30.2,30.32,101000.0,30.2798,30.5598,30.1998,30.3198,101000.0
2004-05-04 14:30:00,30.37,31.0,30.2,30.98,117200.0,30.3698,30.9998,30.1998,30.9798,117200.0
2004-05-04 15:00:00,30.98,30.98,30.6,30.62,112600.0,30.9798,30.9798,30.5998,30.6198,112600.0
2004-05-04 15:30:00,30.59,30.89,30.35,30.89,162300.0,30.5898,30.8898,30.3498,30.8898,162300.0
2004-05-05 09:30:00,30.84,30.97,30.5,30.55,24300.0,30.8398,30.9698,30.4998,30.5498,24300.0
2004-05-05 10:00:00,30.54,31.36,30.39,31.11,76700.0,30.5398,31.3598,30.3898,31.1098,76700.0
2004-05-05 10:30:00,31.1,31.22,31.0,31.02,86400.0,31.0998,31.2198,30.9998,31.0198,86400.0
2004-05-05 11:00:00,31.05,31.1,31.0,31.05,47400.0,31.0498,31.0998,30.9998,31.0498,47400.0
2004-05-05 11:30:00,31.05,31.1,31.02,31.06,33700.0,31.0498,31.0998,31.0198,31.0598,33700.0
2004-05-05 12:00:00,31.09,31.13,31.0,31.05,63800.0,31.0898,31.1298,30.9998,31.0498,63800.0
2004-05-05 12:30:00,31.05,31.12,31.05,31.08,99000.0,31.0498,31.1198,31.0498,31.0798,99000.0
2004-05-05 13:00:00,31.08,31.1,31.06,31.06,32300.0,31.0798,31.0998,31.0598,31.0598,32300.0
2004-05-05 13:30:00,31.06,31.18,31.05,31.06,87400.0,31.0598,31.1798,31.0498,31.0598,87400.0
2004-05-05 14:00:00,31.06,31.14,31.05,31.1,30000.0,31.0598,31.1398,31.0498,31.0998,30000.0
2004-05-05 14:30:00,31.1,31.17,31.0,31.1,181900.0,31.0998,31.1698,30.9998,31.0998,181900.0
2004-05-05 15:00:00,31.1,31.34,30.98,31.15,127400.0,31.0998,31.3398,30.9798,31.1498,127400.0
2004-05-05 15:30:00,31.15,31.22,31.0,31.03,85000.0,31.1498,31.2198,30.9998,31.0298,85000.0
2004-05-06 09:30:00,31.15,31.27,30.51,30.59,64700.0,31.1498,31.2698,30.5098,30.5898,64700.0
2004-05-06 10:00:00,30.65,31.01,30.51,30.51,48100.0,30.6498,31.0098,30.5098,30.5098,48100.0
2004-05-06 10:30:00,30.53,30.55,30.18,30.43,65600.0,30.5298,30.5498,30.1798,30.4298,65600.0
2004-05-06 11:00:00,30.38,30.41,30.18,30.4,51400.0,30.3798,30.4098,30.1798,30.3998,51400.0
2004-05-06 11:30:00,30.43,30.59,30.43,30.55,24200.0,30.4298,30.5898,30.4298,30.5498,24200.0
2004-05-06 12:00:00,30.52,30.53,30.41,30.48,18600.0,30.5198,30.5298,30.4098,30.4798,18600.0
2004-05-06 12:30:00,30.46,30.56,30.35,30.52,26500.0,30.4598,30.5598,30.3498,30.5198,26500.0
2004-05-06 13:00:00,30.53,30.7,30.52,30.65,26100.0,30.5298,30.6998,30.5198,30.6498,26100.0
2004-05-06 13:30:00,30.65,30.68,30.4,30.46,43900.0,30.6498,30.6798,30.3998,30.4598,43900.0
2004-05-06 14:00:00,30.45,30.73,30.33,30.67,59700.0,30.4498,30.7298,30.3298,30.6698,59700.0
2004-05-06 14:30:00,30.63,30.85,30.61,30.71,71400.0,30.6298,30.8498,30.6098,30.7098,71400.0
2004-05-06 15:00:00,30.7,31.01,30.66,30.9,92200.0,30.6998,31.0098,30.6598,30.8998,92200.0
2004-05-06 15:30:00,30.9,31.06,30.61,30.8,97300.0,30.8998,31.0598,30.6098,30.7998,97300.0
2004-05-07 09:30:00,30.71,30.71,30.25,30.29,69100.0,30.7098,30.7098,30.2498,30.2898,69100.0
2004-05-07 10:00:00,30.29,30.65,30.17,30.57,48200.0,30.2898,30.6498,30.1698,30.5698,48200.0
2004-05-07 10:30:00,30.57,31.25,30.53,30.62,73900.0,30.5698,31.2498,30.5298,30.6198,73900.0
2004-05-07 11:00:00,30.62,30.72,30.53,30.64,21500.0,30.6198,30.7198,30.5298,30.6398,21500.0
2004-05-07 11:30:00,30.64,30.79,30.45,30.76,37200.0,30.6398,30.7898,30.4498,30.7598,37200.0
2004-05-07 12:00:00,30.73,30.73,30.54,30.7,16100.0,30.7298,30.7298,30.5398,30.6998,16100.0
2004-05-07 12:30:00,30.7,30.77,30.69,30.73,13000.0,30.6998,30.7698,30.6898,30.7298,13000.0
2004-05-07 13:00:00,30.71,30.72,30.25,30.35,101400.0,30.7098,30.7198,30.2498,30.3498,101400.0
2004-05-07 13:30:00,30.35,30.37,30.03,30.16,59600.0,30.3498,30.3698,30.0298,30.1598,59600.0
2004-05-07 14:00:00,30.18,30.64,30.16,30.59,48700.0,30.1798,30.6398,30.1598,30.5898,48700.0
2004-05-07 14:30:00,30.6,30.66,30.48,30.5,59800.0,30.5998,30.6598,30.4798,30.4998,59800.0
2004-05-07 15:00:00,30.5,30.69,30.38,30.51,115300.0,30.4998,30.6898,30.3798,30.5098,115300.0
2004-05-07 15:30:00,30.5,30.79,30.42,30.63,347900.0,30.4998,30.7898,30.4198,30.6298,347900.0
2004-05-10 09:30:00,30.43,30.6,29.45,29.46,119100.0,30.4298,30.5998,29.4498,29.4598,119100.0
2004-05-10 10:00:00,29.45,29.5,29.15,29.45,167400.0,29.4498,29.4998,29.1498,29.4498,167400.0
2004-05-10 10:30:00,29.42,29.52,29.15,29.31,57700.0,29.4198,29.5198,29.1498,29.3098,57700.0
2004-05-10 11:00:00,29.31,29.31,28.8,29.04,134400.0,29.3098,29.3098,28.7998,29.0398,134400.0
2004-05-10 11:30:00,29.08,29.24,28.95,29.09,155600.0,29.0798,29.2398,28.9498,29.0898,155600.0
2004-05-10 12:00:00,29.07,29.7,29.05,29.64,115300.0,29.0698,29.6998,29.0498,29.6398,115300.0
2004-05-10 12:30:00,29.64,30.0,29.63,29.91,119300.0,29.6398,29.9998,29.6298,29.9098,119300.0
2004-05-10 13:00:00,29.91,30.14,29.9,29.92,108100.0,29.9098,30.1398,29.8998,29.9198,108100.0
2004-05-10 13:30:00,29.92,29.94,29.49,29.49,65500.0,29.9198,29.9398,29.4898,29.4898,65500.0
2004-05-10 14:00:00,29.49,29.72,29.36,29.53,100000.0,29.4898,29.7198,29.3598,29.5298,100000.0
2004-05-10 14:30:00,29.53,29.54,29.32,29.39,77300.0,29.5298,29.5398,29.3198,29.3898,77300.0
2004-05-10 15:00:00,29.4,29.6,29.39,29.48,136500.0,29.3998,29.5998,29.3898,29.4798,136500.0
2004-05-10 15:30:00,29.5,29.59,29.36,29.44,221300.0,29.4998,29.5898,29.3598,29.4398,221300.0
2004-05-11 09:30:00,29.56,30.17,29.5,30.13,52200.0,29.5598,30.1698,29.4998,30.1298,52200.0
2004-05-11 10:00:00,30.09,30.09,29.59,29.61,43000.0,30.0898,30.0898,29.5898,29.6098,43000.0
2004-05-11 10:30:00,29.63,29.8,29.58,29.72,33500.0,29.6298,29.7998,29.5798,29.7198,33500.0
2004-05-11 11:00:00,29.7,29.94,29.7,29.93,30000.0,29.6998,29.9398,29.6998,29.9298,30000.0
2004-05-11 11:30:00,29.94,30.0,29.94,29.97,14500.0,29.9398,29.9998,29.9398,29.9698,14500.0
2004-05-11 12:00:00,29.94,30.25,29.83,29.84,67200.0,29.9398,30.2498,29.8298,29.8398,67200.0
2004-05-11 12:30:00,29.83,29.83,28.8,29.15,402500.0,29.8298,29.8298,28.7998,29.1498,402500.0
2004-05-11 13:00:00,29.2,29.38,29.1,29.13,59700.0,29.1998,29.3798,29.0998,29.1298,59700.0
2004-05-11 13:30:00,29.16,29.3,28.37,28.6,290600.0,29.1598,29.2998,28.3698,28.5998,290600.0
2004-05-11 14:00:00,28.57,29.09,28.52,29.02,271000.0,28.5698,29.0898,28.5198,29.0198,271000.0
2004-05-11 14:30:00,29.02,29.46,28.92,29.15,146600.0,29.0198,29.4598,28.9198,29.1498,146600.0
2004-05-11 15:00:00,29.16,29.27,29.13,29.25,62000.0,29.1598,29.2698,29.1298,29.2498,62000.0
2004-05-11 15:30:00,29.25,29.28,29.13,29.23,197600.0,29.2498,29.2798,29.1298,29.2298,197600.0
2004-05-12 09:30:00,29.11,29.48,29.08,29.23,98400.0,29.1098,29.4798,29.0798,29.2298,98400.0
2004-05-12 10:00:00,29.2,29.25,28.92,28.93,139400.0,29.1998,29.2498,28.9198,28.9298,139400.0
2004-05-12 10:30:00,28.93,29.0,28.83,28.85,99700.0,28.9298,28.9998,28.8298,28.8498,99700.0
2004-05-12 11:00:00,28.85,28.98,28.79,28.79,76900.0,28.8498,28.9798,28.7898,28.7898,76900.0
2004-05-12 11:30:00,28.78,28.97,28.75,28.77,53100.0,28.7798,28.9698,28.7498,28.7698,53100.0
2004-05-12 12:00:00,28.78,28.97,28.7,28.71,91900.0,28.7798,28.9698,28.6998,28.7098,91900.0
2004-05-12 12:30:00,28.71,28.94,28.7,28.76,67400.0,28.7098,28.9398,28.6998,28.7598,67400.0
2004-05-12 13:00:00,28.78,28.86,28.69,28.73,38600.0,28.7798,28.8598,28.6898,28.7298,38600.0
2004-05-12 13:30:00,28.74,28.83,28.4,28.41,68300.0,28.7398,28.8298,28.3998,28.4098,68300.0
2004-05-12 14:00:00,28.44,29.04,28.4,29.0,181100.0,28.4398,29.0398,28.3998,28.9998,181100.0
2004-05-12 14:30:00,29.0,29.05,28.74,28.84,122600.0,28.9998,29.0498,28.7398,28.8398,122600.0
2004-05-12 15:00:00,28.84,29.25,28.76,29.23,120500.0,28.8398,29.2498,28.7598,29.2298,120500.0
2004-05-12 15:30:00,29.22,29.38,28.99,29.1,384800.0,29.2198,29.3798,28.9898,29.0998,384800.0
2004-05-13 09:30:00,29.05,29.25,28.97,28.99,54200.0,29.0498,29.2498,28.9698,28.9898,54200.0
2004-05-13 10:00:00,28.99,29.47,28.99,29.29,58600.0,28.9898,29.4698,28.9898,29.2898,58600.0
2004-05-13 10:30:00,29.32,29.32,29.02,29.27,58600.0,29.3198,29.3198,29.0198,29.2698,58600.0
2004-05-13 11:00:00,29.27,29.4,29.2,29.23,41000.0,29.2698,29.3998,29.1998,29.2298,41000.0
2004-05-13 11:30:00,29.23,29.78,29.23,29.75,75500.0,29.2298,29.7798,29.2298,29.7498,75500.0
2004-05-13 12:00:00,29.73,29.84,29.67,29.72,35900.0,29.7298,29.8398,29.6698,29.7198,35900.0
2004-05-13 12:30:00,29.74,29.75,29.4,29.42,35900.0,29.7398,29.7498,29.3998,29.4198,35900.0
2004-05-13 13:00:00,29.42,29.52,29.41,29.51,23000.0,29.4198,29.5198,29.4098,29.5098,23000.0
2004-05-13 13:30:00,29.51,29.52,29.4,29.48,47500.0,29.5098,29.5198,29.3998,29.4798,47500.0
2004-05-13 14:00:00,29.49,29.6,29.16,29.22,95800.0,29.4898,29.5998,29.1598,29.2198,95800.0
2004-05-13 14:30:00,29.22,29.5,29.21,29.46,66900.0,29.2198,29.4998,29.2098,29.4598,66900.0
2004-05-13 15:00:00,29.46,29.6,29.46,29.53,131400.0,29.4598,29.5998,29.4598,29.5298,131400.0
2004-05-13 15:30:00,29.52,29.55,29.22,29.26,167100.0,29.5198,29.5498,29.2198,29.2598,167100.0
2004-05-14 09:30:00,29.35,29.5,29.02,29.02,72200.0,29.3498,29.4998,29.0198,29.0198,72200.0
2004-05-14 10:00:00,29.02,29.12,28.9,28.95,66100.0,29.0198,29.1198,28.8998,28.9498,66100.0
2004-05-14 10:30:00,28.95,29.25,28.9,29.25,75300.0,28.9498,29.2498,28.8998,29.2498,75300.0
2004-05-14 11:00:00,29.24,29.3,29.19,29.23,34900.0,29.2398,29.2998,29.1898,29.2298,34900.0
2004-05-14 11:30:00,29.23,29.25,28.99,29.0,42500.0,29.2298,29.2498,28.9898,28.9998,42500.0
2004-05-14 12:00:00,29.0,29.23,28.99,29.21,13100.0,28.9998,29.2298,28.9898,29.2098,13100.0
2004-05-14 12:30:00,29.24,29.3,29.15,29.26,12200.0,29.2398,29.2998,29.1498,29.2598,12200.0
2004-05-14 13:00:00,29.26,29.54,29.26,29.28,35800.0,29.2598,29.5398,29.2598,29.2798,35800.0
2004-05-14 13:30:00,29.27,29.35,29.11,29.15,13600.0,29.2698,29.3498,29.1098,29.1498,13600.0
2004-05-14 14:00:00,29.19,29.45,29.14,29.38,15400.0,29.1898,29.4498,29.1398,29.3798,15400.0
2004-05-14 14:30:00,29.35,29.4,29.23,29.34,25700.0,29.3498,29.3998,29.2298,29.3398,25700.0
2004-05-14 15:00:00,29.3,29.31,29.09,29.17,57700.0,29.2998,29.3098,29.0898,29.1698,57700.0
2004-05-14 15:30:00,29.17,29.17,28.95,28.97,51800.0,29.1698,29.1698,28.9498,28.9698,51800.0
2004-05-17 09:30:00,28.76,28.85,28.0,28.05,117100.0,28.7598,28.8498,27.9998,28.0498,117100.0
2004-05-17 10:00:00,28.03,28.08,27.55,27.75,186400.0,28.0298,28.0798,27.5498,27.7498,186400.0
2004-05-17 10:30:00,27.75,27.99,27.75,27.89,128900.0,27.7498,27.9898,27.7498,27.8898,128900.0
2004-05-17 11:00:00,27.9,28.31,27.81,28.12,77200.0,27.8998,28.3098,27.8098,28.1198,77200.0
2004-05-17 11:30:00,28.12,28.23,28.1,28.19,55300.0,28.1198,28.2298,28.0998,28.1898,55300.0
2004-05-17 12:00:00,28.19,28.19,28.01,28.1,62100.0,28.1898,28.1898,28.0098,28.0998,62100.0
2004-05-17 12:30:00,28.1,28.17,27.85,28.15,79000.0,28.0998,28.1698,27.8498,28.1498,79000.0
2004-05-17 13:00:00,28.17,28.48,28.17,28.34,67400.0,28.1698,28.4798,28.1698,28.3398,67400.0
2004-05-17 13:30:00,28.32,28.41,28.25,28.37,47400.0,28.3198,28.4098,28.2498,28.3698,47400.0
2004-05-17 14:00:00,28.41,28.59,28.33,28.49,97400.0,28.4098,28.5898,28.3298,28.4898,97400.0
2004-05-17 14:30:00,28.49,28.51,28.38,28.38,49300.0,28.4898,28.5098,28.3798,28.3798,49300.0
2004-05-17 15:00:00,28.4,28.56,28.29,28.52,121200.0,28.3998,28.5598,28.2898,28.5198,121200.0
2004-05-17 15:30:00,28.49,28.75,28.31,28.56,235900.0,28.4898,28.7498,28.3098,28.5598,235900.0
2004-05-18 09:30:00,28.52,28.67,28.31,28.31,102200.0,28.5198,28.6698,28.3098,28.3098,102200.0
2004-05-18 10:00:00,28.32,28.45,28.19,28.3,105000.0,28.3198,28.4498,28.1898,28.2998,105000.0
2004-05-18 10:30:00,28.34,28.51,28.24,28.34,29100.0,28.3398,28.5098,28.2398,28.3398,29100.0
2004-05-18 11:00:00,28.34,28.4,28.23,28.26,18100.0,28.3398,28.3998,28.2298,28.2598,18100.0
2004-05-18 11:30:00,28.26,28.33,28.2,28.2,23400.0,28.2598,28.3298,28.1998,28.1998,23400.0
2004-05-18 12:00:00,28.2,28.22,28.11,28.16,54500.0,28.1998,28.2198,28.1098,28.1598,54500.0
2004-05-18 12:30:00,28.16,28.23,28.1,28.11,20300.0,28.1598,28.2298,28.0998,28.1098,20300.0
2004-05-18 13:00:00,28.1,28.1,27.96,28.0,53000.0,28.0998,28.0998,27.9598,27.9998,53000.0
2004-05-18 13:30:00,28.0,28.1,28.0,28.02,57800.0,27.9998,28.0998,27.9998,28.0198,57800.0
2004-05-18 14:00:00,28.01,28.08,27.86,27.91,75000.0,28.0098,28.0798,27.8598,27.9098,75000.0
2004-05-18 14:30:00,27.92,28.08,27.92,28.06,45700.0,27.9198,28.0798,27.9198,28.0598,45700.0
2004-05-18 15:00:00,28.06,28.06,27.91,28.02,44100.0,28.0598,28.0598,27.9098,28.0198,44100.0
2004-05-18 15:30:00,28.02,28.07,27.88,28.0,122600.0,28.0198,28.0698,27.8798,27.9998,122600.0
2004-05-19 09:30:00,28.07,28.5,28.05,28.48,101300.0,28.0698,28.4998,28.0498,28.4798,101300.0
2004-05-19 10:00:00,28.48,28.79,28.4,28.66,167300.0,28.4798,28.7898,28.3998,28.6598,167300.0
2004-05-19 10:30:00,28.7,29.1,28.7,28.96,80000.0,28.6998,29.0998,28.6998,28.9598,80000.0
2004-05-19 11:00:00,28.98,29.01,28.81,28.81,38600.0,28.9798,29.0098,28.8098,28.8098,38600.0
2004-05-19 11:30:00,28.85,29.02,28.85,29.02,28700.0,28.8498,29.0198,28.8498,29.0198,28700.0
2004-05-19 12:00:00,29.02,29.1,28.93,29.05,25900.0,29.0198,29.0998,28.9298,29.0498,25900.0
2004-05-19 12:30:00,29.05,29.09,28.93,29.01,35700.0,29.0498,29.0898,28.9298,29.0098,35700.0
2004-05-19 13:00:00,29.01,29.1,28.95,28.95,68900.0,29.0098,29.0998,28.9498,28.9498,68900.0
2004-05-19 13:30:00,28.95,29.1,28.94,29.07,42300.0,28.9498,29.0998,28.9398,29.0698,42300.0
2004-05-19 14:00:00,29.09,29.09,28.93,28.93,53000.0,29.0898,29.0898,28.9298,28.9298,53000.0
2004-05-19 14:30:00,28.94,28.94,28.61,28.62,148600.0,28.9398,28.9398,28.6098,28.6198,148600.0
2004-05-19 15:00:00,28.62,28.66,28.48,28.51,85000.0,28.6198,28.6598,28.4798,28.5098,85000.0
2004-05-19 15:30:00,28.5,28.5,28.19,28.28,89200.0,28.4998,28.4998,28.1898,28.2798,89200.0
2004-05-20 09:30:00,28.49,28.85,28.0,28.72,133200.0,28.4898,28.8498,27.9998,28.7198,133200.0
2004-05-20 10:00:00,28.68,28.7,28.38,28.51,39800.0,28.6798,28.6998,28.3798,28.5098,39800.0
2004-05-20 10:30:00,28.51,28.68,28.4,28.49,31900.0,28.5098,28.6798,28.3998,28.4898,31900.0
2004-05-20 11:00:00,28.48,28.48,28.39,28.39,25900.0,28.4798,28.4798,28.3898,28.3898,25900.0
2004-05-20 11:30:00,28.39,28.44,28.3,28.33,88700.0,28.3898,28.4398,28.2998,28.3298,88700.0
2004-05-20 12:00:00,28.33,28.36,28.03,28.04,86600.0,28.3298,28.3598,28.0298,28.0398,86600.0
2004-05-20 12:30:00,28.03,28.25,27.92,28.07,134300.0,28.0298,28.2498,27.9198,28.0698,134300.0
2004-05-20 13:00:00,28.11,28.19,27.99,28.05,32900.0,28.1098,28.1898,27.9898,28.0498,32900.0
2004-05-20 13:30:00,28.08,28.2,28.0,28.07,109500.0,28.0798,28.1998,27.9998,28.0698,109500.0
2004-05-20 14:00:00,28.07,28.13,28.03,28.12,47900.0,28.0698,28.1298,28.0298,28.1198,47900.0
2004-05-20 14:30:00,28.15,28.18,27.97,28.15,75100.0,28.1498,28.1798,27.9698,28.1498,75100.0
2004-05-20 15:00:00,28.16,28.26,28.07,28.21,33700.0,28.1598,28.2598,28.0698,28.2098,33700.0
2004-05-20 15:30:00,28.22,28.23,28.06,28.15,145300.0,28.2198,28.2298,28.0598,28.1498,145300.0
2004-05-21 09:30:00,28.3,28.89,28.16,28.35,86600.0,28.2998,28.8898,28.1598,28.3498,86600.0
2004-05-21 10:00:00,28.34,28.59,28.2,28.21,61600.0,28.3398,28.5898,28.1998,28.2098,61600.0
2004-05-21 10:30:00,28.25,28.34,27.88,28.31,59100.0,28.2498,28.3398,27.8798,28.3098,59100.0
2004-05-21 11:00:00,28.3,28.42,28.05,28.16,46500.0,28.2998,28.4198,28.0498,28.1598,46500.0
2004-05-21 11:30:00,28.16,28.5,28.16,28.38,27400.0,28.1598,28.4998,28.1598,28.3798,27400.0
2004-05-21 12:00:00,28.35,28.39,28.19,28.28,20500.0,28.3498,28.3898,28.1898,28.2798,20500.0
2004-05-21 12:30:00,28.28,28.5,28.28,28.49,22700.0,28.2798,28.4998,28.2798,28.4898,22700.0
2004-05-21 13:00:00,28.49,28.55,28.45,28.55,25500.0,28.4898,28.5498,28.4498,28.5498,25500.0
2004-05-21 13:30:00,28.57,28.59,28.01,28.03,49900.0,28.5698,28.5898,28.0098,28.0298,49900.0
2004-05-21 14:00:00,28.06,28.26,28.02,28.16,32000.0,28.0598,28.2598,28.0198,28.1598,32000.0
2004-05-21 14:30:00,28.18,28.22,28.11,28.19,22400.0,28.1798,28.2198,28.1098,28.1898,22400.0
2004-05-21 15:00:00,28.22,28.36,28.2,28.31,25600.0,28.2198,28.3598,28.1998,28.3098,25600.0
2004-05-21 15:30:00,28.32,28.51,28.25,28.46,80800.0,28.3198,28.5098,28.2498,28.4598,80800.0
2004-05-24 09:30:00,28.58,28.95,28.41,28.91,80400.0,28.5798,28.9498,28.4098,28.9098,80400.0
2004-05-24 10:00:00,28.91,28.92,28.7,28.82,47100.0,28.9098,28.9198,28.6998,28.8198,47100.0
2004-05-24 10:30:00,28.77,28.92,28.77,28.87,24400.0,28.7698,28.9198,28.7698,28.8698,24400.0
2004-05-24 11:00:00,28.91,28.94,28.62,28.7,20000.0,28.9098,28.9398,28.6198,28.6998,20000.0
2004-05-24 11:30:00,28.7,28.88,28.44,28.75,64200.0,28.6998,28.8798,28.4398,28.7498,64200.0
2004-05-24 12:00:00,28.75,28.82,28.68,28.74,13400.0,28.7498,28.8198,28.6798,28.7398,13400.0
2004-05-24 12:30:00,28.73,28.81,28.69,28.69,7000.0,28.7298,28.8098,28.6898,28.6898,7000.0
2004-05-24 13:00:00,28.7,28.79,28.69,28.75,8200.0,28.6998,28.7898,28.6898,28.7498,8200.0
2004-05-24 13:30:00,28.76,28.85,28.66,28.69,35100.0,28.7598,28.8498,28.6598,28.6898,35100.0
2004-05-24 14:00:00,28.67,28.69,28.49,28.5,24600.0,28.6698,28.6898,28.4898,28.4998,24600.0
2004-05-24 14:30:00,28.53,28.53,28.43,28.49,29400.0,28.5298,28.5298,28.4298,28.4898,29400.0
2004-05-24 15:00:00,28.48,28.65,28.48,28.65,34500.0,28.4798,28.6498,28.4798,28.6498,34500.0
2004-05-24 15:30:00,28.65,28.79,28.59,28.71,68400.0,28.6498,28.7898,28.5898,28.7098,68400.0
2004-05-25 09:30:00,28.8,29.08,28.65,28.89,81700.0,28.7998,29.0798,28.6498,28.8898,81700.0
2004-05-25 10:00:00,28.89,29.17,28.77,29.13,86700.0,28.8898,29.1698,28.7698,29.1298,86700.0
2004-05-25 10:30:00,29.13,29.35,29.07,29.18,72300.0,29.1298,29.3498,29.0698,29.1798,72300.0
2004-05-25 11:00:00,29.11,29.25,28.95,29.13,45100.0,29.1098,29.2498,28.9498,29.1298,45100.0
2004-05-25 11:30:00,29.17,29.3,29.16,29.21,48200.0,29.1698,29.2998,29.1598,29.2098,48200.0
2004-05-25 12:00:00,29.22,29.66,29.21,29.51,81500.0,29.2198,29.6598,29.2098,29.5098,81500.0
2004-05-25 12:30:00,29.51,29.59,29.26,29.47,30600.0,29.5098,29.5898,29.2598,29.4698,30600.0
2004-05-25 13:00:00,29.47,29.64,29.45,29.53,29500.0,29.4698,29.6398,29.4498,29.5298,29500.0
2004-05-25 13:30:00,29.53,29.94,29.53,29.74,90600.0,29.5298,29.9398,29.5298,29.7398,90600.0
2004-05-25 14:00:00,29.74,29.74,29.56,29.6,38000.0,29.7398,29.7398,29.5598,29.5998,38000.0
2004-05-25 14:30:00,29.6,29.69,29.55,29.65,44900.0,29.5998,29.6898,29.5498,29.6498,44900.0
2004-05-25 15:00:00,29.65,29.85,29.64,29.85,55000.0,29.6498,29.8498,29.6398,29.8498,55000.0
2004-05-25 15:30:00,29.84,30.12,29.3,30.07,114500.0,29.8398,30.1198,29.2998,30.0698,114500.0
2004-05-26 09:30:00,30.05,30.49,29.96,30.38,82600.0,30.0498,30.4898,29.9598,30.3798,82600.0
2004-05-26 10:00:00,30.3,30.31,29.72,29.74,56200.0,30.2998,30.3098,29.7198,29.7398,56200.0
2004-05-26 10:30:00,29.71,29.78,29.38,29.78,50900.0,29.7098,29.7798,29.3798,29.7798,50900.0
2004-05-26 11:00:00,29.75,29.78,29.61,29.77,23000.0,29.7498,29.7798,29.6098,29.7698,23000.0
2004-05-26 11:30:00,29.77,29.78,29.7,29.76,38000.0,29.7698,29.7798,29.6998,29.7598,38000.0
2004-05-26 12:00:00,29.72,29.75,29.66,29.69,23700.0,29.7198,29.7498,29.6598,29.6898,23700.0
2004-05-26 12:30:00,29.69,29.7,29.6,29.63,18200.0,29.6898,29.6998,29.5998,29.6298,18200.0
2004-05-26 13:00:00,29.63,29.7,29.62,29.67,15900.0,29.6298,29.6998,29.6198,29.6698,15900.0
2004-05-26 13:30:00,29.67,29.78,29.6,29.78,65900.0,29.6698,29.7798,29.5998,29.7798,65900.0
2004-05-26 14:00:00,29.76,29.76,29.62,29.65,36300.0,29.7598,29.7598,29.6198,29.6498,36300.0
2004-05-26 14:30:00,29.65,29.68,29.63,29.68,48100.0,29.6498,29.6798,29.6298,29.6798,48100.0
2004-05-26 15:00:00,29.68,29.7,29.5,29.52,41100.0,29.6798,29.6998,29.4998,29.5198,41100.0
2004-05-26 15:30:00,29.52,29.83,29.49,29.81,111700.0,29.5198,29.8298,29.4898,29.8098,111700.0
2004-05-27 09:30:00,29.79,30.1,29.5,29.86,53000.0,29.7898,30.0998,29.4998,29.8598,53000.0
2004-05-27 10:00:00,29.86,30.06,29.71,30.01,67500.0,29.8598,30.0598,29.7098,30.0098,67500.0
2004-05-27 10:30:00,30.0,30.1,29.91,30.07,40800.0,29.9998,30.0998,29.9098,30.0698,40800.0
2004-05-27 11:00:00,30.07,30.09,29.9,29.91,30200.0,30.0698,30.0898,29.8998,29.9098,30200.0
2004-05-27 11:30:00,29.91,30.07,29.85,29.98,50200.0,29.9098,30.0698,29.8498,29.9798,50200.0
2004-05-27 12:00:00,29.98,30.16,29.98,30.02,30500.0,29.9798,30.1598,29.9798,30.0198,30500.0
2004-05-27 12:30:00,30.0,30.04,29.89,29.89,27500.0,29.9998,30.0398,29.8898,29.8898,27500.0
2004-05-27 13:00:00,29.87,30.0,29.81,29.94,19900.0,29.8698,29.9998,29.8098,29.9398,19900.0
2004-05-27 13:30:00,29.94,30.18,29.94,30.14,34800.0,29.9398,30.1798,29.9398,30.1398,34800.0
2004-05-27 14:00:00,30.14,30.27,30.07,30.27,25800.0,30.1398,30.2698,30.0698,30.2698,25800.0
2004-05-27 14:30:00,30.29,30.3,30.15,30.19,40900.0,30.2898,30.2998,30.1498,30.1898,40900.0
2004-05-27 15:00:00,30.18,30.19,30.01,30.07,29300.0,30.1798,30.1898,30.0098,30.0698,29300.0
2004-05-27 15:30:00,30.06,30.53,29.96,30.38,119700.0,30.0598,30.5298,29.9598,30.3798,119700.0
2004-05-28 09:30:00,30.28,30.28,29.91,29.98,21500.0,30.2798,30.2798,29.9098,29.9798,21500.0
2004-05-28 10:00:00,29.98,30.15,29.91,29.98,49600.0,29.9798,30.1498,29.9098,29.9798,49600.0
2004-05-28 10:30:00,29.96,30.05,29.91,29.92,24900.0,29.9598,30.0498,29.9098,29.9198,24900.0
2004-05-28 11:00:00,29.94,29.99,29.81,29.84,21800.0,29.9398,29.9898,29.8098,29.8398,21800.0
2004-05-28 11:30:00,29.84,29.88,29.71,29.75,12300.0,29.8398,29.8798,29.7098,29.7498,12300.0
2004-05-28 12:00:00,29.74,29.81,29.73,29.74,8700.0,29.7398,29.8098,29.7298,29.7398,8700.0
2004-05-28 12:30:00,29.74,29.8,29.69,29.76,18500.0,29.7398,29.7998,29.6898,29.7598,18500.0
2004-05-28 13:00:00,29.74,29.8,29.67,29.7,31800.0,29.7398,29.7998,29.6698,29.6998,31800.0
2004-05-28 13:30:00,29.7,29.73,29.57,29.62,33000.0,29.6998,29.7298,29.5698,29.6198,33000.0
2004-05-28 14:00:00,29.59,29.8,29.52,29.8,61100.0,29.5898,29.7998,29.5198,29.7998,61100.0
2004-05-28 14:30:00,29.8,29.88,29.75,29.87,36100.0,29.7998,29.8798,29.7498,29.8698,36100.0
2004-05-28 15:00:00,29.87,30.07,29.86,30.07,26300.0,29.8698,30.0698,29.8598,30.0698,26300.0
2004-05-28 15:30:00,30.07,30.1,29.8,30.09,74800.0,30.0698,30.0998,29.7998,30.0898,74800.0
2004-06-01 09:30:00,29.86,30.05,29.78,30.02,30700.0,29.8598,30.0498,29.7798,30.0198,30700.0
2004-06-01 10:00:00,30.04,30.4,30.04,30.22,72700.0,30.0398,30.3998,30.0398,30.2198,72700.0
2004-06-01 10:30:00,30.24,30.36,30.22,30.27,22300.0,30.2398,30.3598,30.2198,30.2698,22300.0
2004-06-01 11:00:00,30.3,30.31,30.14,30.15,33500.0,30.2998,30.3098,30.1398,30.1498,33500.0
2004-06-01 11:30:00,30.16,30.23,30.14,30.15,15900.0,30.1598,30.2298,30.1398,30.1498,15900.0
2004-06-01 12:00:00,30.15,30.15,29.74,29.78,62200.0,30.1498,30.1498,29.7398,29.7798,62200.0
2004-06-01 12:30:00,29.78,30.0,29.77,29.81,70100.0,29.7798,29.9998,29.7698,29.8098,70100.0
2004-06-01 13:00:00,29.8,29.94,29.79,29.86,24600.0,29.7998,29.9398,29.7898,29.8598,24600.0
2004-06-01 13:30:00,29.86,30.0,29.62,29.66,84600.0,29.8598,29.9998,29.6198,29.6598,84600.0
2004-06-01 14:00:00,29.64,29.68,29.45,29.46,49200.0,29.6398,29.6798,29.4498,29.4598,49200.0
2004-06-01 14:30:00,29.46,29.65,29.36,29.64,58400.0,29.4598,29.6498,29.3598,29.6398,58400.0
2004-06-01 15:00:00,29.65,29.71,29.57,29.65,68500.0,29.6498,29.7098,29.5698,29.6498,68500.0
2004-06-01 15:30:00,29.67,29.89,29.64,29.77,145800.0,29.6698,29.8898,29.6398,29.7698,145800.0
2004-06-02 09:30:00,29.42,29.51,28.75,28.81,246100.0,29.4198,29.5098,28.7498,28.8098,246100.0
2004-06-02 10:00:00,28.81,28.85,28.54,28.81,199300.0,28.8098,28.8498,28.5398,28.8098,199300.0
2004-06-02 10:30:00,28.8,29.24,28.79,29.16,142700.0,28.7998,29.2398,28.7898,29.1598,142700.0
2004-06-02 11:00:00,29.17,29.17,29.02,29.03,57600.0,29.1698,29.1698,29.0198,29.0298,57600.0
2004-06-02 11:30:00,29.03,29.22,29.02,29.22,68800.0,29.0298,29.2198,29.0198,29.2198,68800.0
2004-06-02 12:00:00,29.24,29.3,29.16,29.25,92100.0,29.2398,29.2998,29.1598,29.2498,92100.0
2004-06-02 12:30:00,29.28,29.65,29.28,29.41,91600.0,29.2798,29.6498,29.2798,29.4098,91600.0
2004-06-02 13:00:00,29.41,29.72,29.4,29.65,40100.0,29.4098,29.7198,29.3998,29.6498,40100.0
2004-06-02 13:30:00,29.65,29.74,29.54,29.65,30200.0,29.6498,29.7398,29.5398,29.6498,30200.0
2004-06-02 14:00:00,29.66,29.67,29.52,29.55,52600.0,29.6598,29.6698,29.5198,29.5498,52600.0
2004-06-02 14:30:00,29.55,29.71,29.5,29.62,79800.0,29.5498,29.7098,29.4998,29.6198,79800.0
2004-06-02 15:00:00,29.58,29.73,29.51,29.59,46300.0,29.5798,29.7298,29.5098,29.5898,46300.0
2004-06-02 15:30:00,29.58,29.75,29.42,29.51,52700.0,29.5798,29.7498,29.4198,29.5098,52700.0
2004-06-03 09:30:00,29.47,29.7,29.2,29.33,47000.0,29.4698,29.6998,29.1998,29.3298,47000.0
2004-06-03 10:00:00,29.32,29.39,29.06,29.18,33100.0,29.3198,29.3898,29.0598,29.1798,33100.0
2004-06-03 10:30:00,29.22,29.67,29.2,29.66,43400.0,29.2198,29.6698,29.1998,29.6598,43400.0
2004-06-03 11:00:00,29.66,29.78,29.57,29.66,31700.0,29.6598,29.7798,29.5698,29.6598,31700.0
2004-06-03 11:30:00,29.65,29.91,29.65,29.86,51600.0,29.6498,29.9098,29.6498,29.8598,51600.0
2004-06-03 12:00:00,29.82,29.96,29.82,29.89,57400.0,29.8198,29.9598,29.8198,29.8898,57400.0
2004-06-03 12:30:00,29.89,29.96,29.65,29.71,54700.0,29.8898,29.9598,29.6498,29.7098,54700.0
2004-06-03 13:00:00,29.68,29.77,29.65,29.7,12400.0,29.6798,29.7698,29.6498,29.6998,12400.0
2004-06-03 13:30:00,29.69,29.7,29.56,29.6,27000.0,29.6898,29.6998,29.5598,29.5998,27000.0
2004-06-03 14:00:00,29.6,29.64,29.23,29.31,47500.0,29.5998,29.6398,29.2298,29.3098,47500.0
2004-06-03 14:30:00,29.31,29.5,29.31,29.43,18400.0,29.3098,29.4998,29.3098,29.4298,18400.0
2004-06-03 15:00:00,29.43,29.43,29.19,29.28,36900.0,29.4298,29.4298,29.1898,29.2798,36900.0
2004-06-03 15:30:00,29.27,29.31,29.0,29.0,86600.0,29.2698,29.3098,28.9998,28.9998,86600.0
2004-06-04 09:30:00,29.38,29.81,29.1,29.45,60400.0,29.3798,29.8098,29.0998,29.4498,60400.0
2004-06-04 10:00:00,29.44,29.79,29.44,29.77,47800.0,29.4398,29.7898,29.4398,29.7698,47800.0
2004-06-04 10:30:00,29.76,30.27,29.74,29.93,88400.0,29.7598,30.2698,29.7398,29.9298,88400.0
2004-06-04 11:00:00,29.93,29.99,29.93,29.98,25400.0,29.9298,29.9898,29.9298,29.9798,25400.0
2004-06-04 11:30:00,29.98,30.17,29.97,30.17,48300.0,29.9798,30.1698,29.9698,30.1698,48300.0
2004-06-04 12:00:00,30.15,30.19,30.03,30.06,29600.0,30.1498,30.1898,30.0298,30.0598,29600.0
2004-06-04 12:30:00,30.06,30.15,30.06,30.1,32200.0,30.0598,30.1498,30.0598,30.0998,32200.0
2004-06-04 13:00:00,30.12,30.12,29.97,30.0,31000.0,30.1198,30.1198,29.9698,29.9998,31000.0
2004-06-04 13:30:00,29.99,30.1,29.99,30.05,124700.0,29.9898,30.0998,29.9898,30.0498,124700.0
2004-06-04 14:00:00,30.05,30.12,30.05,30.06,64400.0,30.0498,30.1198,30.0498,30.0598,64400.0
2004-06-04 14:30:00,30.05,30.15,30.05,30.12,29600.0,30.0498,30.1498,30.0498,30.1198,29600.0
2004-06-04 15:00:00,30.09,30.13,29.93,29.94,32300.0,30.0898,30.1298,29.9298,29.9398,32300.0
2004-06-04 15:30:00,29.95,30.06,29.87,30.02,178000.0,29.9498,30.0598,29.8698,30.0198,178000.0
2004-06-07 09:30:00,30.38,30.43,30.2,30.31,232600.0,30.3798,30.4298,30.1998,30.3098,232600.0
2004-06-07 10:00:00,30.31,30.32,29.63,30.07,322000.0,30.3098,30.3198,29.6298,30.0698,322000.0
2004-06-07 10:30:00,30.03,30.26,29.67,30.13,127500.0,30.0298,30.2598,29.6698,30.1298,127500.0
2004-06-07 11:00:00,30.13,30.25,30.11,30.18,59700.0,30.1298,30.2498,30.1098,30.1798,59700.0
2004-06-07 11:30:00,30.21,30.29,30.11,30.23,47900.0,30.2098,30.2898,30.1098,30.2298,47900.0
2004-06-07 12:00:00,30.24,30.31,30.21,30.3,21000.0,30.2398,30.3098,30.2098,30.2998,21000.0
2004-06-07 12:30:00,30.29,30.3,30.24,30.29,26400.0,30.2898,30.2998,30.2398,30.2898,26400.0
2004-06-07 13:00:00,30.28,30.4,30.28,30.37,43200.0,30.2798,30.3998,30.2798,30.3698,43200.0
2004-06-07 13:30:00,30.37,30.4,30.28,30.33,40500.0,30.3698,30.3998,30.2798,30.3298,40500.0
2004-06-07 14:00:00,30.33,30.33,30.2,30.25,33800.0,30.3298,30.3298,30.1998,30.2498,33800.0
2004-06-07 14:30:00,30.26,30.35,30.21,30.33,29800.0,30.2598,30.3498,30.2098,30.3298,29800.0
2004-06-07 15:00:00,30.33,30.5,30.3,30.4,45700.0,30.3298,30.4998,30.2998,30.3998,45700.0
2004-06-07 15:30:00,30.39,30.4,30.15,30.29,164500.0,30.3898,30.3998,30.1498,30.2898,164500.0
2004-06-08 09:30:00,27.49,29.35,27.4,29.0,3807100.0,27.4898,29.3498,27.3998,28.9998,3807100.0
2004-06-08 10:00:00,29.0,29.84,28.67,29.0,1653000.0,28.9998,29.8398,28.6698,28.9998,1653000.0
2004-06-08 10:30:00,29.0,29.03,28.82,28.98,680300.0,28.9998,29.0298,28.8198,28.9798,680300.0
2004-06-08 11:00:00,28.96,29.0,28.75,28.8,402100.0,28.9598,28.9998,28.7498,28.7998,402100.0
2004-06-08 11:30:00,28.79,28.86,28.61,28.63,453100.0,28.7898,28.8598,28.6098,28.6298,453100.0
2004-06-08 12:00:00,28.63,28.65,28.47,28.51,548000.0,28.6298,28.6498,28.4698,28.5098,548000.0
2004-06-08 12:30:00,28.52,28.76,28.51,28.7,312200.0,28.5198,28.7598,28.5098,28.6998,312200.0
2004-06-08 13:00:00,28.69,28.7,28.41,28.52,298700.0,28.6898,28.6998,28.4098,28.5198,298700.0
2004-06-08 13:30:00,28.52,28.88,28.47,28.69,458500.0,28.5198,28.8798,28.4698,28.6898,458500.0
2004-06-08 14:00:00,28.69,28.72,28.53,28.63,179800.0,28.6898,28.7198,28.5298,28.6298,179800.0
2004-06-08 14:30:00,28.63,28.7,28.42,28.42,147300.0,28.6298,28.6998,28.4198,28.4198,147300.0
2004-06-08 15:00:00,28.43,28.52,28.23,28.5,667800.0,28.4298,28.5198,28.2298,28.4998,667800.0
2004-06-08 15:30:00,28.49,28.65,28.2,28.56,906200.0,28.4898,28.6498,28.1998,28.5598,906200.0
2004-06-09 09:30:00,28.58,28.82,28.48,28.6,270500.0,28.5798,28.8198,28.4798,28.5998,270500.0
2004-06-09 10:00:00,28.6,28.62,28.14,28.19,296800.0,28.5998,28.6198,28.1398,28.1898,296800.0
2004-06-09 10:30:00,28.2,28.26,27.95,28.08,344900.0,28.1998,28.2598,27.9498,28.0798,344900.0
2004-06-09 11:00:00,28.08,28.25,28.04,28.19,138000.0,28.0798,28.2498,28.0398,28.1898,138000.0
2004-06-09 11:30:00,28.2,28.22,28.08,28.09,135700.0,28.1998,28.2198,28.0798,28.0898,135700.0
2004-06-09 12:00:00,28.08,28.16,28.05,28.15,124800.0,28.0798,28.1598,28.0498,28.1498,124800.0
2004-06-09 12:30:00,28.16,28.2,28.09,28.12,79200.0,28.1598,28.1998,28.0898,28.1198,79200.0
2004-06-09 13:00:00,28.12,28.13,28.05,28.05,139100.0,28.1198,28.1298,28.0498,28.0498,139100.0
2004-06-09 13:30:00,28.06,28.06,27.85,27.96,158900.0,28.0598,28.0598,27.8498,27.9598,158900.0
2004-06-09 14:00:00,27.96,28.11,27.94,28.1,76200.0,27.9598,28.1098,27.9398,28.0998,76200.0
2004-06-09 14:30:00,28.1,28.53,28.04,28.51,289500.0,28.0998,28.5298,28.0398,28.5098,289500.0
2004-06-09 15:00:00,28.5,28.53,28.4,28.4,138700.0,28.4998,28.5298,28.3998,28.3998,138700.0
2004-06-09 15:30:00,28.4,28.48,28.24,28.38,236600.0,28.3998,28.4798,28.2398,28.3798,236600.0
2004-06-10 09:30:00,28.32,28.68,28.31,28.43,80000.0,28.3198,28.6798,28.3098,28.4298,80000.0
2004-06-10 10:00:00,28.44,28.58,28.35,28.5,120900.0,28.4398,28.5798,28.3498,28.4998,120900.0
2004-06-10 10:30:00,28.5,28.5,28.4,28.48,56100.0,28.4998,28.4998,28.3998,28.4798,56100.0
2004-06-10 11:00:00,28.48,28.49,28.37,28.47,63500.0,28.4798,28.4898,28.3698,28.4698,63500.0
2004-06-10 11:30:00,28.49,28.63,28.47,28.49,33100.0,28.4898,28.6298,28.4698,28.4898,33100.0
2004-06-10 12:00:00,28.49,28.56,28.49,28.52,33600.0,28.4898,28.5598,28.4898,28.5198,33600.0
2004-06-10 12:30:00,28.52,28.79,28.52,28.79,64700.0,28.5198,28.7898,28.5198,28.7898,64700.0
2004-06-10 13:00:00,28.79,29.1,28.68,28.97,118600.0,28.7898,29.0998,28.6798,28.9698,118600.0
2004-06-10 13:30:00,28.97,29.07,28.85,29.06,69700.0,28.9698,29.0698,28.8498,29.0598,69700.0
2004-06-10 14:00:00,29.05,29.11,28.99,29.02,86800.0,29.0498,29.1098,28.9898,29.0198,86800.0
2004-06-10 14:30:00,29.03,29.29,29.0,29.21,112700.0,29.0298,29.2898,28.9998,29.2098,112700.0
2004-06-10 15:00:00,29.21,29.5,29.11,29.14,174600.0,29.2098,29.4998,29.1098,29.1398,174600.0
2004-06-10 15:30:00,29.14,29.31,29.08,29.29,149200.0,29.1398,29.3098,29.0798,29.2898,149200.0
2004-06-14 09:30:00,29.03,29.17,28.8,29.1,102100.0,29.0298,29.1698,28.7998,29.0998,102100.0
2004-06-14 10:00:00,29.1,29.37,29.05,29.37,111000.0,29.0998,29.3698,29.0498,29.3698,111000.0
2004-06-14 10:30:00,29.34,29.6,29.26,29.45,215700.0,29.3398,29.5998,29.2598,29.4498,215700.0
2004-06-14 11:00:00,29.45,29.58,29.42,29.55,129000.0,29.4498,29.5798,29.4198,29.5498,129000.0
2004-06-14 11:30:00,29.57,29.57,29.47,29.47,48700.0,29.5698,29.5698,29.4698,29.4698,48700.0
2004-06-14 12:00:00,29.47,29.48,29.39,29.4,60200.0,29.4698,29.4798,29.3898,29.3998,60200.0
2004-06-14 12:30:00,29.4,29.48,29.39,29.44,60900.0,29.3998,29.4798,29.3898,29.4398,60900.0
2004-06-14 13:00:00,29.44,29.6,29.43,29.45,61200.0,29.4398,29.5998,29.4298,29.4498,61200.0
2004-06-14 13:30:00,29.46,29.52,29.44,29.45,50300.0,29.4598,29.5198,29.4398,29.4498,50300.0
2004-06-14 14:00:00,29.45,29.51,29.44,29.49,52600.0,29.4498,29.5098,29.4398,29.4898,52600.0
2004-06-14 14:30:00,29.49,29.5,29.26,29.41,58200.0,29.4898,29.4998,29.2598,29.4098,58200.0
2004-06-14 15:00:00,29.42,29.55,29.38,29.48,120900.0,29.4198,29.5498,29.3798,29.4798,120900.0
2004-06-14 15:30:00,29.46,29.55,29.42,29.45,103300.0,29.4598,29.5498,29.4198,29.4498,103300.0
2004-06-15 09:30:00,29.57,29.83,29.45,29.71,87400.0,29.5698,29.8298,29.4498,29.7098,87400.0
2004-06-15 10:00:00,29.72,30.05,29.7,29.98,127400.0,29.7198,30.0498,29.6998,29.9798,127400.0
2004-06-15 10:30:00,29.96,30.21,29.94,30.09,122600.0,29.9598,30.2098,29.9398,30.0898,122600.0
2004-06-15 11:00:00,30.08,30.16,29.97,30.16,59500.0,30.0798,30.1598,29.9698,30.1598,59500.0
2004-06-15 11:30:00,30.13,30.15,29.92,29.99,49700.0,30.1298,30.1498,29.9198,29.9898,49700.0
2004-06-15 12:00:00,30.0,30.04,29.98,30.02,69400.0,29.9998,30.0398,29.9798,30.0198,69400.0
2004-06-15 12:30:00,30.02,30.17,30.02,30.17,62400.0,30.0198,30.1698,30.0198,30.1698,62400.0
2004-06-15 13:00:00,30.17,30.17,30.03,30.04,34100.0,30.1698,30.1698,30.0298,30.0398,34100.0
2004-06-15 13:30:00,30.03,30.04,29.93,30.01,88400.0,30.0298,30.0398,29.9298,30.0098,88400.0
2004-06-15 14:00:00,30.02,30.02,29.93,29.93,53200.0,30.0198,30.0198,29.9298,29.9298,53200.0
2004-06-15 14:30:00,29.92,30.0,29.83,29.83,143300.0,29.9198,29.9998,29.8298,29.8298,143300.0
2004-06-15 15:00:00,29.83,29.87,29.46,29.61,124900.0,29.8298,29.8698,29.4598,29.6098,124900.0
2004-06-15 15:30:00,29.62,29.95,29.6,29.91,173200.0,29.6198,29.9498,29.5998,29.9098,173200.0
2004-06-16 09:30:00,29.9,29.95,29.3,29.36,67800.0,29.8998,29.9498,29.2998,29.3598,67800.0
2004-06-16 10:00:00,29.35,29.72,29.35,29.69,100400.0,29.3498,29.7198,29.3498,29.6898,100400.0
2004-06-16 10:30:00,29.62,29.7,29.52,29.53,114900.0,29.6198,29.6998,29.5198,29.5298,114900.0
2004-06-16 11:00:00,29.55,29.56,29.44,29.46,48700.0,29.5498,29.5598,29.4398,29.4598,48700.0
2004-06-16 11:30:00,29.48,29.58,29.45,29.48,31500.0,29.4798,29.5798,29.4498,29.4798,31500.0
2004-06-16 12:00:00,29.47,29.5,29.38,29.39,28900.0,29.4698,29.4998,29.3798,29.3898,28900.0
2004-06-16 12:30:00,29.4,29.49,29.4,29.48,38800.0,29.3998,29.4898,29.3998,29.4798,38800.0
2004-06-16 13:00:00,29.49,29.5,29.45,29.45,42800.0,29.4898,29.4998,29.4498,29.4498,42800.0
2004-06-16 13:30:00,29.46,29.5,29.44,29.5,56800.0,29.4598,29.4998,29.4398,29.4998,56800.0
2004-06-16 14:00:00,29.5,29.65,29.49,29.58,46700.0,29.4998,29.6498,29.4898,29.5798,46700.0
2004-06-16 14:30:00,29.56,29.62,29.55,29.59,20500.0,29.5598,29.6198,29.5498,29.5898,20500.0
2004-06-16 15:00:00,29.59,29.65,29.52,29.59,78700.0,29.5898,29.6498,29.5198,29.5898,78700.0
2004-06-16 15:30:00,29.59,29.63,29.39,29.5,121700.0,29.5898,29.6298,29.3898,29.4998,121700.0
2004-06-17 09:30:00,29.49,29.5,28.99,29.08,104600.0,29.4898,29.4998,28.9898,29.0798,104600.0
2004-06-17 10:00:00,29.08,29.08,28.82,29.06,74500.0,29.0798,29.0798,28.8198,29.0598,74500.0
2004-06-17 10:30:00,29.02,29.2,28.97,29.2,32700.0,29.0198,29.1998,28.9698,29.1998,32700.0
2004-06-17 11:00:00,29.17,29.23,29.06,29.11,49100.0,29.1698,29.2298,29.0598,29.1098,49100.0
2004-06-17 11:30:00,29.09,29.19,29.09,29.11,25500.0,29.0898,29.1898,29.0898,29.1098,25500.0
2004-06-17 12:00:00,29.1,29.12,28.98,28.98,43200.0,29.0998,29.1198,28.9798,28.9798,43200.0
2004-06-17 12:30:00,28.98,29.07,28.92,29.06,31000.0,28.9798,29.0698,28.9198,29.0598,31000.0
2004-06-17 13:00:00,29.05,29.09,29.02,29.09,28400.0,29.0498,29.0898,29.0198,29.0898,28400.0
2004-06-17 13:30:00,29.09,29.09,28.97,29.01,21600.0,29.0898,29.0898,28.9698,29.0098,21600.0
2004-06-17 14:00:00,29.02,29.1,29.0,29.03,42800.0,29.0198,29.0998,28.9998,29.0298,42800.0
2004-06-17 14:30:00,29.0,29.03,28.99,29.03,39500.0,28.9998,29.0298,28.9898,29.0298,39500.0
2004-06-17 15:00:00,29.03,29.06,29.0,29.02,29200.0,29.0298,29.0598,28.9998,29.0198,29200.0
2004-06-17 15:30:00,29.01,29.05,28.98,29.05,122900.0,29.0098,29.0498,28.9798,29.0498,122900.0
2004-06-18 09:30:00,28.97,29.16,28.8,29.04,119200.0,28.9698,29.1598,28.7998,29.0398,119200.0
2004-06-18 10:00:00,29.04,29.28,29.0,29.09,69300.0,29.0398,29.2798,28.9998,29.0898,69300.0
2004-06-18 10:30:00,29.11,29.2,29.0,29.04,70200.0,29.1098,29.1998,28.9998,29.0398,70200.0
2004-06-18 11:00:00,29.04,29.15,29.04,29.15,90300.0,29.0398,29.1498,29.0398,29.1498,90300.0
2004-06-18 11:30:00,29.16,29.19,29.08,29.1,27400.0,29.1598,29.1898,29.0798,29.0998,27400.0
2004-06-18 12:00:00,29.1,29.14,29.08,29.12,12900.0,29.0998,29.1398,29.0798,29.1198,12900.0
2004-06-18 12:30:00,29.12,29.34,29.12,29.31,32300.0,29.1198,29.3398,29.1198,29.3098,32300.0
2004-06-18 13:00:00,29.33,29.41,29.28,29.3,48300.0,29.3298,29.4098,29.2798,29.2998,48300.0
2004-06-18 13:30:00,29.29,29.35,29.27,29.28,35500.0,29.2898,29.3498,29.2698,29.2798,35500.0
2004-06-18 14:00:00,29.28,29.47,29.28,29.45,29000.0,29.2798,29.4698,29.2798,29.4498,29000.0
2004-06-18 14:30:00,29.45,29.5,29.34,29.36,41000.0,29.4498,29.4998,29.3398,29.3598,41000.0
2004-06-18 15:00:00,29.34,29.67,29.32,29.57,125000.0,29.3398,29.6698,29.3198,29.5698,125000.0
2004-06-18 15:30:00,29.61,29.76,29.37,29.49,171700.0,29.6098,29.7598,29.3698,29.4898,171700.0
2004-06-21 09:30:00,29.6,29.7,29.39,29.57,60000.0,29.5998,29.6998,29.3898,29.5698,60000.0
2004-06-21 10:00:00,29.59,29.83,29.55,29.66,82000.0,29.5898,29.8298,29.5498,29.6598,82000.0
2004-06-21 10:30:00,29.72,29.87,29.65,29.75,88200.0,29.7198,29.8698,29.6498,29.7498,88200.0
2004-06-21 11:00:00,29.75,29.85,29.66,29.83,51100.0,29.7498,29.8498,29.6598,29.8298,51100.0
2004-06-21 11:30:00,29.84,29.92,29.8,29.92,60700.0,29.8398,29.9198,29.7998,29.9198,60700.0
2004-06-21 12:00:00,29.9,30.0,29.89,29.97,50600.0,29.8998,29.9998,29.8898,29.9698,50600.0
2004-06-21 12:30:00,29.98,29.99,29.93,29.98,47700.0,29.9798,29.9898,29.9298,29.9798,47700.0
2004-06-21 13:00:00,29.97,30.0,29.91,29.99,48700.0,29.9698,29.9998,29.9098,29.9898,48700.0
2004-06-21 13:30:00,29.99,30.1,29.96,30.1,45700.0,29.9898,30.0998,29.9598,30.0998,45700.0
2004-06-21 14:00:00,30.09,30.38,30.03,30.37,123300.0,30.0898,30.3798,30.0298,30.3698,123300.0
2004-06-21 14:30:00,30.37,30.38,30.2,30.34,107600.0,30.3698,30.3798,30.1998,30.3398,107600.0
2004-06-21 15:00:00,30.33,30.38,30.15,30.15,140400.0,30.3298,30.3798,30.1498,30.1498,140400.0
2004-06-21 15:30:00,30.15,30.15,29.95,30.0,175400.0,30.1498,30.1498,29.9498,29.9998,175400.0
2004-06-22 09:30:00,30.01,30.18,29.82,30.0,125200.0,30.0098,30.1798,29.8198,29.9998,125200.0
2004-06-22 10:00:00,29.96,30.1,29.95,30.08,44300.0,29.9598,30.0998,29.9498,30.0798,44300.0
2004-06-22 10:30:00,30.05,30.05,29.86,29.88,67900.0,30.0498,30.0498,29.8598,29.8798,67900.0
2004-06-22 11:00:00,29.87,29.88,29.76,29.83,49700.0,29.8698,29.8798,29.7598,29.8298,49700.0
2004-06-22 11:30:00,29.84,29.9,29.81,29.87,25400.0,29.8398,29.8998,29.8098,29.8698,25400.0
2004-06-22 12:00:00,29.85,29.95,29.84,29.87,20400.0,29.8498,29.9498,29.8398,29.8698,20400.0
2004-06-22 12:30:00,29.88,30.05,29.88,29.91,27000.0,29.8798,30.0498,29.8798,29.9098,27000.0
2004-06-22 13:00:00,29.9,29.9,29.82,29.84,17100.0,29.8998,29.8998,29.8198,29.8398,17100.0
2004-06-22 13:30:00,29.83,29.97,29.83,29.93,20900.0,29.8298,29.9698,29.8298,29.9298,20900.0
2004-06-22 14:00:00,29.92,30.12,29.9,30.03,30400.0,29.9198,30.1198,29.8998,30.0298,30400.0
2004-06-22 14:30:00,30.0,30.15,29.9,30.08,30600.0,29.9998,30.1498,29.8998,30.0798,30600.0
2004-06-22 15:00:00,30.08,30.12,29.85,29.88,67900.0,30.0798,30.1198,29.8498,29.8798,67900.0
2004-06-22 15:30:00,29.86,30.03,29.86,30.0,82900.0,29.8598,30.0298,29.8598,29.9998,82900.0
2004-06-23 09:30:00,30.05,30.14,29.89,30.14,44000.0,30.0498,30.1398,29.8898,30.1398,44000.0
2004-06-23 10:00:00,30.13,30.14,29.84,29.94,47300.0,30.1298,30.1398,29.8398,29.9398,47300.0
2004-06-23 10:30:00,29.98,30.0,29.83,29.83,26000.0,29.9798,29.9998,29.8298,29.8298,26000.0
2004-06-23 11:00:00,29.83,29.98,29.81,29.82,35400.0,29.8298,29.9798,29.8098,29.8198,35400.0
2004-06-23 11:30:00,29.81,30.1,29.81,30.1,22200.0,29.8098,30.0998,29.8098,30.0998,22200.0
2004-06-23 12:00:00,30.1,30.1,30.04,30.04,54200.0,30.0998,30.0998,30.0398,30.0398,54200.0
2004-06-23 12:30:00,30.04,30.09,30.0,30.08,22100.0,30.0398,30.0898,29.9998,30.0798,22100.0
2004-06-23 13:00:00,30.07,30.1,30.04,30.08,34500.0,30.0698,30.0998,30.0398,30.0798,34500.0
2004-06-23 13:30:00,30.09,30.15,30.03,30.15,40500.0,30.0898,30.1498,30.0298,30.1498,40500.0
2004-06-23 14:00:00,30.14,30.34,30.1,30.15,64200.0,30.1398,30.3398,30.0998,30.1498,64200.0
2004-06-23 14:30:00,30.15,30.32,30.1,30.25,63800.0,30.1498,30.3198,30.0998,30.2498,63800.0
2004-06-23 15:00:00,30.25,30.62,30.25,30.51,84700.0,30.2498,30.6198,30.2498,30.5098,84700.0
2004-06-23 15:30:00,30.48,30.79,30.48,30.7,171500.0,30.4798,30.7898,30.4798,30.6998,171500.0
2004-06-24 09:30:00,30.74,30.87,30.55,30.81,60600.0,30.7398,30.8698,30.5498,30.8098,60600.0
2004-06-24 10:00:00,30.8,30.9,30.61,30.68,63200.0,30.7998,30.8998,30.6098,30.6798,63200.0
2004-06-24 10:30:00,30.7,30.84,30.55,30.84,46400.0,30.6998,30.8398,30.5498,30.8398,46400.0
2004-06-24 11:00:00,30.85,31.03,30.78,31.0,61000.0,30.8498,31.0298,30.7798,30.9998,61000.0
2004-06-24 11:30:00,30.99,31.01,30.85,30.85,16200.0,30.9898,31.0098,30.8498,30.8498,16200.0
2004-06-24 12:00:00,30.87,30.92,30.8,30.82,7800.0,30.8698,30.9198,30.7998,30.8198,7800.0
2004-06-24 12:30:00,30.82,30.9,30.8,30.8,8600.0,30.8198,30.8998,30.7998,30.7998,8600.0
2004-06-24 13:00:00,30.8,30.8,30.75,30.75,11900.0,30.7998,30.7998,30.7498,30.7498,11900.0
2004-06-24 13:30:00,30.76,30.79,30.71,30.72,20100.0,30.7598,30.7898,30.7098,30.7198,20100.0
2004-06-24 14:00:00,30.72,30.8,30.62,30.7,24400.0,30.7198,30.7998,30.6198,30.6998,24400.0
2004-06-24 14:30:00,30.69,30.8,30.53,30.53,22900.0,30.6898,30.7998,30.5298,30.5298,22900.0
2004-06-24 15:00:00,30.53,30.68,30.51,30.62,31300.0,30.5298,30.6798,30.5098,30.6198,31300.0
2004-06-24 15:30:00,30.62,30.7,30.4,30.49,61100.0,30.6198,30.6998,30.3998,30.4898,61100.0
2004-06-25 09:30:00,30.45,30.99,30.34,30.62,61200.0,30.4498,30.9898,30.3398,30.6198,61200.0
2004-06-25 10:00:00,30.63,30.63,30.41,30.44,42000.0,30.6298,30.6298,30.4098,30.4398,42000.0
2004-06-25 10:30:00,30.47,30.73,30.47,30.62,33200.0,30.4698,30.7298,30.4698,30.6198,33200.0
2004-06-25 11:00:00,30.62,30.66,30.55,30.62,21100.0,30.6198,30.6598,30.5498,30.6198,21100.0
2004-06-25 11:30:00,30.64,30.72,30.61,30.65,24100.0,30.6398,30.7198,30.6098,30.6498,24100.0
2004-06-25 12:00:00,30.67,30.68,30.5,30.58,24900.0,30.6698,30.6798,30.4998,30.5798,24900.0
2004-06-25 12:30:00,30.61,30.75,30.61,30.74,10700.0,30.6098,30.7498,30.6098,30.7398,10700.0
2004-06-25 13:00:00,30.75,30.75,30.66,30.73,24400.0,30.7498,30.7498,30.6598,30.7298,24400.0
2004-06-25 13:30:00,30.72,30.94,30.72,30.91,28100.0,30.7198,30.9398,30.7198,30.9098,28100.0
2004-06-25 14:00:00,30.91,30.92,30.62,30.65,69800.0,30.9098,30.9198,30.6198,30.6498,69800.0
2004-06-25 14:30:00,30.68,30.8,30.65,30.75,16900.0,30.6798,30.7998,30.6498,30.7498,16900.0
2004-06-25 15:00:00,30.75,30.84,30.69,30.75,26000.0,30.7498,30.8398,30.6898,30.7498,26000.0
2004-06-25 15:30:00,30.74,31.04,30.73,30.89,97200.0,30.7398,31.0398,30.7298,30.8898,97200.0
2004-06-28 09:30:00,31.09,31.11,30.8,30.84,60200.0,31.0898,31.1098,30.7998,30.8398,60200.0
2004-06-28 10:00:00,30.82,30.86,30.65,30.65,39600.0,30.8198,30.8598,30.6498,30.6498,39600.0
2004-06-28 10:30:00,30.85,30.85,30.63,30.64,53900.0,30.8498,30.8498,30.6298,30.6398,53900.0
2004-06-28 11:00:00,30.64,30.79,30.64,30.74,29100.0,30.6398,30.7898,30.6398,30.7398,29100.0
2004-06-28 11:30:00,30.73,30.77,30.6,30.72,24300.0,30.7298,30.7698,30.5998,30.7198,24300.0
2004-06-28 12:00:00,30.7,30.73,30.66,30.71,13500.0,30.6998,30.7298,30.6598,30.7098,13500.0
2004-06-28 12:30:00,30.73,30.75,30.67,30.7,34700.0,30.7298,30.7498,30.6698,30.6998,34700.0
2004-06-28 13:00:00,30.69,30.71,30.63,30.67,51200.0,30.6898,30.7098,30.6298,30.6698,51200.0
2004-06-28 13:30:00,30.66,30.67,30.54,30.55,20600.0,30.6598,30.6698,30.5398,30.5498,20600.0
2004-06-28 14:00:00,30.56,30.59,30.35,30.41,56900.0,30.5598,30.5898,30.3498,30.4098,56900.0
2004-06-28 14:30:00,30.4,30.46,30.28,30.35,31300.0,30.3998,30.4598,30.2798,30.3498,31300.0
2004-06-28 15:00:00,30.35,30.44,30.26,30.38,26900.0,30.3498,30.4398,30.2598,30.3798,26900.0
2004-06-28 15:30:00,30.37,30.46,30.27,30.44,40000.0,30.3698,30.4598,30.2698,30.4398,40000.0
2004-06-29 09:30:00,30.34,30.83,30.33,30.8,50100.0,30.3398,30.8298,30.3298,30.7998,50100.0
2004-06-29 10:00:00,30.82,30.98,30.82,30.93,48800.0,30.8198,30.9798,30.8198,30.9298,48800.0
2004-06-29 10:30:00,30.94,30.97,30.65,30.65,47700.0,30.9398,30.9698,30.6498,30.6498,47700.0
2004-06-29 11:00:00,30.7,30.7,30.53,30.62,71000.0,30.6998,30.6998,30.5298,30.6198,71000.0
2004-06-29 11:30:00,30.64,30.65,30.6,30.62,58800.0,30.6398,30.6498,30.5998,30.6198,58800.0
2004-06-29 12:00:00,30.63,30.73,30.62,30.66,52800.0,30.6298,30.7298,30.6198,30.6598,52800.0
2004-06-29 12:30:00,30.66,30.66,30.64,30.64,18200.0,30.6598,30.6598,30.6398,30.6398,18200.0
2004-06-29 13:00:00,30.63,30.66,30.62,30.62,15700.0,30.6298,30.6598,30.6198,30.6198,15700.0
2004-06-29 13:30:00,30.63,30.64,30.48,30.52,23300.0,30.6298,30.6398,30.4798,30.5198,23300.0
2004-06-29 14:00:00,30.53,30.69,30.53,30.62,20900.0,30.5298,30.6898,30.5298,30.6198,20900.0
2004-06-29 14:30:00,30.62,30.87,30.6,30.82,38900.0,30.6198,30.8698,30.5998,30.8198,38900.0
2004-06-29 15:00:00,30.85,30.9,30.77,30.84,36800.0,30.8498,30.8998,30.7698,30.8398,36800.0
2004-06-29 15:30:00,30.86,31.02,30.84,30.98,98200.0,30.8598,31.0198,30.8398,30.9798,98200.0
2004-06-30 09:30:00,30.95,31.04,30.71,30.71,42700.0,30.9498,31.0398,30.7098,30.7098,42700.0
2004-06-30 10:00:00,30.71,30.83,30.6,30.71,57200.0,30.7098,30.8298,30.5998,30.7098,57200.0
2004-06-30 10:30:00,30.71,30.71,30.54,30.56,52000.0,30.7098,30.7098,30.5398,30.5598,52000.0
2004-06-30 11:00:00,30.57,30.57,30.5,30.51,48000.0,30.5698,30.5698,30.4998,30.5098,48000.0
2004-06-30 11:30:00,30.5,30.51,30.42,30.45,48100.0,30.4998,30.5098,30.4198,30.4498,48100.0
2004-06-30 12:00:00,30.45,30.45,30.34,30.36,72300.0,30.4498,30.4498,30.3398,30.3598,72300.0
2004-06-30 12:30:00,30.36,30.37,30.27,30.3,65800.0,30.3598,30.3698,30.2698,30.2998,65800.0
2004-06-30 13:00:00,30.28,30.3,30.17,30.2,43000.0,30.2798,30.2998,30.1698,30.1998,43000.0
2004-06-30 13:30:00,30.2,30.28,30.1,30.27,102000.0,30.1998,30.2798,30.0998,30.2698,102000.0
2004-06-30 14:00:00,30.26,30.69,30.25,30.5,276800.0,30.2598,30.6898,30.2498,30.4998,276800.0
2004-06-30 14:30:00,30.5,30.76,30.5,30.7,70800.0,30.4998,30.7598,30.4998,30.6998,70800.0
2004-06-30 15:00:00,30.69,30.69,30.39,30.47,83200.0,30.6898,30.6898,30.3898,30.4698,83200.0
2004-06-30 15:30:00,30.48,30.8,30.48,30.6,183800.0,30.4798,30.7998,30.4798,30.5998,183800.0
2004-07-01 09:30:00,30.7,30.7,30.26,30.5,55900.0,30.6998,30.6998,30.2598,30.4998,55900.0
2004-07-01 10:00:00,30.49,30.97,30.39,30.63,104300.0,30.4898,30.9698,30.3898,30.6298,104300.0
2004-07-01 10:30:00,30.69,31.07,30.69,30.76,144200.0,30.6898,31.0698,30.6898,30.7598,144200.0
2004-07-01 11:00:00,30.74,30.79,30.58,30.72,40800.0,30.7398,30.7898,30.5798,30.7198,40800.0
2004-07-01 11:30:00,30.72,30.72,30.51,30.55,23900.0,30.7198,30.7198,30.5098,30.5498,23900.0
2004-07-01 12:00:00,30.55,30.6,30.49,30.6,20400.0,30.5498,30.5998,30.4898,30.5998,20400.0
2004-07-01 12:30:00,30.58,31.01,30.57,30.99,74300.0,30.5798,31.0098,30.5698,30.9898,74300.0
2004-07-01 13:00:00,31.0,31.01,30.8,30.8,52100.0,30.9998,31.0098,30.7998,30.7998,52100.0
2004-07-01 13:30:00,30.84,30.87,30.45,30.45,47400.0,30.8398,30.8698,30.4498,30.4498,47400.0
2004-07-01 14:00:00,30.45,30.52,30.33,30.5,61100.0,30.4498,30.5198,30.3298,30.4998,61100.0
2004-07-01 14:30:00,30.51,30.52,30.32,30.35,55600.0,30.5098,30.5198,30.3198,30.3498,55600.0
2004-07-01 15:00:00,30.36,30.39,30.15,30.31,108600.0,30.3598,30.3898,30.1498,30.3098,108600.0
2004-07-01 15:30:00,30.29,30.45,30.23,30.23,117800.0,30.2898,30.4498,30.2298,30.2298,117800.0
2004-07-02 09:30:00,30.34,30.41,29.98,30.18,46200.0,30.3398,30.4098,29.9798,30.1798,46200.0
2004-07-02 10:00:00,30.13,30.33,30.08,30.31,37300.0,30.1298,30.3298,30.0798,30.3098,37300.0
2004-07-02 10:30:00,30.32,30.35,30.14,30.15,25500.0,30.3198,30.3498,30.1398,30.1498,25500.0
2004-07-02 11:00:00,30.15,30.2,30.06,30.06,21700.0,30.1498,30.1998,30.0598,30.0598,21700.0
2004-07-02 11:30:00,30.07,30.21,30.07,30.19,18100.0,30.0698,30.2098,30.0698,30.1898,18100.0
2004-07-02 12:00:00,30.19,30.2,30.11,30.11,5400.0,30.1898,30.1998,30.1098,30.1098,5400.0
2004-07-02 12:30:00,30.1,30.1,29.97,30.05,16400.0,30.0998,30.0998,29.9698,30.0498,16400.0
2004-07-02 13:00:00,30.03,30.18,30.01,30.16,10200.0,30.0298,30.1798,30.0098,30.1598,10200.0
2004-07-02 13:30:00,30.16,30.21,30.16,30.2,5300.0,30.1598,30.2098,30.1598,30.1998,5300.0
2004-07-02 14:00:00,30.19,30.2,30.12,30.15,6200.0,30.1898,30.1998,30.1198,30.1498,6200.0
2004-07-02 14:30:00,30.16,30.18,30.06,30.07,6300.0,30.1598,30.1798,30.0598,30.0698,6300.0
2004-07-02 15:00:00,30.09,30.26,30.09,30.18,14100.0,30.0898,30.2598,30.0898,30.1798,14100.0
2004-07-02 15:30:00,30.17,30.24,30.1,30.13,19300.0,30.1698,30.2398,30.0998,30.1298,19300.0
2004-07-06 09:30:00,30.1,30.16,29.96,30.01,86800.0,30.0998,30.1598,29.9598,30.0098,86800.0
2004-07-06 10:00:00,30.0,30.0,29.75,29.95,81800.0,29.9998,29.9998,29.7498,29.9498,81800.0
2004-07-06 10:30:00,29.94,29.99,29.8,29.8,23000.0,29.9398,29.9898,29.7998,29.7998,23000.0
2004-07-06 11:00:00,29.8,29.81,29.79,29.8,22700.0,29.7998,29.8098,29.7898,29.7998,22700.0
2004-07-06 11:30:00,29.8,29.84,29.63,29.71,65500.0,29.7998,29.8398,29.6298,29.7098,65500.0
2004-07-06 12:00:00,29.72,29.78,29.64,29.69,22200.0,29.7198,29.7798,29.6398,29.6898,22200.0
2004-07-06 12:30:00,29.71,29.71,29.52,29.55,16600.0,29.7098,29.7098,29.5198,29.5498,16600.0
2004-07-06 13:00:00,29.55,29.67,29.53,29.58,17300.0,29.5498,29.6698,29.5298,29.5798,17300.0
2004-07-06 13:30:00,29.6,29.6,29.11,29.13,63900.0,29.5998,29.5998,29.1098,29.1298,63900.0
2004-07-06 14:00:00,29.13,29.49,29.0,29.44,65100.0,29.1298,29.4898,28.9998,29.4398,65100.0
2004-07-06 14:30:00,29.46,29.58,29.41,29.56,52400.0,29.4598,29.5798,29.4098,29.5598,52400.0
2004-07-06 15:00:00,29.56,29.63,29.54,29.59,49800.0,29.5598,29.6298,29.5398,29.5898,49800.0
2004-07-06 15:30:00,29.6,29.84,29.59,29.6,91500.0,29.5998,29.8398,29.5898,29.5998,91500.0
2004-07-07 09:30:00,29.6,29.67,29.12,29.62,56300.0,29.5998,29.6698,29.1198,29.6198,56300.0
2004-07-07 10:00:00,29.58,29.89,29.57,29.69,60000.0,29.5798,29.8898,29.5698,29.6898,60000.0
2004-07-07 10:30:00,29.7,29.7,29.49,29.52,42600.0,29.6998,29.6998,29.4898,29.5198,42600.0
2004-07-07 11:00:00,29.52,29.63,29.49,29.52,28600.0,29.5198,29.6298,29.4898,29.5198,28600.0
2004-07-07 11:30:00,29.5,29.63,29.27,29.47,59100.0,29.4998,29.6298,29.2698,29.4698,59100.0
2004-07-07 12:00:00,29.47,29.59,29.47,29.54,22700.0,29.4698,29.5898,29.4698,29.5398,22700.0
2004-07-07 12:30:00,29.54,29.57,29.48,29.57,19400.0,29.5398,29.5698,29.4798,29.5698,19400.0
2004-07-07 13:00:00,29.55,29.78,29.52,29.78,26900.0,29.5498,29.7798,29.5198,29.7798,26900.0
2004-07-07 13:30:00,29.76,29.78,29.69,29.73,8200.0,29.7598,29.7798,29.6898,29.7298,8200.0
2004-07-07 14:00:00,29.74,29.77,29.69,29.77,23000.0,29.7398,29.7698,29.6898,29.7698,23000.0
2004-07-07 14:30:00,29.78,29.91,29.74,29.85,39000.0,29.7798,29.9098,29.7398,29.8498,39000.0
2004-07-07 15:00:00,29.86,29.88,29.62,29.62,53900.0,29.8598,29.8798,29.6198,29.6198,53900.0
2004-07-07 15:30:00,29.62,29.88,29.58,29.8,73600.0,29.6198,29.8798,29.5798,29.7998,73600.0
2004-07-08 09:30:00,29.73,30.0,29.62,29.64,54700.0,29.7298,29.9998,29.6198,29.6398,54700.0
2004-07-08 10:00:00,29.63,29.71,29.39,29.39,83200.0,29.6298,29.7098,29.3898,29.3898,83200.0
2004-07-08 10:30:00,29.38,29.48,29.25,29.26,57800.0,29.3798,29.4798,29.2498,29.2598,57800.0
2004-07-08 11:00:00,29.29,29.5,29.24,29.43,66000.0,29.2898,29.4998,29.2398,29.4298,66000.0
2004-07-08 11:30:00,29.45,29.65,29.45,29.65,56300.0,29.4498,29.6498,29.4498,29.6498,56300.0
2004-07-08 12:00:00,29.63,29.63,29.45,29.45,24100.0,29.6298,29.6298,29.4498,29.4498,24100.0
2004-07-08 12:30:00,29.43,29.5,29.37,29.37,44500.0,29.4298,29.4998,29.3698,29.3698,44500.0
2004-07-08 13:00:00,29.38,29.42,28.37,29.4,112400.0,29.3798,29.4198,28.3698,29.3998,112400.0
2004-07-08 13:30:00,29.42,29.42,29.21,29.22,38400.0,29.4198,29.4198,29.2098,29.2198,38400.0
2004-07-08 14:00:00,29.21,29.45,29.17,29.37,58300.0,29.2098,29.4498,29.1698,29.3698,58300.0
2004-07-08 14:30:00,29.35,29.4,29.28,29.33,42900.0,29.3498,29.3998,29.2798,29.3298,42900.0
2004-07-08 15:00:00,29.33,29.33,29.11,29.11,30800.0,29.3298,29.3298,29.1098,29.1098,30800.0
2004-07-08 15:30:00,29.12,29.27,29.02,29.05,78600.0,29.1198,29.2698,29.0198,29.0498,78600.0
2004-07-09 09:30:00,29.24,29.63,29.13,29.25,49400.0,29.2398,29.6298,29.1298,29.2498,49400.0
2004-07-09 10:00:00,29.24,29.66,29.17,29.66,224400.0,29.2398,29.6598,29.1698,29.6598,224400.0
2004-07-09 10:30:00,29.65,29.89,29.61,29.79,142800.0,29.6498,29.8898,29.6098,29.7898,142800.0
2004-07-09 11:00:00,29.8,29.93,29.8,29.87,61200.0,29.7998,29.9298,29.7998,29.8698,61200.0
2004-07-09 11:30:00,29.88,30.37,29.88,30.37,141300.0,29.8798,30.3698,29.8798,30.3698,141300.0
2004-07-09 12:00:00,30.36,30.38,30.25,30.26,121300.0,30.3598,30.3798,30.2498,30.2598,121300.0
2004-07-09 12:30:00,30.28,30.35,30.25,30.3,72000.0,30.2798,30.3498,30.2498,30.2998,72000.0
2004-07-09 13:00:00,30.31,30.31,30.27,30.29,34600.0,30.3098,30.3098,30.2698,30.2898,34600.0
2004-07-09 13:30:00,30.29,30.29,30.15,30.15,49800.0,30.2898,30.2898,30.1498,30.1498,49800.0
2004-07-09 14:00:00,30.15,30.22,30.15,30.2,38100.0,30.1498,30.2198,30.1498,30.1998,38100.0
2004-07-09 14:30:00,30.18,30.2,30.01,30.04,62700.0,30.1798,30.1998,30.0098,30.0398,62700.0
2004-07-09 15:00:00,30.04,30.07,29.96,30.04,142600.0,30.0398,30.0698,29.9598,30.0398,142600.0
2004-07-09 15:30:00,30.05,30.07,29.87,30.02,128800.0,30.0498,30.0698,29.8698,30.0198,128800.0
2004-07-12 09:30:00,29.86,29.96,29.27,29.44,122300.0,29.8598,29.9598,29.2698,29.4398,122300.0
2004-07-12 10:00:00,29.45,29.6,29.45,29.6,70800.0,29.4498,29.5998,29.4498,29.5998,70800.0
2004-07-12 10:30:00,29.6,29.68,29.49,29.59,58200.0,29.5998,29.6798,29.4898,29.5898,58200.0
2004-07-12 11:00:00,29.64,29.75,29.47,29.5,32900.0,29.6398,29.7498,29.4698,29.4998,32900.0
2004-07-12 11:30:00,29.51,29.62,29.41,29.48,18700.0,29.5098,29.6198,29.4098,29.4798,18700.0
2004-07-12 12:00:00,29.49,29.55,29.48,29.51,18100.0,29.4898,29.5498,29.4798,29.5098,18100.0
2004-07-12 12:30:00,29.52,29.57,29.5,29.56,34900.0,29.5198,29.5698,29.4998,29.5598,34900.0
2004-07-12 13:00:00,29.58,29.7,29.55,29.66,20400.0,29.5798,29.6998,29.5498,29.6598,20400.0
2004-07-12 13:30:00,29.67,29.73,29.6,29.61,49900.0,29.6698,29.7298,29.5998,29.6098,49900.0
2004-07-12 14:00:00,29.61,29.77,29.61,29.63,40000.0,29.6098,29.7698,29.6098,29.6298,40000.0
2004-07-12 14:30:00,29.65,29.65,29.42,29.48,62300.0,29.6498,29.6498,29.4198,29.4798,62300.0
2004-07-12 15:00:00,29.45,29.85,29.43,29.8,106900.0,29.4498,29.8498,29.4298,29.7998,106900.0
2004-07-12 15:30:00,29.8,29.83,29.54,29.54,81000.0,29.7998,29.8298,29.5398,29.5398,81000.0
2004-07-13 09:30:00,29.78,29.78,29.58,29.68,24200.0,29.7798,29.7798,29.5798,29.6798,24200.0
2004-07-13 10:00:00,29.68,29.68,29.25,29.36,77500.0,29.6798,29.6798,29.2498,29.3598,77500.0
2004-07-13 10:30:00,29.39,29.48,29.3,29.3,53000.0,29.3898,29.4798,29.2998,29.2998,53000.0
2004-07-13 11:00:00,29.3,29.35,29.1,29.12,49300.0,29.2998,29.3498,29.0998,29.1198,49300.0
2004-07-13 11:30:00,29.14,29.16,28.89,28.95,101100.0,29.1398,29.1598,28.8898,28.9498,101100.0
2004-07-13 12:00:00,28.95,29.09,28.94,29.05,123200.0,28.9498,29.0898,28.9398,29.0498,123200.0
2004-07-13 12:30:00,29.06,29.2,29.06,29.14,24900.0,29.0598,29.1998,29.0598,29.1398,24900.0
2004-07-13 13:00:00,29.15,29.23,29.02,29.15,52800.0,29.1498,29.2298,29.0198,29.1498,52800.0
2004-07-13 13:30:00,29.14,29.25,29.08,29.2,16100.0,29.1398,29.2498,29.0798,29.1998,16100.0
2004-07-13 14:00:00,29.2,29.26,29.17,29.22,62000.0,29.1998,29.2598,29.1698,29.2198,62000.0
2004-07-13 14:30:00,29.22,29.28,29.21,29.26,85900.0,29.2198,29.2798,29.2098,29.2598,85900.0
2004-07-13 15:00:00,29.26,29.3,29.19,29.2,122000.0,29.2598,29.2998,29.1898,29.1998,122000.0
2004-07-13 15:30:00,29.2,29.29,29.15,29.16,135300.0,29.1998,29.2898,29.1498,29.1598,135300.0
2004-07-14 09:30:00,29.0,29.25,28.8,29.21,96100.0,28.9998,29.2498,28.7998,29.2098,96100.0
2004-07-14 10:00:00,29.22,29.5,29.22,29.35,76500.0,29.2198,29.4998,29.2198,29.3498,76500.0
2004-07-14 10:30:00,29.4,29.45,29.35,29.35,143500.0,29.3998,29.4498,29.3498,29.3498,143500.0
2004-07-14 11:00:00,29.34,29.4,29.23,29.3,67300.0,29.3398,29.3998,29.2298,29.2998,67300.0
2004-07-14 11:30:00,29.28,29.43,29.28,29.38,26900.0,29.2798,29.4298,29.2798,29.3798,26900.0
2004-07-14 12:00:00,29.4,29.43,29.26,29.33,34700.0,29.3998,29.4298,29.2598,29.3298,34700.0
2004-07-14 12:30:00,29.34,29.42,29.29,29.3,12400.0,29.3398,29.4198,29.2898,29.2998,12400.0
2004-07-14 13:00:00,29.31,29.31,29.25,29.26,36900.0,29.3098,29.3098,29.2498,29.2598,36900.0
2004-07-14 13:30:00,29.25,29.31,29.25,29.31,18800.0,29.2498,29.3098,29.2498,29.3098,18800.0
2004-07-14 14:00:00,29.3,29.33,29.25,29.25,16200.0,29.2998,29.3298,29.2498,29.2498,16200.0
2004-07-14 14:30:00,29.25,29.26,29.09,29.13,50800.0,29.2498,29.2598,29.0898,29.1298,50800.0
2004-07-14 15:00:00,29.14,29.15,29.0,29.0,81000.0,29.1398,29.1498,28.9998,28.9998,81000.0
2004-07-14 15:30:00,29.01,29.19,29.0,29.1,86400.0,29.0098,29.1898,28.9998,29.0998,86400.0
2004-07-15 09:30:00,29.05,29.64,29.05,29.43,57400.0,29.0498,29.6398,29.0498,29.4298,57400.0
2004-07-15 10:00:00,29.44,29.47,29.04,29.29,32200.0,29.4398,29.4698,29.0398,29.2898,32200.0
2004-07-15 10:30:00,29.32,29.41,29.3,29.33,18700.0,29.3198,29.4098,29.2998,29.3298,18700.0
2004-07-15 11:00:00,29.33,29.5,29.2,29.24,39200.0,29.3298,29.4998,29.1998,29.2398,39200.0
2004-07-15 11:30:00,29.24,29.38,29.24,29.32,47400.0,29.2398,29.3798,29.2398,29.3198,47400.0
2004-07-15 12:00:00,29.33,29.46,29.3,29.43,28000.0,29.3298,29.4598,29.2998,29.4298,28000.0
2004-07-15 12:30:00,29.42,29.53,29.4,29.5,40200.0,29.4198,29.5298,29.3998,29.4998,40200.0
2004-07-15 13:00:00,29.5,29.5,29.38,29.38,7500.0,29.4998,29.4998,29.3798,29.3798,7500.0
2004-07-15 13:30:00,29.4,29.5,29.39,29.4,16300.0,29.3998,29.4998,29.3898,29.3998,16300.0
2004-07-15 14:00:00,29.39,29.47,29.39,29.47,21400.0,29.3898,29.4698,29.3898,29.4698,21400.0
2004-07-15 14:30:00,29.49,29.54,29.42,29.46,30000.0,29.4898,29.5398,29.4198,29.4598,30000.0
2004-07-15 15:00:00,29.47,29.58,29.45,29.5,36100.0,29.4698,29.5798,29.4498,29.4998,36100.0
2004-07-15 15:30:00,29.51,29.55,29.35,29.35,57600.0,29.5098,29.5498,29.3498,29.3498,57600.0
2004-07-16 09:30:00,29.51,29.51,29.2,29.33,34000.0,29.5098,29.5098,29.1998,29.3298,34000.0
2004-07-16 10:00:00,29.37,29.6,29.3,29.54,36300.0,29.3698,29.5998,29.2998,29.5398,36300.0
2004-07-16 10:30:00,29.53,29.54,29.21,29.27,26000.0,29.5298,29.5398,29.2098,29.2698,26000.0
2004-07-16 11:00:00,29.22,29.5,29.22,29.36,17700.0,29.2198,29.4998,29.2198,29.3598,17700.0
2004-07-16 11:30:00,29.34,29.34,29.13,29.17,16300.0,29.3398,29.3398,29.1298,29.1698,16300.0
2004-07-16 12:00:00,29.19,29.36,29.19,29.32,45000.0,29.1898,29.3598,29.1898,29.3198,45000.0
2004-07-16 12:30:00,29.33,29.37,29.25,29.32,27100.0,29.3298,29.3698,29.2498,29.3198,27100.0
2004-07-16 13:00:00,29.32,29.38,29.28,29.32,25500.0,29.3198,29.3798,29.2798,29.3198,25500.0
2004-07-16 13:30:00,29.35,29.36,29.25,29.25,27900.0,29.3498,29.3598,29.2498,29.2498,27900.0
2004-07-16 14:00:00,29.26,29.33,29.12,29.17,27200.0,29.2598,29.3298,29.1198,29.1698,27200.0
2004-07-16 14:30:00,29.17,29.2,29.0,29.0,28100.0,29.1698,29.1998,28.9998,28.9998,28100.0
2004-07-16 15:00:00,29.01,29.08,28.98,29.04,27600.0,29.0098,29.0798,28.9798,29.0398,27600.0
2004-07-16 15:30:00,29.05,29.06,28.78,28.99,107500.0,29.0498,29.0598,28.7798,28.9898,107500.0
2004-07-19 09:30:00,29.06,29.29,29.05,29.28,42500.0,29.0598,29.2898,29.0498,29.2798,42500.0
2004-07-19 10:00:00,29.3,29.44,28.89,28.89,72900.0,29.2998,29.4398,28.8898,28.8898,72900.0
2004-07-19 10:30:00,28.86,29.1,28.73,28.89,82100.0,28.8598,29.0998,28.7298,28.8898,82100.0
2004-07-19 11:00:00,28.89,29.05,28.89,28.97,107100.0,28.8898,29.0498,28.8898,28.9698,107100.0
2004-07-19 11:30:00,28.97,29.05,28.89,28.9,89600.0,28.9698,29.0498,28.8898,28.8998,89600.0
2004-07-19 12:00:00,28.9,28.9,28.84,28.86,33200.0,28.8998,28.8998,28.8398,28.8598,33200.0
2004-07-19 12:30:00,28.86,28.87,28.77,28.81,32400.0,28.8598,28.8698,28.7698,28.8098,32400.0
2004-07-19 13:00:00,28.82,28.99,28.78,28.91,56500.0,28.8198,28.9898,28.7798,28.9098,56500.0
2004-07-19 13:30:00,28.87,28.96,28.85,28.87,23700.0,28.8698,28.9598,28.8498,28.8698,23700.0
2004-07-19 14:00:00,28.87,29.09,28.85,29.08,53400.0,28.8698,29.0898,28.8498,29.0798,53400.0
2004-07-19 14:30:00,29.08,29.28,28.91,29.11,61900.0,29.0798,29.2798,28.9098,29.1098,61900.0
2004-07-19 15:00:00,29.1,29.2,28.9,28.96,31900.0,29.0998,29.1998,28.8998,28.9598,31900.0
2004-07-19 15:30:00,28.96,29.23,28.87,29.03,102000.0,28.9598,29.2298,28.8698,29.0298,102000.0
2004-07-20 09:30:00,29.13,29.45,28.89,29.45,99200.0,29.1298,29.4498,28.8898,29.4498,99200.0
2004-07-20 10:00:00,29.42,29.43,29.27,29.33,37500.0,29.4198,29.4298,29.2698,29.3298,37500.0
2004-07-20 10:30:00,29.37,29.37,29.25,29.25,29300.0,29.3698,29.3698,29.2498,29.2498,29300.0
2004-07-20 11:00:00,29.29,29.3,29.25,29.26,24200.0,29.2898,29.2998,29.2498,29.2598,24200.0
2004-07-20 11:30:00,29.25,29.4,29.25,29.4,33800.0,29.2498,29.3998,29.2498,29.3998,33800.0
2004-07-20 12:00:00,29.4,29.69,29.39,29.69,45800.0,29.3998,29.6898,29.3898,29.6898,45800.0
2004-07-20 12:30:00,29.68,29.76,29.61,29.67,24700.0,29.6798,29.7598,29.6098,29.6698,24700.0
2004-07-20 13:00:00,29.68,29.74,29.59,29.72,13600.0,29.6798,29.7398,29.5898,29.7198,13600.0
2004-07-20 13:30:00,29.68,29.74,29.66,29.74,20100.0,29.6798,29.7398,29.6598,29.7398,20100.0
2004-07-20 14:00:00,29.74,30.19,29.72,30.17,76200.0,29.7398,30.1898,29.7198,30.1698,76200.0
2004-07-20 14:30:00,30.17,30.29,29.96,30.06,107900.0,30.1698,30.2898,29.9598,30.0598,107900.0
2004-07-20 15:00:00,30.06,30.19,30.0,30.19,39900.0,30.0598,30.1898,29.9998,30.1898,39900.0
2004-07-20 15:30:00,30.18,30.44,30.18,30.43,108300.0,30.1798,30.4398,30.1798,30.4298,108300.0
2004-07-21 09:30:00,30.24,30.86,30.24,30.73,84900.0,30.2398,30.8598,30.2398,30.7298,84900.0
2004-07-21 10:00:00,30.74,30.87,30.52,30.74,148700.0,30.7398,30.8698,30.5198,30.7398,148700.0
2004-07-21 10:30:00,30.77,30.77,30.45,30.48,64900.0,30.7698,30.7698,30.4498,30.4798,64900.0
2004-07-21 11:00:00,30.48,30.64,30.44,30.54,44700.0,30.4798,30.6398,30.4398,30.5398,44700.0
2004-07-21 11:30:00,30.51,30.57,30.49,30.53,18200.0,30.5098,30.5698,30.4898,30.5298,18200.0
2004-07-21 12:00:00,30.53,30.54,30.39,30.42,53500.0,30.5298,30.5398,30.3898,30.4198,53500.0
2004-07-21 12:30:00,30.42,30.53,30.4,30.51,15300.0,30.4198,30.5298,30.3998,30.5098,15300.0
2004-07-21 13:00:00,30.52,30.52,30.13,30.13,75400.0,30.5198,30.5198,30.1298,30.1298,75400.0
2004-07-21 13:30:00,30.13,30.29,30.07,30.09,18800.0,30.1298,30.2898,30.0698,30.0898,18800.0
2004-07-21 14:00:00,30.07,30.12,30.0,30.1,21300.0,30.0698,30.1198,29.9998,30.0998,21300.0
2004-07-21 14:30:00,30.12,30.36,30.05,30.14,34700.0,30.1198,30.3598,30.0498,30.1398,34700.0
2004-07-21 15:00:00,30.13,30.25,30.06,30.07,64400.0,30.1298,30.2498,30.0598,30.0698,64400.0
2004-07-21 15:30:00,30.06,30.12,29.7,29.71,108700.0,30.0598,30.1198,29.6998,29.7098,108700.0
2004-07-22 09:30:00,29.77,30.09,29.42,29.5,67600.0,29.7698,30.0898,29.4198,29.4998,67600.0
2004-07-22 10:00:00,29.51,29.7,29.4,29.48,47900.0,29.5098,29.6998,29.3998,29.4798,47900.0
2004-07-22 10:30:00,29.47,29.77,29.46,29.57,24100.0,29.4698,29.7698,29.4598,29.5698,24100.0
2004-07-22 11:00:00,29.57,29.62,29.33,29.33,28500.0,29.5698,29.6198,29.3298,29.3298,28500.0
2004-07-22 11:30:00,29.34,29.44,29.27,29.29,26900.0,29.3398,29.4398,29.2698,29.2898,26900.0
2004-07-22 12:00:00,29.3,29.76,29.3,29.74,22000.0,29.2998,29.7598,29.2998,29.7398,22000.0
2004-07-22 12:30:00,29.72,29.85,29.5,29.52,62200.0,29.7198,29.8498,29.4998,29.5198,62200.0
2004-07-22 13:00:00,29.54,29.78,29.5,29.5,23400.0,29.5398,29.7798,29.4998,29.4998,23400.0
2004-07-22 13:30:00,29.59,29.6,29.59,29.6,400.0,29.5898,29.5998,29.5898,29.5998,400.0
2004-07-22 14:00:00,29.63,29.8,29.62,29.64,26900.0,29.6298,29.7998,29.6198,29.6398,26900.0
2004-07-22 14:30:00,29.68,29.94,29.64,29.8,45000.0,29.6798,29.9398,29.6398,29.7998,45000.0
2004-07-22 15:00:00,29.8,30.01,29.79,30.01,35000.0,29.7998,30.0098,29.7898,30.0098,35000.0
2004-07-22 15:30:00,30.01,30.23,29.88,30.18,74900.0,30.0098,30.2298,29.8798,30.1798,74900.0
2004-07-23 09:30:00,29.79,30.08,29.6,29.88,135100.0,29.7898,30.0798,29.5998,29.8798,135100.0
2004-07-23 10:00:00,29.86,30.21,29.85,30.12,139800.0,29.8598,30.2098,29.8498,30.1198,139800.0
2004-07-23 10:30:00,30.09,30.3,30.06,30.28,70700.0,30.0898,30.2998,30.0598,30.2798,70700.0
2004-07-23 11:00:00,30.26,30.27,30.17,30.2,52300.0,30.2598,30.2698,30.1698,30.1998,52300.0
2004-07-23 11:30:00,30.2,30.25,30.16,30.25,81300.0,30.1998,30.2498,30.1598,30.2498,81300.0
2004-07-23 12:00:00,30.21,30.3,30.21,30.26,61400.0,30.2098,30.2998,30.2098,30.2598,61400.0
2004-07-23 12:30:00,30.22,30.23,30.1,30.16,73700.0,30.2198,30.2298,30.0998,30.1598,73700.0
2004-07-23 13:00:00,30.17,30.26,30.15,30.25,39600.0,30.1698,30.2598,30.1498,30.2498,39600.0
2004-07-23 13:30:00,30.26,30.26,30.18,30.18,35600.0,30.2598,30.2598,30.1798,30.1798,35600.0
2004-07-23 14:00:00,30.18,30.18,30.0,30.05,62100.0,30.1798,30.1798,29.9998,30.0498,62100.0
2004-07-23 14:30:00,30.05,30.21,30.03,30.19,152000.0,30.0498,30.2098,30.0298,30.1898,152000.0
2004-07-23 15:00:00,30.21,30.26,30.1,30.26,141000.0,30.2098,30.2598,30.0998,30.2598,141000.0
2004-07-23 15:30:00,30.25,30.31,30.1,30.16,147000.0,30.2498,30.3098,30.0998,30.1598,147000.0
2004-07-26 09:30:00,30.21,30.76,30.01,30.46,119200.0,30.2098,30.7598,30.0098,30.4598,119200.0
2004-07-26 10:00:00,30.34,30.76,30.25,30.76,87000.0,30.3398,30.7598,30.2498,30.7598,87000.0
2004-07-26 10:30:00,30.76,31.24,30.75,31.14,175900.0,30.7598,31.2398,30.7498,31.1398,175900.0
2004-07-26 11:00:00,31.12,31.21,30.66,30.73,150700.0,31.1198,31.2098,30.6598,30.7298,150700.0
2004-07-26 11:30:00,30.72,31.19,30.32,31.18,68600.0,30.7198,31.1898,30.3198,31.1798,68600.0
2004-07-26 12:00:00,31.12,31.12,30.74,30.77,25100.0,31.1198,31.1198,30.7398,30.7698,25100.0
2004-07-26 12:30:00,30.76,30.8,30.39,30.42,25800.0,30.7598,30.7998,30.3898,30.4198,25800.0
2004-07-26 13:00:00,30.42,30.54,30.36,30.48,47300.0,30.4198,30.5398,30.3598,30.4798,47300.0
2004-07-26 13:30:00,30.48,30.74,30.42,30.66,35200.0,30.4798,30.7398,30.4198,30.6598,35200.0
2004-07-26 14:00:00,30.66,30.68,30.46,30.62,33300.0,30.6598,30.6798,30.4598,30.6198,33300.0
2004-07-26 14:30:00,30.62,30.63,30.2,30.3,27100.0,30.6198,30.6298,30.1998,30.2998,27100.0
2004-07-26 15:00:00,30.26,30.64,30.24,30.63,68700.0,30.2598,30.6398,30.2398,30.6298,68700.0
2004-07-26 15:30:00,30.63,31.01,30.63,31.0,163100.0,30.6298,31.0098,30.6298,30.9998,163100.0
2004-07-27 09:30:00,30.97,31.27,30.97,31.14,73300.0,30.9698,31.2698,30.9698,31.1398,73300.0
2004-07-27 10:00:00,31.11,31.26,31.09,31.15,57400.0,31.1098,31.2598,31.0898,31.1498,57400.0
2004-07-27 10:30:00,31.15,31.16,31.0,31.15,140100.0,31.1498,31.1598,30.9998,31.1498,140100.0
2004-07-27 11:00:00,31.14,31.16,31.08,31.14,74300.0,31.1398,31.1598,31.0798,31.1398,74300.0
2004-07-27 11:30:00,31.15,31.16,31.14,31.16,39600.0,31.1498,31.1598,31.1398,31.1598,39600.0
2004-07-27 12:00:00,31.16,31.18,31.13,31.18,120600.0,31.1598,31.1798,31.1298,31.1798,120600.0
2004-07-27 12:30:00,31.17,31.3,31.16,31.27,67000.0,31.1698,31.2998,31.1598,31.2698,67000.0
2004-07-27 13:00:00,31.27,31.3,31.01,31.12,52000.0,31.2698,31.2998,31.0098,31.1198,52000.0
2004-07-27 13:30:00,31.15,31.22,31.1,31.2,35200.0,31.1498,31.2198,31.0998,31.1998,35200.0
2004-07-27 14:00:00,31.2,31.32,31.1,31.32,40900.0,31.1998,31.3198,31.0998,31.3198,40900.0
2004-07-27 14:30:00,31.33,31.64,31.32,31.63,137900.0,31.3298,31.6398,31.3198,31.6298,137900.0
2004-07-27 15:00:00,31.51,31.72,31.51,31.67,64700.0,31.5098,31.7198,31.5098,31.6698,64700.0
2004-07-27 15:30:00,31.66,31.76,31.66,31.72,140800.0,31.6598,31.7598,31.6598,31.7198,140800.0
2004-07-28 09:30:00,31.58,31.93,31.4,31.63,82400.0,31.5798,31.9298,31.3998,31.6298,82400.0
2004-07-28 10:00:00,31.53,31.53,30.88,31.22,100500.0,31.5298,31.5298,30.8798,31.2198,100500.0
2004-07-28 10:30:00,31.29,31.53,31.25,31.28,138000.0,31.2898,31.5298,31.2498,31.2798,138000.0
2004-07-28 11:00:00,31.29,31.41,31.21,31.4,65900.0,31.2898,31.4098,31.2098,31.3998,65900.0
2004-07-28 11:30:00,31.4,31.4,31.09,31.1,23400.0,31.3998,31.3998,31.0898,31.0998,23400.0
2004-07-28 12:00:00,31.17,31.17,30.92,30.95,35800.0,31.1698,31.1698,30.9198,30.9498,35800.0
2004-07-28 12:30:00,30.96,31.06,30.84,30.85,36700.0,30.9598,31.0598,30.8398,30.8498,36700.0
2004-07-28 13:00:00,30.86,30.99,30.81,30.97,12300.0,30.8598,30.9898,30.8098,30.9698,12300.0
2004-07-28 13:30:00,30.94,30.97,30.81,30.92,21200.0,30.9398,30.9698,30.8098,30.9198,21200.0
2004-07-28 14:00:00,30.91,31.0,30.87,31.0,25100.0,30.9098,30.9998,30.8698,30.9998,25100.0
2004-07-28 14:30:00,31.0,31.36,30.95,31.34,45300.0,30.9998,31.3598,30.9498,31.3398,45300.0
2004-07-28 15:00:00,31.35,31.49,31.13,31.43,48500.0,31.3498,31.4898,31.1298,31.4298,48500.0
2004-07-28 15:30:00,31.48,31.63,31.37,31.49,65200.0,31.4798,31.6298,31.3698,31.4898,65200.0
2004-07-29 09:30:00,31.41,31.78,31.13,31.43,57700.0,31.4098,31.7798,31.1298,31.4298,57700.0
2004-07-29 10:00:00,31.43,31.54,31.26,31.42,64100.0,31.4298,31.5398,31.2598,31.4198,64100.0
2004-07-29 10:30:00,31.51,31.53,31.43,31.49,46800.0,31.5098,31.5298,31.4298,31.4898,46800.0
2004-07-29 11:00:00,31.49,31.75,31.49,31.74,43400.0,31.4898,31.7498,31.4898,31.7398,43400.0
2004-07-29 11:30:00,31.73,31.75,31.61,31.72,35000.0,31.7298,31.7498,31.6098,31.7198,35000.0
2004-07-29 12:00:00,31.72,31.72,31.63,31.68,26800.0,31.7198,31.7198,31.6298,31.6798,26800.0
2004-07-29 12:30:00,31.68,31.73,31.34,31.34,85900.0,31.6798,31.7298,31.3398,31.3398,85900.0
2004-07-29 13:00:00,31.34,31.66,31.34,31.58,31700.0,31.3398,31.6598,31.3398,31.5798,31700.0
2004-07-29 13:30:00,31.64,31.67,31.52,31.52,28800.0,31.6398,31.6698,31.5198,31.5198,28800.0
2004-07-29 14:00:00,31.53,31.53,31.23,31.23,57400.0,31.5298,31.5298,31.2298,31.2298,57400.0
2004-07-29 14:30:00,31.25,31.4,30.85,31.4,137100.0,31.2498,31.3998,30.8498,31.3998,137100.0
2004-07-29 15:00:00,31.4,31.5,31.25,31.27,75800.0,31.3998,31.4998,31.2498,31.2698,75800.0
2004-07-29 15:30:00,31.3,31.47,31.25,31.35,135400.0,31.2998,31.4698,31.2498,31.3498,135400.0
2004-07-30 09:30:00,31.02,31.38,31.02,31.15,29700.0,31.0198,31.3798,31.0198,31.1498,29700.0
2004-07-30 10:00:00,31.15,31.45,31.07,31.3,54200.0,31.1498,31.4498,31.0698,31.2998,54200.0
2004-07-30 10:30:00,31.31,31.51,31.31,31.51,42700.0,31.3098,31.5098,31.3098,31.5098,42700.0
2004-07-30 11:00:00,31.51,31.75,31.49,31.7,55700.0,31.5098,31.7498,31.4898,31.6998,55700.0
2004-07-30 11:30:00,31.67,31.71,31.6,31.63,14500.0,31.6698,31.7098,31.5998,31.6298,14500.0
2004-07-30 12:00:00,31.64,31.75,31.61,31.73,16700.0,31.6398,31.7498,31.6098,31.7298,16700.0
2004-07-30 12:30:00,31.71,31.75,31.69,31.72,9200.0,31.7098,31.7498,31.6898,31.7198,9200.0
2004-07-30 13:00:00,31.7,31.7,31.42,31.43,22500.0,31.6998,31.6998,31.4198,31.4298,22500.0
2004-07-30 13:30:00,31.42,31.55,31.27,31.42,35700.0,31.4198,31.5498,31.2698,31.4198,35700.0
2004-07-30 14:00:00,31.42,31.67,31.42,31.57,19000.0,31.4198,31.6698,31.4198,31.5698,19000.0
2004-07-30 14:30:00,31.6,31.66,31.33,31.38,30000.0,31.5998,31.6598,31.3298,31.3798,30000.0
2004-07-30 15:00:00,31.38,31.57,30.99,31.14,78300.0,31.3798,31.5698,30.9898,31.1398,78300.0
2004-07-30 15:30:00,31.15,31.5,31.03,31.25,186600.0,31.1498,31.4998,31.0298,31.2498,186600.0
2004-08-02 09:30:00,31.2,31.38,30.89,31.15,50700.0,31.1998,31.3798,30.8898,31.1498,50700.0
2004-08-02 10:00:00,31.13,31.13,30.68,30.85,54300.0,31.1298,31.1298,30.6798,30.8498,54300.0
2004-08-02 10:30:00,30.85,30.96,30.68,30.73,28600.0,30.8498,30.9598,30.6798,30.7298,28600.0
2004-08-02 11:00:00,30.74,30.92,30.67,30.85,24300.0,30.7398,30.9198,30.6698,30.8498,24300.0
2004-08-02 11:30:00,30.89,31.0,30.84,30.85,16300.0,30.8898,30.9998,30.8398,30.8498,16300.0
2004-08-02 12:00:00,30.85,30.9,30.8,30.8,8200.0,30.8498,30.8998,30.7998,30.7998,8200.0
2004-08-02 12:30:00,30.8,31.0,30.8,30.97,10600.0,30.7998,30.9998,30.7998,30.9698,10600.0
2004-08-02 13:00:00,30.96,30.96,30.89,30.93,20500.0,30.9598,30.9598,30.8898,30.9298,20500.0
2004-08-02 13:30:00,30.93,31.14,30.87,31.04,26700.0,30.9298,31.1398,30.8698,31.0398,26700.0
2004-08-02 14:00:00,31.01,31.01,30.87,30.95,23600.0,31.0098,31.0098,30.8698,30.9498,23600.0
2004-08-02 14:30:00,30.95,31.13,30.93,31.01,55200.0,30.9498,31.1298,30.9298,31.0098,55200.0
2004-08-02 15:00:00,31.03,31.28,31.02,31.28,44100.0,31.0298,31.2798,31.0198,31.2798,44100.0
2004-08-02 15:30:00,31.28,31.42,31.1,31.26,52500.0,31.2798,31.4198,31.0998,31.2598,52500.0
2004-08-03 09:30:00,31.25,31.25,30.84,30.95,43700.0,31.2498,31.2498,30.8398,30.9498,43700.0
2004-08-03 10:00:00,30.94,31.0,30.88,30.91,47400.0,30.9398,30.9998,30.8798,30.9098,47400.0
2004-08-03 10:30:00,30.9,31.18,30.9,31.16,27700.0,30.8998,31.1798,30.8998,31.1598,27700.0
2004-08-03 11:00:00,31.16,31.22,31.16,31.22,15300.0,31.1598,31.2198,31.1598,31.2198,15300.0
2004-08-03 11:30:00,31.22,31.35,31.2,31.21,23000.0,31.2198,31.3498,31.1998,31.2098,23000.0
2004-08-03 12:00:00,31.21,31.23,31.04,31.1,46400.0,31.2098,31.2298,31.0398,31.0998,46400.0
2004-08-03 12:30:00,31.1,31.1,31.0,31.01,24100.0,31.0998,31.0998,30.9998,31.0098,24100.0
2004-08-03 13:00:00,31.04,31.2,31.03,31.04,27600.0,31.0398,31.1998,31.0298,31.0398,27600.0
2004-08-03 13:30:00,31.04,31.17,31.01,31.12,14900.0,31.0398,31.1698,31.0098,31.1198,14900.0
2004-08-03 14:00:00,31.12,31.15,31.01,31.04,20700.0,31.1198,31.1498,31.0098,31.0398,20700.0
2004-08-03 14:30:00,31.03,31.04,30.98,31.01,22200.0,31.0298,31.0398,30.9798,31.0098,22200.0
2004-08-03 15:00:00,31.01,31.11,30.96,30.99,29400.0,31.0098,31.1098,30.9598,30.9898,29400.0
2004-08-03 15:30:00,30.99,31.1,30.99,31.05,60800.0,30.9898,31.0998,30.9898,31.0498,60800.0
2004-08-04 09:30:00,30.95,31.34,30.9,31.24,40000.0,30.9498,31.3398,30.8998,31.2398,40000.0
2004-08-04 10:00:00,31.23,31.23,31.1,31.11,49400.0,31.2298,31.2298,31.0998,31.1098,49400.0
2004-08-04 10:30:00,31.12,31.27,31.1,31.1,39100.0,31.1198,31.2698,31.0998,31.0998,39100.0
2004-08-04 11:00:00,31.11,31.17,31.06,31.13,32800.0,31.1098,31.1698,31.0598,31.1298,32800.0
2004-08-04 11:30:00,31.14,31.14,31.02,31.07,68100.0,31.1398,31.1398,31.0198,31.0698,68100.0
2004-08-04 12:00:00,31.07,31.18,31.07,31.15,13200.0,31.0698,31.1798,31.0698,31.1498,13200.0
2004-08-04 12:30:00,31.15,31.18,31.13,31.13,18300.0,31.1498,31.1798,31.1298,31.1298,18300.0
2004-08-04 13:00:00,31.13,31.19,31.13,31.15,22000.0,31.1298,31.1898,31.1298,31.1498,22000.0
2004-08-04 13:30:00,31.16,31.59,31.14,31.53,63600.0,31.1598,31.5898,31.1398,31.5298,63600.0
2004-08-04 14:00:00,31.51,32.06,31.51,32.02,208000.0,31.5098,32.0598,31.5098,32.0198,208000.0
2004-08-04 14:30:00,32.03,32.31,31.9,32.08,198100.0,32.0298,32.3098,31.8998,32.0798,198100.0
2004-08-04 15:00:00,32.07,32.25,32.03,32.12,192100.0,32.0698,32.2498,32.0298,32.1198,192100.0
2004-08-04 15:30:00,32.12,32.57,32.1,32.32,275500.0,32.1198,32.5698,32.0998,32.3198,275500.0
2004-08-05 15:30:00,32.64,32.74,32.5,32.63,243000.0,32.6398,32.7398,32.4998,32.6298,243000.0
2004-08-06 09:30:00,32.48,32.48,31.83,32.34,177100.0,32.4798,32.4798,31.8298,32.3398,177100.0
2004-08-06 10:00:00,32.34,32.37,31.91,32.17,96100.0,32.3398,32.3698,31.9098,32.1698,96100.0
2004-08-06 10:30:00,32.17,32.3,32.13,32.28,83300.0,32.1698,32.2998,32.1298,32.2798,83300.0
2004-08-06 11:00:00,32.29,32.47,32.13,32.47,40900.0,32.2898,32.4698,32.1298,32.4698,40900.0
2004-08-06 11:30:00,32.47,32.54,32.35,32.52,40400.0,32.4698,32.5398,32.3498,32.5198,40400.0
2004-08-06 12:00:00,32.51,32.79,32.51,32.64,57400.0,32.5098,32.7898,32.5098,32.6398,57400.0
2004-08-06 12:30:00,32.64,32.72,32.62,32.72,62200.0,32.6398,32.7198,32.6198,32.7198,62200.0
2004-08-06 13:00:00,32.72,32.77,32.68,32.77,34200.0,32.7198,32.7698,32.6798,32.7698,34200.0
2004-08-06 13:30:00,32.75,32.77,32.66,32.72,40800.0,32.7498,32.7698,32.6598,32.7198,40800.0
2004-08-06 14:00:00,32.72,32.72,32.66,32.72,34200.0,32.7198,32.7198,32.6598,32.7198,34200.0
2004-08-06 14:30:00,32.72,32.75,32.59,32.59,49800.0,32.7198,32.7498,32.5898,32.5898,49800.0
2004-08-06 15:00:00,32.59,32.61,32.18,32.22,74900.0,32.5898,32.6098,32.1798,32.2198,74900.0
2004-08-06 15:30:00,32.21,32.23,32.0,32.02,68600.0,32.2098,32.2298,31.9998,32.0198,68600.0
2004-08-09 09:30:00,31.97,32.51,31.97,32.2,33300.0,31.9698,32.5098,31.9698,32.1998,33300.0
2004-08-09 10:00:00,32.24,32.24,31.72,31.81,113200.0,32.2398,32.2398,31.7198,31.8098,113200.0
2004-08-09 10:30:00,31.81,32.04,31.8,32.02,51400.0,31.8098,32.0398,31.7998,32.0198,51400.0
2004-08-09 11:00:00,32.02,32.18,32.0,32.06,135000.0,32.0198,32.1798,31.9998,32.0598,135000.0
2004-08-09 11:30:00,32.06,32.17,32.0,32.05,12300.0,32.0598,32.1698,31.9998,32.0498,12300.0
2004-08-09 12:00:00,32.05,32.18,31.99,32.05,54400.0,32.0498,32.1798,31.9898,32.0498,54400.0
2004-08-09 12:30:00,32.05,32.13,32.03,32.1,40900.0,32.0498,32.1298,32.0298,32.0998,40900.0
2004-08-09 13:00:00,32.1,32.42,32.1,32.33,48600.0,32.0998,32.4198,32.0998,32.3298,48600.0
2004-08-09 13:30:00,32.33,32.39,32.19,32.34,26100.0,32.3298,32.3898,32.1898,32.3398,26100.0
2004-08-09 14:00:00,32.34,32.35,32.17,32.31,30700.0,32.3398,32.3498,32.1698,32.3098,30700.0
2004-08-09 14:30:00,32.34,32.35,32.26,32.35,31300.0,32.3398,32.3498,32.2598,32.3498,31300.0
2004-08-09 15:00:00,32.36,32.37,32.22,32.23,39700.0,32.3598,32.3698,32.2198,32.2298,39700.0
2004-08-09 15:30:00,32.25,32.29,32.12,32.16,44000.0,32.2498,32.2898,32.1198,32.1598,44000.0
2004-08-10 09:30:00,32.31,32.5,32.05,32.23,51200.0,32.3098,32.4998,32.0498,32.2298,51200.0
2004-08-10 10:00:00,32.22,32.44,32.15,32.36,52300.0,32.2198,32.4398,32.1498,32.3598,52300.0
2004-08-10 10:30:00,32.36,32.93,32.36,32.88,62200.0,32.3598,32.9298,32.3598,32.8798,62200.0
2004-08-10 11:00:00,32.86,32.92,32.75,32.75,43600.0,32.8598,32.9198,32.7498,32.7498,43600.0
2004-08-10 11:30:00,32.75,32.91,32.75,32.83,29700.0,32.7498,32.9098,32.7498,32.8298,29700.0
2004-08-10 12:00:00,32.83,32.86,32.8,32.8,23500.0,32.8298,32.8598,32.7998,32.7998,23500.0
2004-08-10 12:30:00,32.8,32.8,32.77,32.77,44100.0,32.7998,32.7998,32.7698,32.7698,44100.0
2004-08-10 13:00:00,32.77,33.0,32.49,32.77,135300.0,32.7698,32.9998,32.4898,32.7698,135300.0
2004-08-10 13:30:00,32.77,32.77,32.64,32.68,30700.0,32.7698,32.7698,32.6398,32.6798,30700.0
2004-08-10 14:00:00,32.66,32.7,32.49,32.5,22900.0,32.6598,32.6998,32.4898,32.4998,22900.0
2004-08-10 14:30:00,32.49,32.7,32.41,32.63,45100.0,32.4898,32.6998,32.4098,32.6298,45100.0
2004-08-10 15:00:00,32.63,32.96,32.61,32.7,39600.0,32.6298,32.9598,32.6098,32.6998,39600.0
2004-08-10 15:30:00,32.68,32.98,32.66,32.86,109800.0,32.6798,32.9798,32.6598,32.8598,109800.0
2004-08-11 09:30:00,32.35,32.52,32.32,32.36,36700.0,32.3498,32.5198,32.3198,32.3598,36700.0
2004-08-11 10:00:00,32.36,32.55,32.16,32.49,68200.0,32.3598,32.5498,32.1598,32.4898,68200.0
2004-08-11 10:30:00,32.49,32.5,32.28,32.46,63200.0,32.4898,32.4998,32.2798,32.4598,63200.0
2004-08-11 11:00:00,32.47,32.6,32.35,32.35,69300.0,32.4698,32.5998,32.3498,32.3498,69300.0
2004-08-11 11:30:00,32.35,32.36,32.3,32.3,23400.0,32.3498,32.3598,32.2998,32.2998,23400.0
2004-08-11 12:00:00,32.31,32.38,32.18,32.38,54200.0,32.3098,32.3798,32.1798,32.3798,54200.0
2004-08-11 12:30:00,32.38,32.47,32.35,32.41,13000.0,32.3798,32.4698,32.3498,32.4098,13000.0
2004-08-11 13:00:00,32.39,32.44,32.26,32.26,15900.0,32.3898,32.4398,32.2598,32.2598,15900.0
2004-08-11 13:30:00,32.25,32.31,32.21,32.28,26100.0,32.2498,32.3098,32.2098,32.2798,26100.0
2004-08-11 14:00:00,32.26,32.39,32.2,32.39,33400.0,32.2598,32.3898,32.1998,32.3898,33400.0
2004-08-11 14:30:00,32.38,32.49,32.25,32.49,14300.0,32.3798,32.4898,32.2498,32.4898,14300.0
2004-08-11 15:00:00,32.49,32.5,32.38,32.44,34100.0,32.4898,32.4998,32.3798,32.4398,34100.0
2004-08-11 15:30:00,32.41,32.55,32.39,32.5,55700.0,32.4098,32.5498,32.3898,32.4998,55700.0
2004-08-12 09:30:00,32.25,32.4,31.95,32.03,190600.0,32.2498,32.3998,31.9498,32.0298,190600.0
2004-08-12 10:00:00,32.02,32.03,31.11,31.2,202200.0,32.0198,32.0298,31.1098,31.1998,202200.0
2004-08-12 10:30:00,31.2,31.43,31.15,31.3,110800.0,31.1998,31.4298,31.1498,31.2998,110800.0
2004-08-12 11:00:00,31.26,31.35,31.16,31.22,94400.0,31.2598,31.3498,31.1598,31.2198,94400.0
2004-08-12 11:30:00,31.22,31.28,31.18,31.2,56700.0,31.2198,31.2798,31.1798,31.1998,56700.0
2004-08-12 12:00:00,31.2,31.28,31.15,31.25,26100.0,31.1998,31.2798,31.1498,31.2498,26100.0
2004-08-12 12:30:00,31.25,31.44,31.19,31.33,29700.0,31.2498,31.4398,31.1898,31.3298,29700.0
2004-08-12 13:00:00,31.32,31.4,31.18,31.18,69400.0,31.3198,31.3998,31.1798,31.1798,69400.0
2004-08-12 13:30:00,31.16,31.2,30.86,30.91,116200.0,31.1598,31.1998,30.8598,30.9098,116200.0
2004-08-12 14:00:00,30.91,30.94,30.4,30.6,120000.0,30.9098,30.9398,30.3998,30.5998,120000.0
2004-08-12 14:30:00,30.58,31.23,30.56,31.14,156400.0,30.5798,31.2298,30.5598,31.1398,156400.0
2004-08-12 15:00:00,31.13,31.2,30.97,31.15,61800.0,31.1298,31.1998,30.9698,31.1498,61800.0
2004-08-12 15:30:00,31.15,31.33,31.13,31.25,150300.0,31.1498,31.3298,31.1298,31.2498,150300.0
2004-08-13 09:30:00,31.29,31.68,31.28,31.53,51800.0,31.2898,31.6798,31.2798,31.5298,51800.0
2004-08-13 10:00:00,31.56,31.56,31.08,31.3,75900.0,31.5598,31.5598,31.0798,31.2998,75900.0
2004-08-13 10:30:00,31.3,31.37,31.2,31.22,40700.0,31.2998,31.3698,31.1998,31.2198,40700.0
2004-08-13 11:00:00,31.22,31.28,31.1,31.12,22600.0,31.2198,31.2798,31.0998,31.1198,22600.0
2004-08-13 11:30:00,31.16,31.39,31.11,31.38,23300.0,31.1598,31.3898,31.1098,31.3798,23300.0
2004-08-13 12:00:00,31.38,31.4,31.2,31.25,16700.0,31.3798,31.3998,31.1998,31.2498,16700.0
2004-08-13 12:30:00,31.29,31.29,31.12,31.25,92100.0,31.2898,31.2898,31.1198,31.2498,92100.0
2004-08-13 13:00:00,31.25,31.33,31.22,31.33,3800.0,31.2498,31.3298,31.2198,31.3298,3800.0
2004-08-13 13:30:00,31.33,31.37,31.18,31.25,12900.0,31.3298,31.3698,31.1798,31.2498,12900.0
2004-08-13 14:00:00,31.23,31.38,31.23,31.38,27700.0,31.2298,31.3798,31.2298,31.3798,27700.0
2004-08-13 14:30:00,31.36,31.36,31.13,31.13,18000.0,31.3598,31.3598,31.1298,31.1298,18000.0
2004-08-13 15:00:00,31.15,31.2,31.05,31.05,39000.0,31.1498,31.1998,31.0498,31.0498,39000.0
2004-08-13 15:30:00,31.05,31.39,31.05,31.38,97000.0,31.0498,31.3898,31.0498,31.3798,97000.0
2004-08-16 09:30:00,31.31,31.5,31.15,31.16,117900.0,31.3098,31.4998,31.1498,31.1598,117900.0
2004-08-16 10:00:00,31.15,31.25,30.99,31.23,146300.0,31.1498,31.2498,30.9898,31.2298,146300.0
2004-08-16 10:30:00,31.24,31.25,31.04,31.17,63800.0,31.2398,31.2498,31.0398,31.1698,63800.0
2004-08-16 11:00:00,31.17,31.28,31.12,31.16,70000.0,31.1698,31.2798,31.1198,31.1598,70000.0
2004-08-16 11:30:00,31.16,31.38,31.15,31.24,46300.0,31.1598,31.3798,31.1498,31.2398,46300.0
2004-08-16 12:00:00,31.25,31.3,31.2,31.23,17200.0,31.2498,31.2998,31.1998,31.2298,17200.0
2004-08-16 12:30:00,31.23,31.3,31.19,31.3,16700.0,31.2298,31.2998,31.1898,31.2998,16700.0
2004-08-16 13:00:00,31.3,31.35,31.23,31.23,23200.0,31.2998,31.3498,31.2298,31.2298,23200.0
2004-08-16 13:30:00,31.23,31.35,31.2,31.32,29300.0,31.2298,31.3498,31.1998,31.3198,29300.0
2004-08-16 14:00:00,31.35,31.39,31.29,31.3,34500.0,31.3498,31.3898,31.2898,31.2998,34500.0
2004-08-16 14:30:00,31.31,31.31,31.26,31.29,47000.0,31.3098,31.3098,31.2598,31.2898,47000.0
2004-08-16 15:00:00,31.29,31.31,31.1,31.15,42600.0,31.2898,31.3098,31.0998,31.1498,42600.0
2004-08-16 15:30:00,31.17,31.21,31.09,31.17,82500.0,31.1698,31.2098,31.0898,31.1698,82500.0
2004-08-17 09:30:00,31.45,31.84,31.3,31.72,178800.0,31.4498,31.8398,31.2998,31.7198,178800.0
2004-08-17 10:00:00,31.73,31.95,31.61,31.64,72800.0,31.7298,31.9498,31.6098,31.6398,72800.0
2004-08-17 10:30:00,31.64,31.9,31.64,31.84,37600.0,31.6398,31.8998,31.6398,31.8398,37600.0
2004-08-17 11:00:00,31.84,31.95,31.75,31.79,43700.0,31.8398,31.9498,31.7498,31.7898,43700.0
2004-08-17 11:30:00,31.8,31.98,31.75,31.91,159600.0,31.7998,31.9798,31.7498,31.9098,159600.0
2004-08-17 12:00:00,31.91,31.91,31.75,31.75,38600.0,31.9098,31.9098,31.7498,31.7498,38600.0
2004-08-17 12:30:00,31.77,31.88,31.76,31.86,40400.0,31.7698,31.8798,31.7598,31.8598,40400.0
2004-08-17 13:00:00,31.85,32.0,31.79,31.92,19800.0,31.8498,31.9998,31.7898,31.9198,19800.0
2004-08-17 13:30:00,31.95,32.14,31.92,32.07,31100.0,31.9498,32.1398,31.9198,32.0698,31100.0
2004-08-17 14:00:00,32.06,32.1,31.85,31.88,115400.0,32.0598,32.0998,31.8498,31.8798,115400.0
2004-08-17 14:30:00,31.89,31.99,31.8,31.87,92000.0,31.8898,31.9898,31.7998,31.8698,92000.0
2004-08-17 15:00:00,31.89,31.96,31.89,31.91,33400.0,31.8898,31.9598,31.8898,31.9098,33400.0
2004-08-17 15:30:00,31.92,31.99,31.88,31.99,151800.0,31.9198,31.9898,31.8798,31.9898,151800.0
2004-08-18 09:30:00,31.86,32.18,31.74,31.9,57700.0,31.8598,32.1798,31.7398,31.8998,57700.0
2004-08-18 10:00:00,31.91,32.4,31.9,32.28,69600.0,31.9098,32.3998,31.8998,32.2798,69600.0
2004-08-18 10:30:00,32.26,32.65,32.11,32.31,69100.0,32.2598,32.6498,32.1098,32.3098,69100.0
2004-08-18 11:00:00,32.28,32.29,32.06,32.09,78500.0,32.2798,32.2898,32.0598,32.0898,78500.0
2004-08-18 11:30:00,32.14,32.28,32.05,32.28,29600.0,32.1398,32.2798,32.0498,32.2798,29600.0
2004-08-18 12:00:00,32.28,32.39,32.28,32.36,9800.0,32.2798,32.3898,32.2798,32.3598,9800.0
2004-08-18 12:30:00,32.37,32.47,32.26,32.26,11200.0,32.3698,32.4698,32.2598,32.2598,11200.0
2004-08-18 13:00:00,32.27,32.33,32.15,32.22,16600.0,32.2698,32.3298,32.1498,32.2198,16600.0
2004-08-18 13:30:00,32.24,32.46,32.24,32.3,33400.0,32.2398,32.4598,32.2398,32.2998,33400.0
2004-08-18 14:00:00,32.3,32.55,32.3,32.52,79200.0,32.2998,32.5498,32.2998,32.5198,79200.0
2004-08-18 14:30:00,32.54,32.7,32.5,32.7,38500.0,32.5398,32.6998,32.4998,32.6998,38500.0
2004-08-18 15:00:00,32.67,32.88,32.6,32.88,60100.0,32.6698,32.8798,32.5998,32.8798,60100.0
2004-08-18 15:30:00,32.88,32.95,32.6,32.9,190600.0,32.8798,32.9498,32.5998,32.8998,190600.0
2004-08-19 09:30:00,32.79,33.0,32.67,32.76,33600.0,32.7898,32.9998,32.6698,32.7598,33600.0
2004-08-19 10:00:00,32.78,32.78,32.48,32.48,49900.0,32.7798,32.7798,32.4798,32.4798,49900.0
2004-08-19 10:30:00,32.51,32.63,32.4,32.51,63100.0,32.5098,32.6298,32.3998,32.5098,63100.0
2004-08-19 11:00:00,32.5,32.71,32.47,32.71,38700.0,32.4998,32.7098,32.4698,32.7098,38700.0
2004-08-19 11:30:00,32.71,32.99,32.71,32.8,71200.0,32.7098,32.9898,32.7098,32.7998,71200.0
2004-08-19 12:00:00,32.8,32.87,32.66,32.75,16700.0,32.7998,32.8698,32.6598,32.7498,16700.0
2004-08-19 12:30:00,32.75,32.86,32.72,32.83,60800.0,32.7498,32.8598,32.7198,32.8298,60800.0
2004-08-19 13:00:00,32.86,32.94,32.82,32.82,21900.0,32.8598,32.9398,32.8198,32.8198,21900.0
2004-08-19 13:30:00,32.82,32.84,32.37,32.43,77800.0,32.8198,32.8398,32.3698,32.4298,77800.0
2004-08-19 14:00:00,32.42,32.43,32.22,32.27,52400.0,32.4198,32.4298,32.2198,32.2698,52400.0
2004-08-19 14:30:00,32.27,32.49,32.23,32.4,22300.0,32.2698,32.4898,32.2298,32.3998,22300.0
2004-08-19 15:00:00,32.42,32.54,32.37,32.52,11200.0,32.4198,32.5398,32.3698,32.5198,11200.0
2004-08-19 15:30:00,32.54,32.66,32.4,32.55,59400.0,32.5398,32.6598,32.3998,32.5498,59400.0
2004-08-20 09:30:00,32.56,32.83,32.46,32.61,27600.0,32.5598,32.8298,32.4598,32.6098,27600.0
2004-08-20 10:00:00,32.62,32.96,32.61,32.72,50100.0,32.6198,32.9598,32.6098,32.7198,50100.0
2004-08-20 10:30:00,32.74,32.87,32.69,32.85,11700.0,32.7398,32.8698,32.6898,32.8498,11700.0
2004-08-20 11:00:00,32.85,32.92,32.65,32.91,57800.0,32.8498,32.9198,32.6498,32.9098,57800.0
2004-08-20 11:30:00,32.92,32.97,32.87,32.93,57200.0,32.9198,32.9698,32.8698,32.9298,57200.0
2004-08-20 12:00:00,32.93,33.11,32.9,33.11,72700.0,32.9298,33.1098,32.8998,33.1098,72700.0
2004-08-20 12:30:00,33.12,33.49,33.06,33.41,63100.0,33.1198,33.4898,33.0598,33.4098,63100.0
2004-08-20 13:00:00,33.45,33.53,33.32,33.35,69000.0,33.4498,33.5298,33.3198,33.3498,69000.0
2004-08-20 13:30:00,33.33,33.4,33.16,33.32,69600.0,33.3298,33.3998,33.1598,33.3198,69600.0
2004-08-20 14:00:00,33.32,33.4,33.2,33.31,69600.0,33.3198,33.3998,33.1998,33.3098,69600.0
2004-08-20 14:30:00,33.32,33.4,33.24,33.36,80900.0,33.3198,33.3998,33.2398,33.3598,80900.0
2004-08-20 15:00:00,33.37,33.5,33.22,33.44,93800.0,33.3698,33.4998,33.2198,33.4398,93800.0
2004-08-20 15:30:00,33.47,33.5,33.15,33.37,211200.0,33.4698,33.4998,33.1498,33.3698,211200.0
2004-08-23 09:30:00,33.38,33.61,32.78,32.97,90800.0,33.3798,33.6098,32.7798,32.9698,90800.0
2004-08-23 10:00:00,33.0,33.25,32.97,33.12,36200.0,32.9998,33.2498,32.9698,33.1198,36200.0
2004-08-23 10:30:00,33.16,33.26,33.1,33.23,28100.0,33.1598,33.2598,33.0998,33.2298,28100.0
2004-08-23 11:00:00,33.23,33.26,33.01,33.23,28600.0,33.2298,33.2598,33.0098,33.2298,28600.0
2004-08-23 11:30:00,33.22,33.27,33.12,33.12,11400.0,33.2198,33.2698,33.1198,33.1198,11400.0
2004-08-23 12:00:00,33.13,33.3,33.11,33.15,169100.0,33.1298,33.2998,33.1098,33.1498,169100.0
2004-08-23 12:30:00,33.17,33.3,33.17,33.27,9300.0,33.1698,33.2998,33.1698,33.2698,9300.0
2004-08-23 13:00:00,33.28,33.51,33.28,33.37,31200.0,33.2798,33.5098,33.2798,33.3698,31200.0
2004-08-23 13:30:00,33.36,33.38,33.34,33.37,25300.0,33.3598,33.3798,33.3398,33.3698,25300.0
2004-08-23 14:00:00,33.37,33.51,33.33,33.44,73600.0,33.3698,33.5098,33.3298,33.4398,73600.0
2004-08-23 14:30:00,33.43,33.43,33.11,33.16,40100.0,33.4298,33.4298,33.1098,33.1598,40100.0
2004-08-23 15:00:00,33.16,33.16,32.94,32.95,57500.0,33.1598,33.1598,32.9398,32.9498,57500.0
2004-08-23 15:30:00,32.93,33.1,32.82,32.97,82600.0,32.9298,33.0998,32.8198,32.9698,82600.0
2004-08-24 09:30:00,33.09,33.25,32.75,32.83,73800.0,33.0898,33.2498,32.7498,32.8298,73800.0
2004-08-24 10:00:00,32.84,33.1,32.59,32.59,90300.0,32.8398,33.0998,32.5898,32.5898,90300.0
2004-08-24 10:30:00,32.59,32.66,32.46,32.49,48700.0,32.5898,32.6598,32.4598,32.4898,48700.0
2004-08-24 11:00:00,32.49,32.5,32.4,32.48,21200.0,32.4898,32.4998,32.3998,32.4798,21200.0
2004-08-24 11:30:00,32.47,32.5,32.33,32.38,34300.0,32.4698,32.4998,32.3298,32.3798,34300.0
2004-08-24 12:00:00,32.37,32.39,32.31,32.32,19100.0,32.3698,32.3898,32.3098,32.3198,19100.0
2004-08-24 12:30:00,32.32,32.46,32.29,32.43,33000.0,32.3198,32.4598,32.2898,32.4298,33000.0
2004-08-24 13:00:00,32.46,32.61,32.45,32.61,18600.0,32.4598,32.6098,32.4498,32.6098,18600.0
2004-08-24 13:30:00,32.61,32.64,32.5,32.59,35200.0,32.6098,32.6398,32.4998,32.5898,35200.0
2004-08-24 14:00:00,32.59,32.6,32.42,32.56,34400.0,32.5898,32.5998,32.4198,32.5598,34400.0
2004-08-24 14:30:00,32.56,32.61,32.53,32.59,45500.0,32.5598,32.6098,32.5298,32.5898,45500.0
2004-08-24 15:00:00,32.6,32.66,32.51,32.61,144000.0,32.5998,32.6598,32.5098,32.6098,144000.0
2004-08-24 15:30:00,32.61,32.62,32.44,32.57,94100.0,32.6098,32.6198,32.4398,32.5698,94100.0
2004-08-25 09:30:00,32.5,32.52,32.25,32.36,117400.0,32.4998,32.5198,32.2498,32.3598,117400.0
2004-08-25 10:00:00,32.34,32.36,32.2,32.35,85500.0,32.3398,32.3598,32.1998,32.3498,85500.0
2004-08-25 10:30:00,32.36,32.61,32.35,32.6,108000.0,32.3598,32.6098,32.3498,32.5998,108000.0
2004-08-25 11:00:00,32.57,32.6,32.5,32.58,32200.0,32.5698,32.5998,32.4998,32.5798,32200.0
2004-08-25 11:30:00,32.6,32.63,32.44,32.45,31200.0,32.5998,32.6298,32.4398,32.4498,31200.0
2004-08-25 12:00:00,32.47,32.7,32.47,32.61,22500.0,32.4698,32.6998,32.4698,32.6098,22500.0
2004-08-25 12:30:00,32.63,32.64,32.57,32.61,101600.0,32.6298,32.6398,32.5698,32.6098,101600.0
2004-08-25 13:00:00,32.63,32.7,32.6,32.62,33900.0,32.6298,32.6998,32.5998,32.6198,33900.0
2004-08-25 13:30:00,32.62,32.65,32.57,32.57,59500.0,32.6198,32.6498,32.5698,32.5698,59500.0
2004-08-25 14:00:00,32.57,32.64,32.5,32.64,63200.0,32.5698,32.6398,32.4998,32.6398,63200.0
2004-08-25 14:30:00,32.64,32.69,32.6,32.65,80000.0,32.6398,32.6898,32.5998,32.6498,80000.0
2004-08-25 15:00:00,32.65,32.67,32.53,32.61,48600.0,32.6498,32.6698,32.5298,32.6098,48600.0
2004-08-25 15:30:00,32.61,32.65,32.48,32.54,95400.0,32.6098,32.6498,32.4798,32.5398,95400.0
2004-08-26 09:30:00,32.82,32.85,32.19,32.53,122900.0,32.8198,32.8498,32.1898,32.5298,122900.0
2004-08-26 10:00:00,32.53,32.85,32.49,32.8,64000.0,32.5298,32.8498,32.4898,32.7998,64000.0
2004-08-26 10:30:00,32.79,32.8,32.63,32.68,20900.0,32.7898,32.7998,32.6298,32.6798,20900.0
2004-08-26 11:00:00,32.68,32.74,32.67,32.72,31300.0,32.6798,32.7398,32.6698,32.7198,31300.0
2004-08-26 11:30:00,32.73,32.77,32.72,32.76,23100.0,32.7298,32.7698,32.7198,32.7598,23100.0
2004-08-26 12:00:00,32.76,33.0,32.76,32.95,69500.0,32.7598,32.9998,32.7598,32.9498,69500.0
2004-08-26 12:30:00,32.97,33.19,32.95,32.96,50900.0,32.9698,33.1898,32.9498,32.9598,50900.0
2004-08-26 13:00:00,32.96,32.96,32.87,32.93,26200.0,32.9598,32.9598,32.8698,32.9298,26200.0
2004-08-26 13:30:00,32.95,33.01,32.88,32.99,16100.0,32.9498,33.0098,32.8798,32.9898,16100.0
2004-08-26 14:00:00,32.99,33.05,32.93,33.03,23800.0,32.9898,33.0498,32.9298,33.0298,23800.0
2004-08-26 14:30:00,33.0,33.03,32.99,33.0,23000.0,32.9998,33.0298,32.9898,32.9998,23000.0
2004-08-26 15:00:00,33.0,33.05,32.94,32.95,60800.0,32.9998,33.0498,32.9398,32.9498,60800.0
2004-08-26 15:30:00,32.97,33.0,32.73,32.75,115200.0,32.9698,32.9998,32.7298,32.7498,115200.0
2004-08-27 09:30:00,32.75,33.06,32.6,32.98,32900.0,32.7498,33.0598,32.5998,32.9798,32900.0
2004-08-27 10:00:00,32.98,32.99,32.75,32.95,15200.0,32.9798,32.9898,32.7498,32.9498,15200.0
2004-08-27 10:30:00,32.95,32.98,32.91,32.95,16800.0,32.9498,32.9798,32.9098,32.9498,16800.0
2004-08-27 11:00:00,32.96,33.26,32.95,33.22,30900.0,32.9598,33.2598,32.9498,33.2198,30900.0
2004-08-27 11:30:00,33.25,33.35,33.18,33.3,35800.0,33.2498,33.3498,33.1798,33.2998,35800.0
2004-08-27 12:00:00,33.3,33.3,33.2,33.24,19500.0,33.2998,33.2998,33.1998,33.2398,19500.0
2004-08-27 12:30:00,33.22,33.29,33.22,33.29,9200.0,33.2198,33.2898,33.2198,33.2898,9200.0
2004-08-27 13:00:00,33.28,33.29,33.16,33.21,24400.0,33.2798,33.2898,33.1598,33.2098,24400.0
2004-08-27 13:30:00,33.18,33.26,33.18,33.25,10300.0,33.1798,33.2598,33.1798,33.2498,10300.0
2004-08-27 14:00:00,33.25,33.35,33.2,33.21,11200.0,33.2498,33.3498,33.1998,33.2098,11200.0
2004-08-27 14:30:00,33.24,33.45,33.24,33.38,19900.0,33.2398,33.4498,33.2398,33.3798,19900.0
2004-08-27 15:00:00,33.38,33.4,33.33,33.38,21600.0,33.3798,33.3998,33.3298,33.3798,21600.0
2004-08-27 15:30:00,33.38,33.42,33.32,33.35,41200.0,33.3798,33.4198,33.3198,33.3498,41200.0
2004-08-30 09:30:00,33.2,33.34,32.95,32.99,30500.0,33.1998,33.3398,32.9498,32.9898,30500.0
2004-08-30 10:00:00,32.95,33.02,32.75,32.85,40100.0,32.9498,33.0198,32.7498,32.8498,40100.0
2004-08-30 10:30:00,32.84,32.94,32.62,32.76,46300.0,32.8398,32.9398,32.6198,32.7598,46300.0
2004-08-30 11:00:00,32.75,32.8,32.75,32.8,30000.0,32.7498,32.7998,32.7498,32.7998,30000.0
2004-08-30 11:30:00,32.79,32.8,32.79,32.8,25300.0,32.7898,32.7998,32.7898,32.7998,25300.0
2004-08-30 12:00:00,32.8,32.8,32.79,32.79,5100.0,32.7998,32.7998,32.7898,32.7898,5100.0
2004-08-30 12:30:00,32.79,32.8,32.78,32.8,12300.0,32.7898,32.7998,32.7798,32.7998,12300.0
2004-08-30 13:00:00,32.8,32.81,32.77,32.78,14900.0,32.7998,32.8098,32.7698,32.7798,14900.0
2004-08-30 13:30:00,32.78,32.8,32.77,32.78,8800.0,32.7798,32.7998,32.7698,32.7798,8800.0
2004-08-30 14:00:00,32.78,32.79,32.72,32.74,5000.0,32.7798,32.7898,32.7198,32.7398,5000.0
2004-08-30 14:30:00,32.75,32.75,32.56,32.59,14100.0,32.7498,32.7498,32.5598,32.5898,14100.0
2004-08-30 15:00:00,32.58,32.69,32.58,32.68,32800.0,32.5798,32.6898,32.5798,32.6798,32800.0
2004-08-30 15:30:00,32.69,32.71,32.45,32.66,58200.0,32.6898,32.7098,32.4498,32.6598,58200.0
2004-08-31 09:30:00,32.6,32.78,32.48,32.59,41700.0,32.5998,32.7798,32.4798,32.5898,41700.0
2004-08-31 10:00:00,32.61,32.72,32.58,32.66,19900.0,32.6098,32.7198,32.5798,32.6598,19900.0
2004-08-31 10:30:00,32.67,32.8,32.46,32.49,34600.0,32.6698,32.7998,32.4598,32.4898,34600.0
2004-08-31 11:00:00,32.54,32.54,32.41,32.48,13600.0,32.5398,32.5398,32.4098,32.4798,13600.0
2004-08-31 11:30:00,32.48,32.57,32.45,32.47,18300.0,32.4798,32.5698,32.4498,32.4698,18300.0
2004-08-31 12:00:00,32.48,32.5,32.45,32.48,8300.0,32.4798,32.4998,32.4498,32.4798,8300.0
2004-08-31 12:30:00,32.47,32.47,32.37,32.38,15700.0,32.4698,32.4698,32.3698,32.3798,15700.0
2004-08-31 13:00:00,32.38,32.41,32.27,32.35,13200.0,32.3798,32.4098,32.2698,32.3498,13200.0
2004-08-31 13:30:00,32.36,32.42,32.33,32.41,9000.0,32.3598,32.4198,32.3298,32.4098,9000.0
2004-08-31 14:00:00,32.43,32.53,32.43,32.47,11800.0,32.4298,32.5298,32.4298,32.4698,11800.0
2004-08-31 14:30:00,32.47,32.74,32.46,32.74,27300.0,32.4698,32.7398,32.4598,32.7398,27300.0
2004-08-31 15:00:00,32.74,32.75,32.62,32.68,17700.0,32.7398,32.7498,32.6198,32.6798,17700.0
2004-08-31 15:30:00,32.69,32.8,32.61,32.74,45400.0,32.6898,32.7998,32.6098,32.7398,45400.0
2004-09-01 09:30:00,32.6,33.13,32.29,32.29,153300.0,32.5998,33.1298,32.2898,32.2898,153300.0
2004-09-01 10:00:00,32.28,32.45,32.13,32.45,94600.0,32.2798,32.4498,32.1298,32.4498,94600.0
2004-09-01 10:30:00,32.47,32.59,32.31,32.47,31900.0,32.4698,32.5898,32.3098,32.4698,31900.0
2004-09-01 11:00:00,32.55,32.59,32.37,32.56,21700.0,32.5498,32.5898,32.3698,32.5598,21700.0
2004-09-01 11:30:00,32.56,32.64,32.49,32.6,19500.0,32.5598,32.6398,32.4898,32.5998,19500.0
2004-09-01 12:00:00,32.55,32.62,32.53,32.6,7900.0,32.5498,32.6198,32.5298,32.5998,7900.0
2004-09-01 12:30:00,32.61,32.64,32.57,32.6,4900.0,32.6098,32.6398,32.5698,32.5998,4900.0
2004-09-01 13:00:00,32.63,32.66,32.16,32.59,29400.0,32.6298,32.6598,32.1598,32.5898,29400.0
2004-09-01 13:30:00,32.59,32.6,32.46,32.48,8300.0,32.5898,32.5998,32.4598,32.4798,8300.0
2004-09-01 14:00:00,32.47,32.47,32.3,32.4,8700.0,32.4698,32.4698,32.2998,32.3998,8700.0
2004-09-01 14:30:00,32.45,32.46,32.35,32.38,8100.0,32.4498,32.4598,32.3498,32.3798,8100.0
2004-09-01 15:00:00,32.39,32.41,32.19,32.41,44000.0,32.3898,32.4098,32.1898,32.4098,44000.0
2004-09-01 15:30:00,32.4,32.56,32.34,32.56,51500.0,32.3998,32.5598,32.3398,32.5598,51500.0
2004-09-02 09:30:00,32.58,32.82,32.46,32.78,16600.0,32.5798,32.8198,32.4598,32.7798,16600.0
2004-09-02 10:00:00,32.73,32.82,32.47,32.61,28800.0,32.7298,32.8198,32.4698,32.6098,28800.0
2004-09-02 10:30:00,32.61,32.64,32.47,32.63,19900.0,32.6098,32.6398,32.4698,32.6298,19900.0
2004-09-02 11:00:00,32.67,32.74,32.63,32.68,7200.0,32.6698,32.7398,32.6298,32.6798,7200.0
2004-09-02 11:30:00,32.66,32.67,32.61,32.64,4700.0,32.6598,32.6698,32.6098,32.6398,4700.0
2004-09-02 12:00:00,32.61,32.66,32.56,32.56,11700.0,32.6098,32.6598,32.5598,32.5598,11700.0
2004-09-02 12:30:00,32.58,32.7,32.58,32.61,10000.0,32.5798,32.6998,32.5798,32.6098,10000.0
2004-09-02 13:00:00,32.61,32.8,32.6,32.8,16300.0,32.6098,32.7998,32.5998,32.7998,16300.0
2004-09-02 13:30:00,32.82,32.97,32.82,32.95,15200.0,32.8198,32.9698,32.8198,32.9498,15200.0
2004-09-02 14:00:00,32.93,33.1,32.93,33.09,36000.0,32.9298,33.0998,32.9298,33.0898,36000.0
2004-09-02 14:30:00,33.1,33.11,32.9,33.08,40800.0,33.0998,33.1098,32.8998,33.0798,40800.0
2004-09-02 15:00:00,33.08,33.19,32.94,33.0,41800.0,33.0798,33.1898,32.9398,32.9998,41800.0
2004-09-02 15:30:00,32.99,33.1,32.9,32.97,26200.0,32.9898,33.0998,32.8998,32.9698,26200.0
2004-09-03 09:30:00,32.81,33.48,32.76,32.93,54500.0,32.8098,33.4798,32.7598,32.9298,54500.0
2004-09-03 10:00:00,32.93,32.93,32.5,32.5,53400.0,32.9298,32.9298,32.4998,32.4998,53400.0
2004-09-03 10:30:00,32.49,32.49,32.1,32.1,62300.0,32.4898,32.4898,32.0998,32.0998,62300.0
2004-09-03 11:00:00,32.1,32.25,32.01,32.11,65800.0,32.0998,32.2498,32.0098,32.1098,65800.0
2004-09-03 11:30:00,32.1,32.2,32.06,32.17,24100.0,32.0998,32.1998,32.0598,32.1698,24100.0
2004-09-03 12:00:00,32.19,32.4,32.14,32.3,10100.0,32.1898,32.3998,32.1398,32.2998,10100.0
2004-09-03 12:30:00,32.27,32.29,32.15,32.15,10300.0,32.2698,32.2898,32.1498,32.1498,10300.0
2004-09-03 13:00:00,32.17,32.32,32.15,32.3,10600.0,32.1698,32.3198,32.1498,32.2998,10600.0
2004-09-03 13:30:00,32.32,32.47,32.3,32.3,9900.0,32.3198,32.4698,32.2998,32.2998,9900.0
2004-09-03 14:00:00,32.32,32.39,32.28,32.35,4700.0,32.3198,32.3898,32.2798,32.3498,4700.0
2004-09-03 14:30:00,32.37,32.37,32.19,32.26,10500.0,32.3698,32.3698,32.1898,32.2598,10500.0
2004-09-03 15:00:00,32.26,32.43,32.25,32.4,21000.0,32.2598,32.4298,32.2498,32.3998,21000.0
2004-09-03 15:30:00,32.4,32.51,32.27,32.45,100400.0,32.3998,32.5098,32.2698,32.4498,100400.0
2004-09-07 09:30:00,32.56,32.59,32.19,32.24,80000.0,32.5598,32.5898,32.1898,32.2398,80000.0
2004-09-07 10:00:00,32.24,32.33,31.95,32.02,134100.0,32.2398,32.3298,31.9498,32.0198,134100.0
2004-09-07 10:30:00,32.03,32.1,31.89,32.07,46100.0,32.0298,32.0998,31.8898,32.0698,46100.0
2004-09-07 11:00:00,32.09,32.39,32.09,32.35,23500.0,32.0898,32.3898,32.0898,32.3498,23500.0
2004-09-07 11:30:00,32.35,32.38,32.27,32.35,19300.0,32.3498,32.3798,32.2698,32.3498,19300.0
2004-09-07 12:00:00,32.27,32.5,32.26,32.47,29400.0,32.2698,32.4998,32.2598,32.4698,29400.0
2004-09-07 12:30:00,32.42,32.5,32.41,32.49,8600.0,32.4198,32.4998,32.4098,32.4898,8600.0
2004-09-07 13:00:00,32.5,32.65,32.47,32.57,38900.0,32.4998,32.6498,32.4698,32.5698,38900.0
2004-09-07 13:30:00,32.57,32.7,32.56,32.58,126700.0,32.5698,32.6998,32.5598,32.5798,126700.0
2004-09-07 14:00:00,32.58,32.66,32.55,32.55,31700.0,32.5798,32.6598,32.5498,32.5498,31700.0
2004-09-07 14:30:00,32.55,32.69,32.55,32.65,36700.0,32.5498,32.6898,32.5498,32.6498,36700.0
2004-09-07 15:00:00,32.64,32.92,32.63,32.82,52300.0,32.6398,32.9198,32.6298,32.8198,52300.0
2004-09-07 15:30:00,32.82,33.19,32.79,33.09,117700.0,32.8198,33.1898,32.7898,33.0898,117700.0
2004-09-08 09:30:00,33.19,33.19,32.65,32.79,61200.0,33.1898,33.1898,32.6498,32.7898,61200.0
2004-09-08 10:00:00,32.82,33.14,32.79,33.1,27600.0,32.8198,33.1398,32.7898,33.0998,27600.0
2004-09-08 10:30:00,33.09,33.09,32.62,32.8,36700.0,33.0898,33.0898,32.6198,32.7998,36700.0
2004-09-08 11:00:00,32.82,32.82,32.68,32.75,49800.0,32.8198,32.8198,32.6798,32.7498,49800.0
2004-09-08 11:30:00,32.76,32.76,32.62,32.62,9000.0,32.7598,32.7598,32.6198,32.6198,9000.0
2004-09-08 12:00:00,32.6,32.7,32.56,32.59,28300.0,32.5998,32.6998,32.5598,32.5898,28300.0
2004-09-08 12:30:00,32.61,32.78,32.57,32.69,35600.0,32.6098,32.7798,32.5698,32.6898,35600.0
2004-09-08 13:00:00,32.69,33.0,32.67,32.86,90000.0,32.6898,32.9998,32.6698,32.8598,90000.0
2004-09-08 13:30:00,32.84,32.88,32.77,32.78,31700.0,32.8398,32.8798,32.7698,32.7798,31700.0
2004-09-08 14:00:00,32.77,32.79,32.7,32.7,29700.0,32.7698,32.7898,32.6998,32.6998,29700.0
2004-09-08 14:30:00,32.69,32.69,32.37,32.41,45400.0,32.6898,32.6898,32.3698,32.4098,45400.0
2004-09-08 15:00:00,32.41,32.43,32.17,32.25,77700.0,32.4098,32.4298,32.1698,32.2498,77700.0
2004-09-08 15:30:00,32.25,32.61,32.19,32.48,349900.0,32.2498,32.6098,32.1898,32.4798,349900.0
2004-09-09 09:30:00,32.54,32.59,32.3,32.39,86300.0,32.5398,32.5898,32.2998,32.3898,86300.0
2004-09-09 10:00:00,32.4,32.48,32.22,32.39,53100.0,32.3998,32.4798,32.2198,32.3898,53100.0
2004-09-09 10:30:00,32.46,32.46,32.28,32.39,39000.0,32.4598,32.4598,32.2798,32.3898,39000.0
2004-09-09 11:00:00,32.39,32.39,32.03,32.03,85000.0,32.3898,32.3898,32.0298,32.0298,85000.0
2004-09-09 11:30:00,32.03,32.06,31.94,31.98,60500.0,32.0298,32.0598,31.9398,31.9798,60500.0
2004-09-09 12:00:00,31.98,32.1,31.92,31.96,47300.0,31.9798,32.0998,31.9198,31.9598,47300.0
2004-09-09 12:30:00,31.92,32.05,31.86,31.95,188100.0,31.9198,32.0498,31.8598,31.9498,188100.0
2004-09-09 13:00:00,31.95,32.09,31.87,32.05,110500.0,31.9498,32.0898,31.8698,32.0498,110500.0
2004-09-09 13:30:00,32.05,32.05,31.89,31.91,50100.0,32.0498,32.0498,31.8898,31.9098,50100.0
2004-09-09 14:00:00,31.91,31.92,31.82,31.85,92700.0,31.9098,31.9198,31.8198,31.8498,92700.0
2004-09-09 14:30:00,31.86,31.94,31.66,31.91,182600.0,31.8598,31.9398,31.6598,31.9098,182600.0
2004-09-09 15:00:00,31.9,32.12,31.86,32.02,182800.0,31.8998,32.1198,31.8598,32.0198,182800.0
2004-09-09 15:30:00,32.02,32.04,31.8,32.0,231700.0,32.0198,32.0398,31.7998,31.9998,231700.0
2004-09-10 09:30:00,33.05,34.74,32.92,34.57,1640800.0,33.0498,34.7398,32.9198,34.5698,1640800.0
2004-09-10 10:00:00,34.6,35.25,34.28,34.71,2118900.0,34.5998,35.2498,34.2798,34.7098,2118900.0
2004-09-10 10:30:00,34.62,34.71,34.11,34.32,614700.0,34.6198,34.7098,34.1098,34.3198,614700.0
2004-09-10 11:00:00,34.31,34.31,33.62,33.68,489200.0,34.3098,34.3098,33.6198,33.6798,489200.0
2004-09-10 11:30:00,33.68,34.0,33.36,33.49,380000.0,33.6798,33.9998,33.3598,33.4898,380000.0
2004-09-10 12:00:00,33.49,33.7,33.29,33.44,188600.0,33.4898,33.6998,33.2898,33.4398,188600.0
2004-09-10 12:30:00,33.44,33.59,33.39,33.51,116400.0,33.4398,33.5898,33.3898,33.5098,116400.0
2004-09-10 13:00:00,33.52,33.52,33.38,33.45,61700.0,33.5198,33.5198,33.3798,33.4498,61700.0
2004-09-10 13:30:00,33.45,33.52,33.2,33.31,105900.0,33.4498,33.5198,33.1998,33.3098,105900.0
2004-09-10 14:00:00,33.33,33.35,33.15,33.3,145800.0,33.3298,33.3498,33.1498,33.2998,145800.0
2004-09-10 14:30:00,33.29,33.57,33.04,33.44,345700.0,33.2898,33.5698,33.0398,33.4398,345700.0
2004-09-10 15:00:00,33.44,33.55,33.33,33.45,266800.0,33.4398,33.5498,33.3298,33.4498,266800.0
2004-09-10 15:30:00,33.48,33.76,33.36,33.69,518300.0,33.4798,33.7598,33.3598,33.6898,518300.0
2004-09-13 09:30:00,33.67,34.0,33.41,33.89,195500.0,33.6698,33.9998,33.4098,33.8898,195500.0
2004-09-13 10:00:00,33.87,34.01,33.85,33.99,110200.0,33.8698,34.0098,33.8498,33.9898,110200.0
2004-09-13 10:30:00,34.0,34.0,33.87,33.92,67400.0,33.9998,33.9998,33.8698,33.9198,67400.0
2004-09-13 11:00:00,33.95,34.07,33.91,34.03,117200.0,33.9498,34.0698,33.9098,34.0298,117200.0
2004-09-13 11:30:00,34.03,34.04,33.93,33.94,64800.0,34.0298,34.0398,33.9298,33.9398,64800.0
2004-09-13 12:00:00,33.97,34.05,33.91,34.04,37400.0,33.9698,34.0498,33.9098,34.0398,37400.0
2004-09-13 12:30:00,34.04,34.05,33.95,33.99,57700.0,34.0398,34.0498,33.9498,33.9898,57700.0
2004-09-13 13:00:00,34.0,34.05,33.98,34.04,39300.0,33.9998,34.0498,33.9798,34.0398,39300.0
2004-09-13 13:30:00,34.04,34.04,33.99,34.01,22200.0,34.0398,34.0398,33.9898,34.0098,22200.0
2004-09-13 14:00:00,34.02,34.05,34.01,34.03,43300.0,34.0198,34.0498,34.0098,34.0298,43300.0
2004-09-13 14:30:00,34.05,34.21,34.05,34.08,86600.0,34.0498,34.2098,34.0498,34.0798,86600.0
2004-09-13 15:00:00,34.08,34.13,33.86,33.99,90900.0,34.0798,34.1298,33.8598,33.9898,90900.0
2004-09-13 15:30:00,34.01,34.14,33.88,34.13,129800.0,34.0098,34.1398,33.8798,34.1298,129800.0
2004-09-14 09:30:00,34.17,34.32,33.57,33.9,102000.0,34.1698,34.3198,33.5698,33.8998,102000.0
2004-09-14 10:00:00,33.91,34.06,33.76,33.95,165800.0,33.9098,34.0598,33.7598,33.9498,165800.0
2004-09-14 10:30:00,33.95,34.1,33.95,34.0,160500.0,33.9498,34.0998,33.9498,33.9998,160500.0
2004-09-14 11:00:00,34.0,34.26,33.95,34.16,33800.0,33.9998,34.2598,33.9498,34.1598,33800.0
2004-09-14 11:30:00,34.17,34.65,34.13,34.56,70500.0,34.1698,34.6498,34.1298,34.5598,70500.0
2004-09-14 12:00:00,34.56,34.6,34.45,34.45,31400.0,34.5598,34.5998,34.4498,34.4498,31400.0
2004-09-14 12:30:00,34.45,34.58,34.4,34.58,82200.0,34.4498,34.5798,34.3998,34.5798,82200.0
2004-09-14 13:00:00,34.58,34.58,34.46,34.48,16400.0,34.5798,34.5798,34.4598,34.4798,16400.0
2004-09-14 13:30:00,34.46,34.48,34.24,34.3,71300.0,34.4598,34.4798,34.2398,34.2998,71300.0
2004-09-14 14:00:00,34.35,34.5,34.29,34.48,18500.0,34.3498,34.4998,34.2898,34.4798,18500.0
2004-09-14 14:30:00,34.48,34.48,34.24,34.34,19400.0,34.4798,34.4798,34.2398,34.3398,19400.0
2004-09-14 15:00:00,34.35,34.43,34.3,34.35,44100.0,34.3498,34.4298,34.2998,34.3498,44100.0
2004-09-14 15:30:00,34.35,34.48,34.32,34.44,70900.0,34.3498,34.4798,34.3198,34.4398,70900.0
2004-09-15 09:30:00,34.34,34.39,34.13,34.25,59700.0,34.3398,34.3898,34.1298,34.2498,59700.0
2004-09-15 10:00:00,34.26,34.37,34.25,34.32,71300.0,34.2598,34.3698,34.2498,34.3198,71300.0
2004-09-15 10:30:00,34.32,34.35,34.31,34.33,71500.0,34.3198,34.3498,34.3098,34.3298,71500.0
2004-09-15 11:00:00,34.32,34.41,34.32,34.4,30500.0,34.3198,34.4098,34.3198,34.3998,30500.0
2004-09-15 11:30:00,34.41,34.44,34.32,34.33,17500.0,34.4098,34.4398,34.3198,34.3298,17500.0
2004-09-15 12:00:00,34.33,34.43,34.32,34.39,21700.0,34.3298,34.4298,34.3198,34.3898,21700.0
2004-09-15 12:30:00,34.38,34.52,34.32,34.5,39200.0,34.3798,34.5198,34.3198,34.4998,39200.0
2004-09-15 13:00:00,34.5,34.57,34.4,34.53,61500.0,34.4998,34.5698,34.3998,34.5298,61500.0
2004-09-15 13:30:00,34.53,34.53,34.45,34.52,39700.0,34.5298,34.5298,34.4498,34.5198,39700.0
2004-09-15 14:00:00,34.51,34.52,34.45,34.46,43600.0,34.5098,34.5198,34.4498,34.4598,43600.0
2004-09-15 14:30:00,34.46,34.5,34.45,34.5,44300.0,34.4598,34.4998,34.4498,34.4998,44300.0
2004-09-15 15:00:00,34.5,34.68,34.5,34.6,122600.0,34.4998,34.6798,34.4998,34.5998,122600.0
2004-09-15 15:30:00,34.56,34.82,34.51,34.7,239900.0,34.5598,34.8198,34.5098,34.6998,239900.0
2004-09-16 09:30:00,34.85,35.07,34.6,34.8,105500.0,34.8498,35.0698,34.5998,34.7998,105500.0
2004-09-16 10:00:00,34.79,35.01,34.71,34.95,59300.0,34.7898,35.0098,34.7098,34.9498,59300.0
2004-09-16 10:30:00,34.93,35.0,34.86,34.91,44300.0,34.9298,34.9998,34.8598,34.9098,44300.0
2004-09-16 11:00:00,34.94,34.95,34.84,34.92,19900.0,34.9398,34.9498,34.8398,34.9198,19900.0
2004-09-16 11:30:00,34.91,34.93,34.84,34.92,22900.0,34.9098,34.9298,34.8398,34.9198,22900.0
2004-09-16 12:00:00,34.92,34.98,34.84,34.98,32800.0,34.9198,34.9798,34.8398,34.9798,32800.0
2004-09-16 12:30:00,34.94,34.98,34.91,34.92,14500.0,34.9398,34.9798,34.9098,34.9198,14500.0
2004-09-16 13:00:00,34.92,35.03,34.92,35.01,56700.0,34.9198,35.0298,34.9198,35.0098,56700.0
2004-09-16 13:30:00,35.0,35.15,35.0,35.08,94100.0,34.9998,35.1498,34.9998,35.0798,94100.0
2004-09-16 14:00:00,35.1,35.2,35.08,35.12,67800.0,35.0998,35.1998,35.0798,35.1198,67800.0
2004-09-16 14:30:00,35.13,35.22,35.08,35.22,125600.0,35.1298,35.2198,35.0798,35.2198,125600.0
2004-09-16 15:00:00,35.18,35.21,35.06,35.13,91000.0,35.1798,35.2098,35.0598,35.1298,91000.0
2004-09-16 15:30:00,35.13,35.25,35.12,35.19,140700.0,35.1298,35.2498,35.1198,35.1898,140700.0
2004-09-17 09:30:00,34.83,35.46,34.6,34.96,118500.0,34.8298,35.4598,34.5998,34.9598,118500.0
2004-09-17 10:00:00,34.97,35.02,34.82,35.02,93100.0,34.9698,35.0198,34.8198,35.0198,93100.0
2004-09-17 10:30:00,35.02,35.1,34.97,35.04,16000.0,35.0198,35.0998,34.9698,35.0398,16000.0
2004-09-17 11:00:00,35.04,35.04,34.87,34.89,27700.0,35.0398,35.0398,34.8698,34.8898,27700.0
2004-09-17 11:30:00,34.87,34.92,34.79,34.92,17500.0,34.8698,34.9198,34.7898,34.9198,17500.0
2004-09-17 12:00:00,34.92,34.99,34.82,34.93,8300.0,34.9198,34.9898,34.8198,34.9298,8300.0
2004-09-17 12:30:00,34.94,34.97,34.93,34.94,7400.0,34.9398,34.9698,34.9298,34.9398,7400.0
2004-09-17 13:00:00,34.94,35.0,34.82,34.99,10800.0,34.9398,34.9998,34.8198,34.9898,10800.0
2004-09-17 13:30:00,34.99,35.04,34.79,35.0,17800.0,34.9898,35.0398,34.7898,34.9998,17800.0
2004-09-17 14:00:00,34.99,35.0,34.85,34.85,12500.0,34.9898,34.9998,34.8498,34.8498,12500.0
2004-09-17 14:30:00,34.85,34.93,34.84,34.85,12800.0,34.8498,34.9298,34.8398,34.8498,12800.0
2004-09-17 15:00:00,34.85,34.89,34.77,34.78,10900.0,34.8498,34.8898,34.7698,34.7798,10900.0
2004-09-17 15:30:00,34.77,34.87,34.73,34.76,41900.0,34.7698,34.8698,34.7298,34.7598,41900.0
2004-09-20 09:30:00,34.72,34.84,34.35,34.52,54000.0,34.7198,34.8398,34.3498,34.5198,54000.0
2004-09-20 10:00:00,34.53,34.71,34.53,34.71,24400.0,34.5298,34.7098,34.5298,34.7098,24400.0
2004-09-20 10:30:00,34.72,35.0,34.71,34.97,35300.0,34.7198,34.9998,34.7098,34.9698,35300.0
2004-09-20 11:00:00,34.97,35.23,34.96,35.04,48200.0,34.9698,35.2298,34.9598,35.0398,48200.0
2004-09-20 11:30:00,35.04,35.34,35.04,35.14,63700.0,35.0398,35.3398,35.0398,35.1398,63700.0
2004-09-20 12:00:00,35.14,35.15,35.08,35.09,8900.0,35.1398,35.1498,35.0798,35.0898,8900.0
2004-09-20 12:30:00,35.12,35.13,35.03,35.04,19600.0,35.1198,35.1298,35.0298,35.0398,19600.0
2004-09-20 13:00:00,35.04,35.06,34.99,35.05,25200.0,35.0398,35.0598,34.9898,35.0498,25200.0
2004-09-20 13:30:00,35.06,35.08,34.97,35.05,21300.0,35.0598,35.0798,34.9698,35.0498,21300.0
2004-09-20 14:00:00,35.05,35.07,34.9,35.02,41600.0,35.0498,35.0698,34.8998,35.0198,41600.0
2004-09-20 14:30:00,35.01,35.04,34.91,34.95,27900.0,35.0098,35.0398,34.9098,34.9498,27900.0
2004-09-20 15:00:00,34.95,35.08,34.93,35.08,56700.0,34.9498,35.0798,34.9298,35.0798,56700.0
2004-09-20 15:30:00,35.07,35.29,35.01,35.25,135700.0,35.0698,35.2898,35.0098,35.2498,135700.0
2004-09-21 09:30:00,35.3,35.46,34.69,34.79,47500.0,35.2998,35.4598,34.6898,34.7898,47500.0
2004-09-21 10:00:00,34.78,34.78,34.44,34.53,55900.0,34.7798,34.7798,34.4398,34.5298,55900.0
2004-09-21 10:30:00,34.57,34.59,34.47,34.57,20400.0,34.5698,34.5898,34.4698,34.5698,20400.0
2004-09-21 11:00:00,34.59,34.84,34.57,34.75,35300.0,34.5898,34.8398,34.5698,34.7498,35300.0
2004-09-21 11:30:00,34.76,34.94,34.74,34.86,22600.0,34.7598,34.9398,34.7398,34.8598,22600.0
2004-09-21 12:00:00,34.86,34.86,34.67,34.72,73900.0,34.8598,34.8598,34.6698,34.7198,73900.0
2004-09-21 12:30:00,34.74,34.74,34.69,34.72,40500.0,34.7398,34.7398,34.6898,34.7198,40500.0
2004-09-21 13:00:00,34.74,34.74,34.7,34.7,31200.0,34.7398,34.7398,34.6998,34.6998,31200.0
2004-09-21 13:30:00,34.71,34.75,34.61,34.75,22500.0,34.7098,34.7498,34.6098,34.7498,22500.0
2004-09-21 14:00:00,34.76,35.0,34.73,34.87,40200.0,34.7598,34.9998,34.7298,34.8698,40200.0
2004-09-21 14:30:00,34.87,35.01,34.77,34.93,61000.0,34.8698,35.0098,34.7698,34.9298,61000.0
2004-09-21 15:00:00,34.93,34.99,34.78,34.89,60200.0,34.9298,34.9898,34.7798,34.8898,60200.0
2004-09-21 15:30:00,34.89,35.17,34.88,35.14,302200.0,34.8898,35.1698,34.8798,35.1398,302200.0
2004-09-22 09:30:00,35.22,35.22,34.57,34.64,105400.0,35.2198,35.2198,34.5698,34.6398,105400.0
2004-09-22 10:00:00,34.64,34.86,34.63,34.83,33500.0,34.6398,34.8598,34.6298,34.8298,33500.0
2004-09-22 10:30:00,34.87,34.88,34.79,34.86,24600.0,34.8698,34.8798,34.7898,34.8598,24600.0
2004-09-22 11:00:00,34.87,34.91,34.82,34.88,15800.0,34.8698,34.9098,34.8198,34.8798,15800.0
2004-09-22 11:30:00,34.89,34.89,34.82,34.86,267600.0,34.8898,34.8898,34.8198,34.8598,267600.0
2004-09-22 12:00:00,34.86,34.86,34.8,34.83,8800.0,34.8598,34.8598,34.7998,34.8298,8800.0
2004-09-22 12:30:00,34.82,34.83,34.71,34.72,15500.0,34.8198,34.8298,34.7098,34.7198,15500.0
2004-09-22 13:00:00,34.74,34.76,34.68,34.68,13400.0,34.7398,34.7598,34.6798,34.6798,13400.0
2004-09-22 13:30:00,34.69,34.73,34.53,34.53,32500.0,34.6898,34.7298,34.5298,34.5298,32500.0
2004-09-22 14:00:00,34.56,34.65,34.51,34.57,133500.0,34.5598,34.6498,34.5098,34.5698,133500.0
2004-09-22 14:30:00,34.61,34.7,34.56,34.65,22000.0,34.6098,34.6998,34.5598,34.6498,22000.0
2004-09-22 15:00:00,34.69,34.69,34.4,34.57,33800.0,34.6898,34.6898,34.3998,34.5698,33800.0
2004-09-22 15:30:00,34.59,34.61,34.34,34.44,79600.0,34.5898,34.6098,34.3398,34.4398,79600.0
2004-09-23 09:30:00,34.37,34.6,34.3,34.31,18200.0,34.3698,34.5998,34.2998,34.3098,18200.0
2004-09-23 10:00:00,34.3,34.42,34.23,34.35,19400.0,34.2998,34.4198,34.2298,34.3498,19400.0
2004-09-23 10:30:00,34.33,34.33,34.15,34.17,16900.0,34.3298,34.3298,34.1498,34.1698,16900.0
2004-09-23 11:00:00,34.15,34.22,34.04,34.16,40700.0,34.1498,34.2198,34.0398,34.1598,40700.0
2004-09-23 11:30:00,34.17,34.22,34.07,34.22,18800.0,34.1698,34.2198,34.0698,34.2198,18800.0
2004-09-23 12:00:00,34.22,34.27,34.18,34.18,25700.0,34.2198,34.2698,34.1798,34.1798,25700.0
2004-09-23 12:30:00,34.19,34.19,34.14,34.15,17700.0,34.1898,34.1898,34.1398,34.1498,17700.0
2004-09-23 13:00:00,34.17,34.18,34.1,34.15,13900.0,34.1698,34.1798,34.0998,34.1498,13900.0
2004-09-23 13:30:00,34.17,34.18,34.07,34.07,7100.0,34.1698,34.1798,34.0698,34.0698,7100.0
2004-09-23 14:00:00,34.08,34.32,34.08,34.25,20900.0,34.0798,34.3198,34.0798,34.2498,20900.0
2004-09-23 14:30:00,34.24,34.25,34.12,34.19,16800.0,34.2398,34.2498,34.1198,34.1898,16800.0
2004-09-23 15:00:00,34.19,34.27,34.14,34.18,79700.0,34.1898,34.2698,34.1398,34.1798,79700.0
2004-09-23 15:30:00,34.2,34.24,34.1,34.11,58900.0,34.1998,34.2398,34.0998,34.1098,58900.0
2004-09-24 09:30:00,34.18,34.25,34.03,34.18,21500.0,34.1798,34.2498,34.0298,34.1798,21500.0
2004-09-24 10:00:00,34.2,34.25,34.07,34.13,23600.0,34.1998,34.2498,34.0698,34.1298,23600.0
2004-09-24 10:30:00,34.15,34.25,34.09,34.25,36700.0,34.1498,34.2498,34.0898,34.2498,36700.0
2004-09-24 11:00:00,34.25,34.41,34.2,34.26,65100.0,34.2498,34.4098,34.1998,34.2598,65100.0
2004-09-24 11:30:00,34.26,34.26,34.07,34.07,18700.0,34.2598,34.2598,34.0698,34.0698,18700.0
2004-09-24 12:00:00,34.08,34.12,33.84,33.91,26700.0,34.0798,34.1198,33.8398,33.9098,26700.0
2004-09-24 12:30:00,33.94,34.0,33.86,33.87,23000.0,33.9398,33.9998,33.8598,33.8698,23000.0
2004-09-24 13:00:00,33.87,33.97,33.82,33.92,35900.0,33.8698,33.9698,33.8198,33.9198,35900.0
2004-09-24 13:30:00,33.93,33.99,33.86,33.87,72800.0,33.9298,33.9898,33.8598,33.8698,72800.0
2004-09-24 14:00:00,33.88,33.95,33.83,33.94,54700.0,33.8798,33.9498,33.8298,33.9398,54700.0
2004-09-24 14:30:00,33.93,34.0,33.85,33.93,40300.0,33.9298,33.9998,33.8498,33.9298,40300.0
2004-09-24 15:00:00,33.94,33.96,33.84,33.89,45800.0,33.9398,33.9598,33.8398,33.8898,45800.0
2004-09-24 15:30:00,33.9,34.01,33.79,33.86,104500.0,33.8998,34.0098,33.7898,33.8598,104500.0
2004-09-27 09:30:00,34.05,34.09,33.58,33.72,45100.0,34.0498,34.0898,33.5798,33.7198,45100.0
2004-09-27 10:00:00,33.72,33.84,33.61,33.73,29200.0,33.7198,33.8398,33.6098,33.7298,29200.0
2004-09-27 10:30:00,33.73,33.8,33.68,33.72,29100.0,33.7298,33.7998,33.6798,33.7198,29100.0
2004-09-27 11:00:00,33.7,33.75,33.64,33.7,17100.0,33.6998,33.7498,33.6398,33.6998,17100.0
2004-09-27 11:30:00,33.69,33.69,33.63,33.68,15100.0,33.6898,33.6898,33.6298,33.6798,15100.0
2004-09-27 12:00:00,33.68,34.0,33.68,33.98,97700.0,33.6798,33.9998,33.6798,33.9798,97700.0
2004-09-27 12:30:00,33.99,34.02,33.95,33.99,44800.0,33.9898,34.0198,33.9498,33.9898,44800.0
2004-09-27 13:00:00,33.99,34.02,33.92,33.92,58200.0,33.9898,34.0198,33.9198,33.9198,58200.0
2004-09-27 13:30:00,33.93,33.99,33.92,33.99,12700.0,33.9298,33.9898,33.9198,33.9898,12700.0
2004-09-27 14:00:00,33.98,33.98,33.84,33.85,15700.0,33.9798,33.9798,33.8398,33.8498,15700.0
2004-09-27 14:30:00,33.87,33.95,33.85,33.91,17000.0,33.8698,33.9498,33.8498,33.9098,17000.0
2004-09-27 15:00:00,33.92,33.98,33.92,33.98,14500.0,33.9198,33.9798,33.9198,33.9798,14500.0
2004-09-27 15:30:00,33.97,33.98,33.71,33.78,74500.0,33.9698,33.9798,33.7098,33.7798,74500.0
2004-09-28 09:30:00,33.73,33.81,33.1,33.18,114400.0,33.7298,33.8098,33.0998,33.1798,114400.0
2004-09-28 10:00:00,33.17,33.35,33.13,33.18,73300.0,33.1698,33.3498,33.1298,33.1798,73300.0
2004-09-28 10:30:00,33.19,33.25,32.83,33.07,113800.0,33.1898,33.2498,32.8298,33.0698,113800.0
2004-09-28 11:00:00,33.06,33.11,32.98,33.01,55500.0,33.0598,33.1098,32.9798,33.0098,55500.0
2004-09-28 11:30:00,33.01,33.15,32.94,33.07,63800.0,33.0098,33.1498,32.9398,33.0698,63800.0
2004-09-28 12:00:00,33.06,33.16,33.02,33.09,62800.0,33.0598,33.1598,33.0198,33.0898,62800.0
2004-09-28 12:30:00,33.09,33.1,32.97,33.0,31800.0,33.0898,33.0998,32.9698,32.9998,31800.0
2004-09-28 13:00:00,32.98,33.04,32.93,32.93,35700.0,32.9798,33.0398,32.9298,32.9298,35700.0
2004-09-28 13:30:00,32.93,32.93,32.8,32.83,76500.0,32.9298,32.9298,32.7998,32.8298,76500.0
2004-09-28 14:00:00,32.83,32.9,32.82,32.86,84400.0,32.8298,32.8998,32.8198,32.8598,84400.0
2004-09-28 14:30:00,32.86,33.18,32.86,33.05,130500.0,32.8598,33.1798,32.8598,33.0498,130500.0
2004-09-28 15:00:00,33.06,33.18,32.93,32.94,79900.0,33.0598,33.1798,32.9298,32.9398,79900.0
2004-09-28 15:30:00,32.97,33.03,32.83,32.88,162900.0,32.9698,33.0298,32.8298,32.8798,162900.0
2004-09-29 09:30:00,32.8,33.28,32.75,33.0,58500.0,32.7998,33.2798,32.7498,32.9998,58500.0
2004-09-29 10:00:00,33.02,33.08,32.9,32.9,58600.0,33.0198,33.0798,32.8998,32.8998,58600.0
2004-09-29 10:30:00,32.9,33.2,32.9,33.17,100700.0,32.8998,33.1998,32.8998,33.1698,100700.0
2004-09-29 11:00:00,33.18,33.22,33.07,33.11,71100.0,33.1798,33.2198,33.0698,33.1098,71100.0
2004-09-29 11:30:00,33.12,33.13,33.0,33.1,64400.0,33.1198,33.1298,32.9998,33.0998,64400.0
2004-09-29 12:00:00,33.07,33.11,33.05,33.09,67100.0,33.0698,33.1098,33.0498,33.0898,67100.0
2004-09-29 12:30:00,33.09,33.15,33.02,33.07,100600.0,33.0898,33.1498,33.0198,33.0698,100600.0
2004-09-29 13:00:00,33.06,33.15,33.01,33.09,49300.0,33.0598,33.1498,33.0098,33.0898,49300.0
2004-09-29 13:30:00,33.07,33.1,33.03,33.07,26000.0,33.0698,33.0998,33.0298,33.0698,26000.0
2004-09-29 14:00:00,33.07,33.1,33.02,33.04,30600.0,33.0698,33.0998,33.0198,33.0398,30600.0
2004-09-29 14:30:00,33.04,33.09,33.03,33.06,61100.0,33.0398,33.0898,33.0298,33.0598,61100.0
2004-09-29 15:00:00,33.06,33.19,33.05,33.06,118800.0,33.0598,33.1898,33.0498,33.0598,118800.0
2004-09-29 15:30:00,33.06,33.13,33.03,33.09,126400.0,33.0598,33.1298,33.0298,33.0898,126400.0
2004-09-30 09:30:00,33.05,33.3,32.96,32.96,71000.0,33.0498,33.2998,32.9598,32.9598,71000.0
2004-09-30 10:00:00,32.97,33.11,32.92,32.97,54200.0,32.9698,33.1098,32.9198,32.9698,54200.0
2004-09-30 10:30:00,32.97,33.01,32.94,32.98,46300.0,32.9698,33.0098,32.9398,32.9798,46300.0
2004-09-30 11:00:00,32.99,33.01,32.82,32.87,42900.0,32.9898,33.0098,32.8198,32.8698,42900.0
2004-09-30 11:30:00,32.87,32.92,32.83,32.85,36400.0,32.8698,32.9198,32.8298,32.8498,36400.0
2004-09-30 12:00:00,32.85,32.88,32.7,32.71,42100.0,32.8498,32.8798,32.6998,32.7098,42100.0
2004-09-30 12:30:00,32.72,32.79,32.47,32.6,43300.0,32.7198,32.7898,32.4698,32.5998,43300.0
2004-09-30 13:00:00,32.6,32.73,32.53,32.65,40300.0,32.5998,32.7298,32.5298,32.6498,40300.0
2004-09-30 13:30:00,32.64,32.73,32.57,32.66,56900.0,32.6398,32.7298,32.5698,32.6598,56900.0
2004-09-30 14:00:00,32.66,32.9,32.65,32.82,34800.0,32.6598,32.8998,32.6498,32.8198,34800.0
2004-09-30 14:30:00,32.81,33.06,32.8,33.05,81400.0,32.8098,33.0598,32.7998,33.0498,81400.0
2004-09-30 15:00:00,33.04,33.06,32.87,32.88,59000.0,33.0398,33.0598,32.8698,32.8798,59000.0
2004-09-30 15:30:00,32.89,33.1,32.83,32.88,104900.0,32.8898,33.0998,32.8298,32.8798,104900.0
2004-10-01 09:30:00,33.01,33.74,33.0,33.7,91300.0,33.0098,33.7398,32.9998,33.6998,91300.0
2004-10-01 10:00:00,33.7,34.05,33.64,33.97,131900.0,33.6998,34.0498,33.6398,33.9698,131900.0
2004-10-01 10:30:00,33.96,34.09,33.81,34.02,92600.0,33.9598,34.0898,33.8098,34.0198,92600.0
2004-10-01 11:00:00,34.02,34.4,33.9,34.33,116100.0,34.0198,34.3998,33.8998,34.3298,116100.0
2004-10-01 11:30:00,34.33,34.5,34.33,34.44,56700.0,34.3298,34.4998,34.3298,34.4398,56700.0
2004-10-01 12:00:00,34.43,34.43,34.22,34.34,20600.0,34.4298,34.4298,34.2198,34.3398,20600.0
2004-10-01 12:30:00,34.33,34.41,34.3,34.3,19500.0,34.3298,34.4098,34.2998,34.2998,19500.0
2004-10-01 13:00:00,34.32,34.32,34.11,34.18,40100.0,34.3198,34.3198,34.1098,34.1798,40100.0
2004-10-01 13:30:00,34.18,34.3,34.11,34.18,29500.0,34.1798,34.2998,34.1098,34.1798,29500.0
2004-10-01 14:00:00,34.19,34.38,34.18,34.31,93700.0,34.1898,34.3798,34.1798,34.3098,93700.0
2004-10-01 14:30:00,34.31,34.38,34.29,34.31,42100.0,34.3098,34.3798,34.2898,34.3098,42100.0
2004-10-01 15:00:00,34.31,34.68,34.3,34.66,92700.0,34.3098,34.6798,34.2998,34.6598,92700.0
2004-10-01 15:30:00,34.66,34.81,34.46,34.81,171600.0,34.6598,34.8098,34.4598,34.8098,171600.0
2004-10-04 09:30:00,34.62,35.0,34.4,34.81,285700.0,34.6198,34.9998,34.3998,34.8098,285700.0
2004-10-04 10:00:00,34.82,34.87,34.69,34.7,136600.0,34.8198,34.8698,34.6898,34.6998,136600.0
2004-10-04 10:30:00,34.7,34.75,34.69,34.7,133100.0,34.6998,34.7498,34.6898,34.6998,133100.0
2004-10-04 11:00:00,34.7,34.7,34.26,34.36,87300.0,34.6998,34.6998,34.2598,34.3598,87300.0
2004-10-04 11:30:00,34.37,34.38,34.21,34.24,77200.0,34.3698,34.3798,34.2098,34.2398,77200.0
2004-10-04 12:00:00,34.24,34.26,34.21,34.22,30300.0,34.2398,34.2598,34.2098,34.2198,30300.0
2004-10-04 12:30:00,34.22,34.26,34.16,34.16,36700.0,34.2198,34.2598,34.1598,34.1598,36700.0
2004-10-04 13:00:00,34.15,34.16,34.02,34.09,46200.0,34.1498,34.1598,34.0198,34.0898,46200.0
2004-10-04 13:30:00,34.1,34.29,34.09,34.29,37000.0,34.0998,34.2898,34.0898,34.2898,37000.0
2004-10-04 14:00:00,34.29,34.29,34.24,34.25,45700.0,34.2898,34.2898,34.2398,34.2498,45700.0
2004-10-04 14:30:00,34.25,34.33,34.24,34.29,70600.0,34.2498,34.3298,34.2398,34.2898,70600.0
2004-10-04 15:00:00,34.28,34.35,34.23,34.26,101600.0,34.2798,34.3498,34.2298,34.2598,101600.0
2004-10-04 15:30:00,34.26,34.26,34.1,34.16,269900.0,34.2598,34.2598,34.0998,34.1598,269900.0
2004-10-05 09:30:00,33.91,34.51,33.9,34.05,76000.0,33.9098,34.5098,33.8998,34.0498,76000.0
2004-10-05 10:00:00,34.05,34.15,33.96,34.15,34200.0,34.0498,34.1498,33.9598,34.1498,34200.0
2004-10-05 10:30:00,34.15,34.25,34.11,34.2,33100.0,34.1498,34.2498,34.1098,34.1998,33100.0
2004-10-05 11:00:00,34.2,34.2,34.15,34.17,29800.0,34.1998,34.1998,34.1498,34.1698,29800.0
2004-10-05 11:30:00,34.17,34.19,34.04,34.11,55000.0,34.1698,34.1898,34.0398,34.1098,55000.0
2004-10-05 12:00:00,34.13,34.15,34.07,34.15,14400.0,34.1298,34.1498,34.0698,34.1498,14400.0
2004-10-05 12:30:00,34.14,34.15,34.1,34.15,22400.0,34.1398,34.1498,34.0998,34.1498,22400.0
2004-10-05 13:00:00,34.15,34.15,34.14,34.14,14500.0,34.1498,34.1498,34.1398,34.1398,14500.0
2004-10-05 13:30:00,34.15,34.15,34.11,34.13,13400.0,34.1498,34.1498,34.1098,34.1298,13400.0
2004-10-05 14:00:00,34.12,34.15,34.12,34.13,41700.0,34.1198,34.1498,34.1198,34.1298,41700.0
2004-10-05 14:30:00,34.13,34.2,34.11,34.17,28600.0,34.1298,34.1998,34.1098,34.1698,28600.0
2004-10-05 15:00:00,34.16,34.22,34.14,34.22,22300.0,34.1598,34.2198,34.1398,34.2198,22300.0
2004-10-05 15:30:00,34.21,34.25,34.14,34.2,45600.0,34.2098,34.2498,34.1398,34.1998,45600.0
2004-10-06 09:30:00,34.25,34.32,34.09,34.12,28600.0,34.2498,34.3198,34.0898,34.1198,28600.0
2004-10-06 10:00:00,34.1,34.71,34.09,34.67,85800.0,34.0998,34.7098,34.0898,34.6698,85800.0
2004-10-06 10:30:00,34.67,34.75,34.57,34.57,41200.0,34.6698,34.7498,34.5698,34.5698,41200.0
2004-10-06 11:00:00,34.55,34.58,34.49,34.54,43300.0,34.5498,34.5798,34.4898,34.5398,43300.0
2004-10-06 11:30:00,34.53,34.6,34.5,34.58,12200.0,34.5298,34.5998,34.4998,34.5798,12200.0
2004-10-06 12:00:00,34.59,34.71,34.58,34.68,41000.0,34.5898,34.7098,34.5798,34.6798,41000.0
2004-10-06 12:30:00,34.67,34.76,34.58,34.76,59900.0,34.6698,34.7598,34.5798,34.7598,59900.0
2004-10-06 13:00:00,34.73,34.82,34.67,34.75,77900.0,34.7298,34.8198,34.6698,34.7498,77900.0
2004-10-06 13:30:00,34.75,34.89,34.75,34.76,44500.0,34.7498,34.8898,34.7498,34.7598,44500.0
2004-10-06 14:00:00,34.76,34.88,34.75,34.84,60000.0,34.7598,34.8798,34.7498,34.8398,60000.0
2004-10-06 14:30:00,34.82,34.83,34.79,34.79,79600.0,34.8198,34.8298,34.7898,34.7898,79600.0
2004-10-06 15:00:00,34.79,34.87,34.79,34.85,126900.0,34.7898,34.8698,34.7898,34.8498,126900.0
2004-10-06 15:30:00,34.84,35.0,34.8,35.0,243700.0,34.8398,34.9998,34.7998,34.9998,243700.0
2004-10-07 09:30:00,34.93,35.01,34.83,34.84,48400.0,34.9298,35.0098,34.8298,34.8398,48400.0
2004-10-07 10:00:00,34.83,34.83,34.75,34.77,44800.0,34.8298,34.8298,34.7498,34.7698,44800.0
2004-10-07 10:30:00,34.77,34.81,34.68,34.77,50800.0,34.7698,34.8098,34.6798,34.7698,50800.0
2004-10-07 11:00:00,34.77,34.79,34.63,34.63,66600.0,34.7698,34.7898,34.6298,34.6298,66600.0
2004-10-07 11:30:00,34.63,34.72,34.61,34.72,40400.0,34.6298,34.7198,34.6098,34.7198,40400.0
2004-10-07 12:00:00,34.72,34.73,34.69,34.72,10300.0,34.7198,34.7298,34.6898,34.7198,10300.0
2004-10-07 12:30:00,34.73,34.77,34.73,34.74,19500.0,34.7298,34.7698,34.7298,34.7398,19500.0
2004-10-07 13:00:00,34.75,34.75,34.7,34.7,23600.0,34.7498,34.7498,34.6998,34.6998,23600.0
2004-10-07 13:30:00,34.7,34.71,34.67,34.71,17400.0,34.6998,34.7098,34.6698,34.7098,17400.0
2004-10-07 14:00:00,34.7,34.89,34.7,34.84,38500.0,34.6998,34.8898,34.6998,34.8398,38500.0
2004-10-07 14:30:00,34.85,34.96,34.82,34.89,31500.0,34.8498,34.9598,34.8198,34.8898,31500.0
2004-10-07 15:00:00,34.89,34.89,34.84,34.85,39800.0,34.8898,34.8898,34.8398,34.8498,39800.0
2004-10-07 15:30:00,34.85,34.91,34.7,34.72,52500.0,34.8498,34.9098,34.6998,34.7198,52500.0
2004-10-08 09:30:00,34.58,34.73,34.4,34.71,25100.0,34.5798,34.7298,34.3998,34.7098,25100.0
2004-10-08 10:00:00,34.68,34.68,34.47,34.56,17700.0,34.6798,34.6798,34.4698,34.5598,17700.0
2004-10-08 10:30:00,34.56,34.56,34.51,34.52,23400.0,34.5598,34.5598,34.5098,34.5198,23400.0
2004-10-08 11:00:00,34.52,34.54,34.48,34.48,52200.0,34.5198,34.5398,34.4798,34.4798,52200.0
2004-10-08 11:30:00,34.49,34.49,34.34,34.45,26700.0,34.4898,34.4898,34.3398,34.4498,26700.0
2004-10-08 12:00:00,34.46,34.51,34.45,34.49,18900.0,34.4598,34.5098,34.4498,34.4898,18900.0
2004-10-08 12:30:00,34.48,34.53,34.37,34.4,25200.0,34.4798,34.5298,34.3698,34.3998,25200.0
2004-10-08 13:00:00,34.49,34.54,34.49,34.52,28400.0,34.4898,34.5398,34.4898,34.5198,28400.0
2004-10-08 13:30:00,34.51,34.52,34.46,34.47,18000.0,34.5098,34.5198,34.4598,34.4698,18000.0
2004-10-08 14:00:00,34.47,34.5,34.44,34.48,70500.0,34.4698,34.4998,34.4398,34.4798,70500.0
2004-10-08 14:30:00,34.48,34.48,34.32,34.32,41500.0,34.4798,34.4798,34.3198,34.3198,41500.0
2004-10-08 15:00:00,34.32,34.34,34.26,34.28,44000.0,34.3198,34.3398,34.2598,34.2798,44000.0
2004-10-08 15:30:00,34.28,34.44,34.22,34.25,97600.0,34.2798,34.4398,34.2198,34.2498,97600.0
2004-10-11 09:30:00,34.23,34.43,34.09,34.11,18200.0,34.2298,34.4298,34.0898,34.1098,18200.0
2004-10-11 10:00:00,34.12,34.16,34.05,34.1,26600.0,34.1198,34.1598,34.0498,34.0998,26600.0
2004-10-11 10:30:00,34.09,34.23,34.07,34.22,14300.0,34.0898,34.2298,34.0698,34.2198,14300.0
2004-10-11 11:00:00,34.22,34.24,34.18,34.19,12900.0,34.2198,34.2398,34.1798,34.1898,12900.0
2004-10-11 11:30:00,34.19,34.24,34.14,34.23,13900.0,34.1898,34.2398,34.1398,34.2298,13900.0
2004-10-11 12:00:00,34.22,34.39,34.21,34.39,19700.0,34.2198,34.3898,34.2098,34.3898,19700.0
2004-10-11 12:30:00,34.39,34.5,34.39,34.46,11300.0,34.3898,34.4998,34.3898,34.4598,11300.0
2004-10-11 13:00:00,34.45,34.46,34.39,34.42,10100.0,34.4498,34.4598,34.3898,34.4198,10100.0
2004-10-11 13:30:00,34.41,34.46,34.38,34.45,10600.0,34.4098,34.4598,34.3798,34.4498,10600.0
2004-10-11 14:00:00,34.46,34.64,34.46,34.6,25100.0,34.4598,34.6398,34.4598,34.5998,25100.0
2004-10-11 14:30:00,34.6,34.65,34.44,34.47,64900.0,34.5998,34.6498,34.4398,34.4698,64900.0
2004-10-11 15:00:00,34.47,34.61,34.44,34.44,28000.0,34.4698,34.6098,34.4398,34.4398,28000.0
2004-10-11 15:30:00,34.44,34.59,34.42,34.58,31100.0,34.4398,34.5898,34.4198,34.5798,31100.0
2004-10-12 09:30:00,34.25,34.38,34.08,34.15,88000.0,34.2498,34.3798,34.0798,34.1498,88000.0
2004-10-12 10:00:00,34.14,34.3,34.14,34.24,29000.0,34.1398,34.2998,34.1398,34.2398,29000.0
2004-10-12 10:30:00,34.23,34.38,34.23,34.3,67500.0,34.2298,34.3798,34.2298,34.2998,67500.0
2004-10-12 11:00:00,34.28,34.62,34.28,34.5,29200.0,34.2798,34.6198,34.2798,34.4998,29200.0
2004-10-12 11:30:00,34.5,34.54,34.29,34.44,30000.0,34.4998,34.5398,34.2898,34.4398,30000.0
2004-10-12 12:00:00,34.39,34.39,34.29,34.36,17900.0,34.3898,34.3898,34.2898,34.3598,17900.0
2004-10-12 12:30:00,34.37,34.37,34.33,34.36,15700.0,34.3698,34.3698,34.3298,34.3598,15700.0
2004-10-12 13:00:00,34.37,34.4,34.33,34.39,9000.0,34.3698,34.3998,34.3298,34.3898,9000.0
2004-10-12 13:30:00,34.38,34.44,34.35,34.44,6800.0,34.3798,34.4398,34.3498,34.4398,6800.0
2004-10-12 14:00:00,34.45,34.64,34.39,34.57,26000.0,34.4498,34.6398,34.3898,34.5698,26000.0
2004-10-12 14:30:00,34.55,34.8,34.54,34.78,32400.0,34.5498,34.7998,34.5398,34.7798,32400.0
2004-10-12 15:00:00,34.77,34.77,34.63,34.66,26600.0,34.7698,34.7698,34.6298,34.6598,26600.0
2004-10-12 15:30:00,34.65,34.69,34.63,34.65,92900.0,34.6498,34.6898,34.6298,34.6498,92900.0
2004-10-13 09:30:00,34.85,35.0,34.77,34.8,39100.0,34.8498,34.9998,34.7698,34.7998,39100.0
2004-10-13 10:00:00,34.85,34.92,34.69,34.74,44400.0,34.8498,34.9198,34.6898,34.7398,44400.0
2004-10-13 10:30:00,34.74,34.84,34.7,34.71,14900.0,34.7398,34.8398,34.6998,34.7098,14900.0
2004-10-13 11:00:00,34.7,34.85,34.69,34.74,33400.0,34.6998,34.8498,34.6898,34.7398,33400.0
2004-10-13 11:30:00,34.76,34.78,34.7,34.71,12600.0,34.7598,34.7798,34.6998,34.7098,12600.0
2004-10-13 12:00:00,34.72,34.77,34.7,34.72,13100.0,34.7198,34.7698,34.6998,34.7198,13100.0
2004-10-13 12:30:00,34.72,34.76,34.7,34.74,10100.0,34.7198,34.7598,34.6998,34.7398,10100.0
2004-10-13 13:00:00,34.73,34.73,34.7,34.7,12600.0,34.7298,34.7298,34.6998,34.6998,12600.0
2004-10-13 13:30:00,34.7,34.71,34.56,34.56,30900.0,34.6998,34.7098,34.5598,34.5598,30900.0
2004-10-13 14:00:00,34.56,34.6,34.56,34.56,17200.0,34.5598,34.5998,34.5598,34.5598,17200.0
2004-10-13 14:30:00,34.56,34.63,34.55,34.6,16300.0,34.5598,34.6298,34.5498,34.5998,16300.0
2004-10-13 15:00:00,34.6,34.68,34.56,34.57,24600.0,34.5998,34.6798,34.5598,34.5698,24600.0
2004-10-13 15:30:00,34.57,34.67,34.56,34.6,59900.0,34.5698,34.6698,34.5598,34.5998,59900.0
2004-10-14 09:30:00,34.6,34.7,34.5,34.55,40800.0,34.5998,34.6998,34.4998,34.5498,40800.0
2004-10-14 10:00:00,34.55,34.7,34.55,34.61,103700.0,34.5498,34.6998,34.5498,34.6098,103700.0
2004-10-14 10:30:00,34.6,34.74,34.6,34.66,91300.0,34.5998,34.7398,34.5998,34.6598,91300.0
2004-10-14 11:00:00,34.66,34.73,34.66,34.71,22000.0,34.6598,34.7298,34.6598,34.7098,22000.0
2004-10-14 11:30:00,34.72,34.72,34.55,34.59,98500.0,34.7198,34.7198,34.5498,34.5898,98500.0
2004-10-14 12:00:00,34.62,34.73,34.62,34.72,20500.0,34.6198,34.7298,34.6198,34.7198,20500.0
2004-10-14 12:30:00,34.71,34.72,34.55,34.56,116000.0,34.7098,34.7198,34.5498,34.5598,116000.0
2004-10-14 13:00:00,34.56,34.73,34.55,34.71,156700.0,34.5598,34.7298,34.5498,34.7098,156700.0
2004-10-14 13:30:00,34.71,34.97,34.6,34.93,81500.0,34.7098,34.9698,34.5998,34.9298,81500.0
2004-10-14 14:00:00,34.93,34.94,34.81,34.83,17900.0,34.9298,34.9398,34.8098,34.8298,17900.0
2004-10-14 14:30:00,34.83,34.85,34.78,34.82,15100.0,34.8298,34.8498,34.7798,34.8198,15100.0
2004-10-14 15:00:00,34.81,34.85,34.66,34.84,32700.0,34.8098,34.8498,34.6598,34.8398,32700.0
2004-10-14 15:30:00,34.84,34.85,34.63,34.65,110400.0,34.8398,34.8498,34.6298,34.6498,110400.0
2004-10-15 09:30:00,34.67,34.85,34.67,34.7,100800.0,34.6698,34.8498,34.6698,34.6998,100800.0
2004-10-15 10:00:00,34.69,34.7,34.55,34.65,198400.0,34.6898,34.6998,34.5498,34.6498,198400.0
2004-10-15 10:30:00,34.64,34.7,34.56,34.63,43800.0,34.6398,34.6998,34.5598,34.6298,43800.0
2004-10-15 11:00:00,34.65,34.68,34.56,34.58,27700.0,34.6498,34.6798,34.5598,34.5798,27700.0
2004-10-15 11:30:00,34.56,34.57,34.5,34.52,39600.0,34.5598,34.5698,34.4998,34.5198,39600.0
2004-10-15 12:00:00,34.51,34.62,34.38,34.55,44500.0,34.5098,34.6198,34.3798,34.5498,44500.0
2004-10-15 12:30:00,34.55,34.57,34.47,34.52,24700.0,34.5498,34.5698,34.4698,34.5198,24700.0
2004-10-15 13:00:00,34.51,34.55,34.48,34.5,31000.0,34.5098,34.5498,34.4798,34.4998,31000.0
2004-10-15 13:30:00,34.5,34.55,34.5,34.52,45900.0,34.4998,34.5498,34.4998,34.5198,45900.0
2004-10-15 14:00:00,34.52,34.62,34.45,34.5,114600.0,34.5198,34.6198,34.4498,34.4998,114600.0
2004-10-15 14:30:00,34.5,34.65,34.49,34.64,35500.0,34.4998,34.6498,34.4898,34.6398,35500.0
2004-10-15 15:00:00,34.64,34.69,34.56,34.68,45900.0,34.6398,34.6898,34.5598,34.6798,45900.0
2004-10-15 15:30:00,34.67,34.73,34.55,34.55,108700.0,34.6698,34.7298,34.5498,34.5498,108700.0
2004-10-18 09:30:00,34.51,34.73,34.48,34.65,200000.0,34.5098,34.7298,34.4798,34.6498,200000.0
2004-10-18 10:00:00,34.65,34.82,34.64,34.69,153100.0,34.6498,34.8198,34.6398,34.6898,153100.0
2004-10-18 10:30:00,34.68,34.73,34.64,34.64,108900.0,34.6798,34.7298,34.6398,34.6398,108900.0
2004-10-18 11:00:00,34.63,34.65,34.53,34.61,77600.0,34.6298,34.6498,34.5298,34.6098,77600.0
2004-10-18 11:30:00,34.6,34.85,34.55,34.63,57600.0,34.5998,34.8498,34.5498,34.6298,57600.0
2004-10-18 12:00:00,34.66,34.83,34.63,34.69,57200.0,34.6598,34.8298,34.6298,34.6898,57200.0
2004-10-18 12:30:00,34.7,34.71,34.63,34.7,50600.0,34.6998,34.7098,34.6298,34.6998,50600.0
2004-10-18 13:00:00,34.7,34.75,34.59,34.71,52700.0,34.6998,34.7498,34.5898,34.7098,52700.0
2004-10-18 13:30:00,34.71,34.75,34.6,34.64,41400.0,34.7098,34.7498,34.5998,34.6398,41400.0
2004-10-18 14:00:00,34.63,34.67,34.6,34.64,35300.0,34.6298,34.6698,34.5998,34.6398,35300.0
2004-10-18 14:30:00,34.63,34.77,34.6,34.69,53300.0,34.6298,34.7698,34.5998,34.6898,53300.0
2004-10-18 15:00:00,34.7,34.72,34.6,34.65,78600.0,34.6998,34.7198,34.5998,34.6498,78600.0
2004-10-18 15:30:00,34.64,34.72,34.6,34.71,112600.0,34.6398,34.7198,34.5998,34.7098,112600.0
2004-10-19 09:30:00,35.03,35.51,34.93,35.49,343500.0,35.0298,35.5098,34.9298,35.4898,343500.0
2004-10-19 10:00:00,35.49,35.55,35.12,35.14,180900.0,35.4898,35.5498,35.1198,35.1398,180900.0
2004-10-19 10:30:00,35.14,35.35,35.12,35.2,111900.0,35.1398,35.3498,35.1198,35.1998,111900.0
2004-10-19 11:00:00,35.16,35.17,34.9,35.09,179600.0,35.1598,35.1698,34.8998,35.0898,179600.0
2004-10-19 11:30:00,35.1,35.17,34.99,35.0,106700.0,35.0998,35.1698,34.9898,34.9998,106700.0
2004-10-19 12:00:00,35.0,35.02,34.98,35.0,62400.0,34.9998,35.0198,34.9798,34.9998,62400.0
2004-10-19 12:30:00,35.0,35.0,34.98,34.99,73100.0,34.9998,34.9998,34.9798,34.9898,73100.0
2004-10-19 13:00:00,34.99,35.0,34.85,34.85,47500.0,34.9898,34.9998,34.8498,34.8498,47500.0
2004-10-19 13:30:00,34.85,34.85,34.6,34.6,32100.0,34.8498,34.8498,34.5998,34.5998,32100.0
2004-10-19 14:00:00,34.6,34.6,34.38,34.5,122700.0,34.5998,34.5998,34.3798,34.4998,122700.0
2004-10-19 14:30:00,34.5,34.69,34.48,34.59,127500.0,34.4998,34.6898,34.4798,34.5898,127500.0
2004-10-19 15:00:00,34.59,34.61,34.48,34.49,99800.0,34.5898,34.6098,34.4798,34.4898,99800.0
2004-10-19 15:30:00,34.48,34.5,34.21,34.31,214300.0,34.4798,34.4998,34.2098,34.3098,214300.0
2004-10-20 09:30:00,33.93,34.04,32.93,33.64,435600.0,33.9298,34.0398,32.9298,33.6398,435600.0
2004-10-20 10:00:00,33.62,33.75,33.4,33.66,181500.0,33.6198,33.7498,33.3998,33.6598,181500.0
2004-10-20 10:30:00,33.66,33.67,33.48,33.62,96500.0,33.6598,33.6698,33.4798,33.6198,96500.0
2004-10-20 11:00:00,33.65,33.76,33.64,33.65,76900.0,33.6498,33.7598,33.6398,33.6498,76900.0
2004-10-20 11:30:00,33.64,33.68,33.25,33.3,101200.0,33.6398,33.6798,33.2498,33.2998,101200.0
2004-10-20 12:00:00,33.3,33.4,33.23,33.33,77300.0,33.2998,33.3998,33.2298,33.3298,77300.0
2004-10-20 12:30:00,33.33,33.39,33.04,33.26,106200.0,33.3298,33.3898,33.0398,33.2598,106200.0
2004-10-20 13:00:00,33.26,33.29,33.15,33.15,82500.0,33.2598,33.2898,33.1498,33.1498,82500.0
2004-10-20 13:30:00,33.15,33.29,32.9,32.9,208400.0,33.1498,33.2898,32.8998,32.8998,208400.0
2004-10-20 14:00:00,32.9,33.24,32.76,33.15,137200.0,32.8998,33.2398,32.7598,33.1498,137200.0
2004-10-20 14:30:00,33.15,33.15,32.97,33.02,101500.0,33.1498,33.1498,32.9698,33.0198,101500.0
2004-10-20 15:00:00,33.02,33.11,33.0,33.01,134500.0,33.0198,33.1098,32.9998,33.0098,134500.0
2004-10-20 15:30:00,33.0,33.2,32.99,33.0,196100.0,32.9998,33.1998,32.9898,32.9998,196100.0
2004-10-21 09:30:00,33.16,33.44,33.08,33.1,68900.0,33.1598,33.4398,33.0798,33.0998,68900.0
2004-10-21 10:00:00,33.09,33.15,32.77,32.93,88700.0,33.0898,33.1498,32.7698,32.9298,88700.0
2004-10-21 10:30:00,32.94,33.11,32.71,32.93,60500.0,32.9398,33.1098,32.7098,32.9298,60500.0
2004-10-21 11:00:00,32.93,33.0,32.93,32.98,46300.0,32.9298,32.9998,32.9298,32.9798,46300.0
2004-10-21 11:30:00,33.0,33.0,32.89,32.97,58300.0,32.9998,32.9998,32.8898,32.9698,58300.0
2004-10-21 12:00:00,33.0,33.13,33.0,33.07,52700.0,32.9998,33.1298,32.9998,33.0698,52700.0
2004-10-21 12:30:00,33.05,33.26,32.81,33.26,60100.0,33.0498,33.2598,32.8098,33.2598,60100.0
2004-10-21 13:00:00,33.26,33.43,33.16,33.22,50000.0,33.2598,33.4298,33.1598,33.2198,50000.0
2004-10-21 13:30:00,33.23,33.23,33.01,33.04,34700.0,33.2298,33.2298,33.0098,33.0398,34700.0
2004-10-21 14:00:00,33.04,33.18,33.03,33.18,60300.0,33.0398,33.1798,33.0298,33.1798,60300.0
2004-10-21 14:30:00,33.18,33.26,33.02,33.16,78200.0,33.1798,33.2598,33.0198,33.1598,78200.0
2004-10-21 15:00:00,33.16,33.2,33.14,33.19,75300.0,33.1598,33.1998,33.1398,33.1898,75300.0
2004-10-21 15:30:00,33.19,33.2,32.95,33.02,154700.0,33.1898,33.1998,32.9498,33.0198,154700.0
2004-10-22 09:30:00,33.03,33.13,32.92,33.02,68400.0,33.0298,33.1298,32.9198,33.0198,68400.0
2004-10-22 10:00:00,33.02,33.16,32.98,33.13,55500.0,33.0198,33.1598,32.9798,33.1298,55500.0
2004-10-22 10:30:00,33.12,33.12,32.96,33.0,24800.0,33.1198,33.1198,32.9598,32.9998,24800.0
2004-10-22 11:00:00,33.01,33.05,32.97,32.99,16000.0,33.0098,33.0498,32.9698,32.9898,16000.0
2004-10-22 11:30:00,32.99,33.01,32.95,33.0,18700.0,32.9898,33.0098,32.9498,32.9998,18700.0
2004-10-22 12:00:00,33.0,33.0,32.96,33.0,13600.0,32.9998,32.9998,32.9598,32.9998,13600.0
2004-10-22 12:30:00,33.0,33.01,32.95,32.95,17100.0,32.9998,33.0098,32.9498,32.9498,17100.0
2004-10-22 13:00:00,32.95,32.99,32.66,32.68,42300.0,32.9498,32.9898,32.6598,32.6798,42300.0
2004-10-22 13:30:00,32.69,32.75,32.56,32.75,22100.0,32.6898,32.7498,32.5598,32.7498,22100.0
2004-10-22 14:00:00,32.73,32.75,32.67,32.73,23200.0,32.7298,32.7498,32.6698,32.7298,23200.0
2004-10-22 14:30:00,32.75,32.76,32.63,32.73,39100.0,32.7498,32.7598,32.6298,32.7298,39100.0
2004-10-22 15:00:00,32.73,32.86,32.65,32.67,42400.0,32.7298,32.8598,32.6498,32.6698,42400.0
2004-10-22 15:30:00,32.67,32.75,32.5,32.5,63300.0,32.6698,32.7498,32.4998,32.4998,63300.0
2004-10-25 09:30:00,31.15,31.52,31.02,31.35,419900.0,31.1498,31.5198,31.0198,31.3498,419900.0
2004-10-25 10:00:00,31.35,31.5,31.15,31.48,309300.0,31.3498,31.4998,31.1498,31.4798,309300.0
2004-10-25 10:30:00,31.46,31.71,31.39,31.6,190800.0,31.4598,31.7098,31.3898,31.5998,190800.0
2004-10-25 11:00:00,31.6,31.63,31.5,31.53,84600.0,31.5998,31.6298,31.4998,31.5298,84600.0
2004-10-25 11:30:00,31.53,31.59,31.45,31.5,55100.0,31.5298,31.5898,31.4498,31.4998,55100.0
2004-10-25 12:00:00,31.5,31.6,31.45,31.58,119800.0,31.4998,31.5998,31.4498,31.5798,119800.0
2004-10-25 12:30:00,31.58,31.6,31.49,31.59,81400.0,31.5798,31.5998,31.4898,31.5898,81400.0
2004-10-25 13:00:00,31.58,31.63,31.56,31.59,44600.0,31.5798,31.6298,31.5598,31.5898,44600.0
2004-10-25 13:30:00,31.59,31.62,31.39,31.41,47100.0,31.5898,31.6198,31.3898,31.4098,47100.0
2004-10-25 14:00:00,31.41,31.47,31.38,31.46,52300.0,31.4098,31.4698,31.3798,31.4598,52300.0
2004-10-25 14:30:00,31.45,31.75,31.44,31.67,165300.0,31.4498,31.7498,31.4398,31.6698,165300.0
2004-10-25 15:00:00,31.63,31.67,31.6,31.65,142200.0,31.6298,31.6698,31.5998,31.6498,142200.0
2004-10-25 15:30:00,31.65,31.71,31.36,31.45,314700.0,31.6498,31.7098,31.3598,31.4498,314700.0
2004-10-26 09:30:00,31.7,31.9,31.5,31.81,84000.0,31.6998,31.8998,31.4998,31.8098,84000.0
2004-10-26 10:00:00,31.81,31.87,31.28,31.34,104200.0,31.8098,31.8698,31.2798,31.3398,104200.0
2004-10-26 10:30:00,31.34,31.39,31.17,31.17,48700.0,31.3398,31.3898,31.1698,31.1698,48700.0
2004-10-26 11:00:00,31.17,31.17,31.09,31.12,89300.0,31.1698,31.1698,31.0898,31.1198,89300.0
2004-10-26 11:30:00,31.12,31.43,31.11,31.4,65700.0,31.1198,31.4298,31.1098,31.3998,65700.0
2004-10-26 12:00:00,31.4,31.56,31.32,31.34,71000.0,31.3998,31.5598,31.3198,31.3398,71000.0
2004-10-26 12:30:00,31.35,31.41,31.29,31.29,66600.0,31.3498,31.4098,31.2898,31.2898,66600.0
2004-10-26 13:00:00,31.29,31.31,31.25,31.25,93600.0,31.2898,31.3098,31.2498,31.2498,93600.0
2004-10-26 13:30:00,31.25,31.26,31.2,31.21,71900.0,31.2498,31.2598,31.1998,31.2098,71900.0
2004-10-26 14:00:00,31.21,31.3,31.18,31.24,167900.0,31.2098,31.2998,31.1798,31.2398,167900.0
2004-10-26 14:30:00,31.23,31.34,31.21,31.33,153400.0,31.2298,31.3398,31.2098,31.3298,153400.0
2004-10-26 15:00:00,31.33,31.36,31.3,31.34,88800.0,31.3298,31.3598,31.2998,31.3398,88800.0
2004-10-26 15:30:00,31.34,31.35,31.23,31.27,269100.0,31.3398,31.3498,31.2298,31.2698,269100.0
2004-10-27 09:30:00,31.41,31.99,31.41,31.9,78800.0,31.4098,31.9898,31.4098,31.8998,78800.0
2004-10-27 10:00:00,31.74,31.75,31.53,31.64,82900.0,31.7398,31.7498,31.5298,31.6398,82900.0
2004-10-27 10:30:00,31.63,31.92,31.58,31.92,96600.0,31.6298,31.9198,31.5798,31.9198,96600.0
2004-10-27 11:00:00,31.93,32.11,31.93,32.01,147900.0,31.9298,32.1098,31.9298,32.0098,147900.0
2004-10-27 11:30:00,32.01,32.04,31.7,32.0,62900.0,32.0098,32.0398,31.6998,31.9998,62900.0
2004-10-27 12:00:00,32.0,32.01,31.8,31.85,42700.0,31.9998,32.0098,31.7998,31.8498,42700.0
2004-10-27 12:30:00,31.85,31.94,31.83,31.9,27600.0,31.8498,31.9398,31.8298,31.8998,27600.0
2004-10-27 13:00:00,31.91,32.05,31.91,31.96,33300.0,31.9098,32.0498,31.9098,31.9598,33300.0
2004-10-27 13:30:00,31.96,32.07,31.94,32.07,31000.0,31.9598,32.0698,31.9398,32.0698,31000.0
2004-10-27 14:00:00,32.05,32.25,32.05,32.24,47200.0,32.0498,32.2498,32.0498,32.2398,47200.0
2004-10-27 14:30:00,32.25,32.34,32.2,32.34,86800.0,32.2498,32.3398,32.1998,32.3398,86800.0
2004-10-27 15:00:00,32.34,32.57,32.3,32.53,97800.0,32.3398,32.5698,32.2998,32.5298,97800.0
2004-10-27 15:30:00,32.5,32.78,32.39,32.7,388000.0,32.4998,32.7798,32.3898,32.6998,388000.0
2004-10-28 09:30:00,32.85,32.85,32.5,32.65,35900.0,32.8498,32.8498,32.4998,32.6498,35900.0
2004-10-28 10:00:00,32.65,32.65,32.34,32.45,70100.0,32.6498,32.6498,32.3398,32.4498,70100.0
2004-10-28 10:30:00,32.43,32.47,32.32,32.44,22200.0,32.4298,32.4698,32.3198,32.4398,22200.0
2004-10-28 11:00:00,32.44,32.48,32.2,32.46,18100.0,32.4398,32.4798,32.1998,32.4598,18100.0
2004-10-28 11:30:00,32.42,32.45,32.17,32.17,13900.0,32.4198,32.4498,32.1698,32.1698,13900.0
2004-10-28 12:00:00,32.18,32.28,32.09,32.09,24200.0,32.1798,32.2798,32.0898,32.0898,24200.0
2004-10-28 12:30:00,32.1,32.17,32.02,32.05,30600.0,32.0998,32.1698,32.0198,32.0498,30600.0
2004-10-28 13:00:00,32.05,32.3,32.05,32.3,29900.0,32.0498,32.2998,32.0498,32.2998,29900.0
2004-10-28 13:30:00,32.32,32.37,32.26,32.3,60600.0,32.3198,32.3698,32.2598,32.2998,60600.0
2004-10-28 14:00:00,32.31,32.77,32.29,32.65,80300.0,32.3098,32.7698,32.2898,32.6498,80300.0
2004-10-28 14:30:00,32.62,32.65,32.49,32.53,80100.0,32.6198,32.6498,32.4898,32.5298,80100.0
2004-10-28 15:00:00,32.53,32.56,32.47,32.5,43300.0,32.5298,32.5598,32.4698,32.4998,43300.0
2004-10-28 15:30:00,32.5,32.58,32.28,32.58,117100.0,32.4998,32.5798,32.2798,32.5798,117100.0
2004-10-29 09:30:00,32.65,32.74,32.3,32.68,69600.0,32.6498,32.7398,32.2998,32.6798,69600.0
2004-10-29 10:00:00,32.7,32.77,32.57,32.61,82000.0,32.6998,32.7698,32.5698,32.6098,82000.0
2004-10-29 10:30:00,32.62,32.75,32.46,32.48,87800.0,32.6198,32.7498,32.4598,32.4798,87800.0
2004-10-29 11:00:00,32.47,32.5,32.25,32.29,269600.0,32.4698,32.4998,32.2498,32.2898,269600.0
2004-10-29 11:30:00,32.29,32.71,32.23,32.71,81500.0,32.2898,32.7098,32.2298,32.7098,81500.0
2004-10-29 12:00:00,32.71,32.85,32.67,32.8,90800.0,32.7098,32.8498,32.6698,32.7998,90800.0
2004-10-29 12:30:00,32.76,32.95,32.76,32.85,66900.0,32.7598,32.9498,32.7598,32.8498,66900.0
2004-10-29 13:00:00,32.86,32.99,32.84,32.96,70100.0,32.8598,32.9898,32.8398,32.9598,70100.0
2004-10-29 13:30:00,32.97,33.1,32.91,32.91,68600.0,32.9698,33.0998,32.9098,32.9098,68600.0
2004-10-29 14:00:00,32.91,32.95,32.81,32.85,60100.0,32.9098,32.9498,32.8098,32.8498,60100.0
2004-10-29 14:30:00,32.86,33.0,32.81,32.91,42800.0,32.8598,32.9998,32.8098,32.9098,42800.0
2004-10-29 15:00:00,32.91,32.95,32.87,32.94,73400.0,32.9098,32.9498,32.8698,32.9398,73400.0
2004-10-29 15:30:00,32.96,33.07,32.81,32.95,80200.0,32.9598,33.0698,32.8098,32.9498,80200.0
2004-11-01 09:30:00,32.99,33.0,32.66,32.85,106800.0,32.9898,32.9998,32.6598,32.8498,106800.0
2004-11-01 10:00:00,32.85,32.94,32.75,32.91,56200.0,32.8498,32.9398,32.7498,32.9098,56200.0
2004-11-01 10:30:00,32.91,33.35,32.87,33.3,93500.0,32.9098,33.3498,32.8698,33.2998,93500.0
2004-11-01 11:00:00,33.27,33.6,33.16,33.48,96700.0,33.2698,33.5998,33.1598,33.4798,96700.0
2004-11-01 11:30:00,33.52,33.55,33.44,33.48,70300.0,33.5198,33.5498,33.4398,33.4798,70300.0
2004-11-01 12:00:00,33.47,33.48,33.3,33.4,35200.0,33.4698,33.4798,33.2998,33.3998,35200.0
2004-11-01 12:30:00,33.4,33.55,33.2,33.37,47000.0,33.3998,33.5498,33.1998,33.3698,47000.0
2004-11-01 13:00:00,33.34,33.6,33.34,33.54,122400.0,33.3398,33.5998,33.3398,33.5398,122400.0
2004-11-01 13:30:00,33.54,33.54,33.34,33.35,25300.0,33.5398,33.5398,33.3398,33.3498,25300.0
2004-11-01 14:00:00,33.35,33.53,33.34,33.35,38300.0,33.3498,33.5298,33.3398,33.3498,38300.0
2004-11-01 14:30:00,33.36,33.48,33.29,33.35,45100.0,33.3598,33.4798,33.2898,33.3498,45100.0
2004-11-01 15:00:00,33.36,33.54,33.34,33.49,55300.0,33.3598,33.5398,33.3398,33.4898,55300.0
2004-11-01 15:30:00,33.49,34.15,32.96,34.0,536900.0,33.4898,34.1498,32.9598,33.9998,536900.0
2004-11-02 09:30:00,33.95,34.23,33.59,33.85,141500.0,33.9498,34.2298,33.5898,33.8498,141500.0
2004-11-02 10:00:00,33.83,33.85,33.71,33.72,104000.0,33.8298,33.8498,33.7098,33.7198,104000.0
2004-11-02 10:30:00,33.72,33.78,33.56,33.56,145000.0,33.7198,33.7798,33.5598,33.5598,145000.0
2004-11-02 11:00:00,33.56,33.6,33.16,33.32,112600.0,33.5598,33.5998,33.1598,33.3198,112600.0
2004-11-02 11:30:00,33.29,33.37,33.17,33.28,85600.0,33.2898,33.3698,33.1698,33.2798,85600.0
2004-11-02 12:00:00,33.28,33.4,33.21,33.37,60100.0,33.2798,33.3998,33.2098,33.3698,60100.0
2004-11-02 12:30:00,33.39,33.4,33.22,33.32,44200.0,33.3898,33.3998,33.2198,33.3198,44200.0
2004-11-02 13:00:00,33.33,33.49,33.28,33.48,62000.0,33.3298,33.4898,33.2798,33.4798,62000.0
2004-11-02 13:30:00,33.49,33.51,33.35,33.36,56400.0,33.4898,33.5098,33.3498,33.3598,56400.0
2004-11-02 14:00:00,33.4,33.48,33.38,33.42,38900.0,33.3998,33.4798,33.3798,33.4198,38900.0
2004-11-02 14:30:00,33.42,33.5,33.31,33.41,162300.0,33.4198,33.4998,33.3098,33.4098,162300.0
2004-11-02 15:00:00,33.41,33.41,32.94,33.0,197300.0,33.4098,33.4098,32.9398,32.9998,197300.0
2004-11-02 15:30:00,32.99,33.38,32.86,33.32,455200.0,32.9898,33.3798,32.8598,33.3198,455200.0
2004-11-03 09:30:00,33.8,34.41,33.72,33.85,248600.0,33.7998,34.4098,33.7198,33.8498,248600.0
2004-11-03 10:00:00,33.84,33.95,33.35,33.74,223700.0,33.8398,33.9498,33.3498,33.7398,223700.0
2004-11-03 10:30:00,33.74,34.43,33.73,34.13,379600.0,33.7398,34.4298,33.7298,34.1298,379600.0
2004-11-03 11:00:00,34.12,34.31,33.96,34.24,165000.0,34.1198,34.3098,33.9598,34.2398,165000.0
2004-11-03 11:30:00,34.21,34.28,34.07,34.12,122400.0,34.2098,34.2798,34.0698,34.1198,122400.0
2004-11-03 12:00:00,34.11,34.14,34.02,34.05,53700.0,34.1098,34.1398,34.0198,34.0498,53700.0
2004-11-03 12:30:00,34.06,34.13,33.93,33.95,136600.0,34.0598,34.1298,33.9298,33.9498,136600.0
2004-11-03 13:00:00,33.95,34.03,33.52,33.57,133100.0,33.9498,34.0298,33.5198,33.5698,133100.0
2004-11-03 13:30:00,33.57,33.61,33.37,33.46,99600.0,33.5698,33.6098,33.3698,33.4598,99600.0
2004-11-03 14:00:00,33.51,33.6,33.38,33.45,59300.0,33.5098,33.5998,33.3798,33.4498,59300.0
2004-11-03 14:30:00,33.46,33.5,33.34,33.49,83500.0,33.4598,33.4998,33.3398,33.4898,83500.0
2004-11-03 15:00:00,33.49,33.84,33.34,33.81,78600.0,33.4898,33.8398,33.3398,33.8098,78600.0
2004-11-03 15:30:00,33.82,34.18,33.7,34.11,380300.0,33.8198,34.1798,33.6998,34.1098,380300.0
2004-11-04 09:30:00,34.14,34.34,34.0,34.15,86400.0,34.1398,34.3398,33.9998,34.1498,86400.0
2004-11-04 10:00:00,34.17,34.18,33.97,34.02,57300.0,34.1698,34.1798,33.9698,34.0198,57300.0
2004-11-04 10:30:00,34.03,34.16,33.96,34.13,42200.0,34.0298,34.1598,33.9598,34.1298,42200.0
2004-11-04 11:00:00,34.12,34.18,34.03,34.09,23100.0,34.1198,34.1798,34.0298,34.0898,23100.0
2004-11-04 11:30:00,34.09,34.19,34.03,34.05,51900.0,34.0898,34.1898,34.0298,34.0498,51900.0
2004-11-04 12:00:00,34.04,34.05,33.92,33.99,468800.0,34.0398,34.0498,33.9198,33.9898,468800.0
2004-11-04 12:30:00,33.99,34.03,33.98,33.98,79300.0,33.9898,34.0298,33.9798,33.9798,79300.0
2004-11-04 13:00:00,34.0,34.06,33.98,34.06,32900.0,33.9998,34.0598,33.9798,34.0598,32900.0
2004-11-04 13:30:00,34.07,34.08,33.97,33.99,17200.0,34.0698,34.0798,33.9698,33.9898,17200.0
2004-11-04 14:00:00,34.0,34.07,33.98,34.07,31200.0,33.9998,34.0698,33.9798,34.0698,31200.0
2004-11-04 14:30:00,34.04,34.19,34.02,34.19,45100.0,34.0398,34.1898,34.0198,34.1898,45100.0
2004-11-04 15:00:00,34.19,34.37,34.15,34.15,47400.0,34.1898,34.3698,34.1498,34.1498,47400.0
2004-11-04 15:30:00,34.16,34.27,34.11,34.23,74600.0,34.1598,34.2698,34.1098,34.2298,74600.0
2004-11-05 09:30:00,34.4,34.64,34.33,34.58,89000.0,34.3998,34.6398,34.3298,34.5798,89000.0
2004-11-05 10:00:00,34.58,34.63,34.48,34.61,82000.0,34.5798,34.6298,34.4798,34.6098,82000.0
2004-11-05 10:30:00,34.62,34.76,34.48,34.58,38200.0,34.6198,34.7598,34.4798,34.5798,38200.0
2004-11-05 11:00:00,34.55,34.74,34.36,34.49,132300.0,34.5498,34.7398,34.3598,34.4898,132300.0
2004-11-05 11:30:00,34.48,34.5,34.15,34.15,50600.0,34.4798,34.4998,34.1498,34.1498,50600.0
2004-11-05 12:00:00,34.17,34.27,34.13,34.27,26100.0,34.1698,34.2698,34.1298,34.2698,26100.0
2004-11-05 12:30:00,34.29,34.4,34.28,34.35,24100.0,34.2898,34.3998,34.2798,34.3498,24100.0
2004-11-05 13:00:00,34.36,34.37,34.16,34.3,22700.0,34.3598,34.3698,34.1598,34.2998,22700.0
2004-11-05 13:30:00,34.33,34.37,34.27,34.3,30600.0,34.3298,34.3698,34.2698,34.2998,30600.0
2004-11-05 14:00:00,34.32,34.46,34.29,34.3,24600.0,34.3198,34.4598,34.2898,34.2998,24600.0
2004-11-05 14:30:00,34.3,34.5,34.3,34.48,21200.0,34.2998,34.4998,34.2998,34.4798,21200.0
2004-11-05 15:00:00,34.49,34.52,34.44,34.46,24400.0,34.4898,34.5198,34.4398,34.4598,24400.0
2004-11-05 15:30:00,34.46,34.82,34.45,34.79,118300.0,34.4598,34.8198,34.4498,34.7898,118300.0
2004-11-08 09:30:00,34.76,35.0,34.75,34.77,64200.0,34.7598,34.9998,34.7498,34.7698,64200.0
2004-11-08 10:00:00,34.8,34.8,34.43,34.45,127700.0,34.7998,34.7998,34.4298,34.4498,127700.0
2004-11-08 10:30:00,34.44,34.45,34.12,34.31,93900.0,34.4398,34.4498,34.1198,34.3098,93900.0
2004-11-08 11:00:00,34.3,34.46,34.25,34.27,80300.0,34.2998,34.4598,34.2498,34.2698,80300.0
2004-11-08 11:30:00,34.27,34.27,33.82,33.86,67000.0,34.2698,34.2698,33.8198,33.8598,67000.0
2004-11-08 12:00:00,33.86,33.89,33.75,33.77,45100.0,33.8598,33.8898,33.7498,33.7698,45100.0
2004-11-08 12:30:00,33.76,33.79,33.71,33.73,44800.0,33.7598,33.7898,33.7098,33.7298,44800.0
2004-11-08 13:00:00,33.71,33.82,33.7,33.81,43200.0,33.7098,33.8198,33.6998,33.8098,43200.0
2004-11-08 13:30:00,33.81,33.81,33.78,33.79,28800.0,33.8098,33.8098,33.7798,33.7898,28800.0
2004-11-08 14:00:00,33.78,34.0,33.75,33.75,54200.0,33.7798,33.9998,33.7498,33.7498,54200.0
2004-11-08 14:30:00,33.75,33.8,33.59,33.8,63700.0,33.7498,33.7998,33.5898,33.7998,63700.0
2004-11-08 15:00:00,33.8,33.9,33.67,33.89,74300.0,33.7998,33.8998,33.6698,33.8898,74300.0
2004-11-08 15:30:00,33.91,33.92,33.6,33.62,125700.0,33.9098,33.9198,33.5998,33.6198,125700.0
2004-11-09 09:30:00,32.93,33.25,32.85,33.16,214000.0,32.9298,33.2498,32.8498,33.1598,214000.0
2004-11-09 10:00:00,33.17,33.18,32.71,33.0,118300.0,33.1698,33.1798,32.7098,32.9998,118300.0
2004-11-09 10:30:00,32.95,33.08,32.86,32.9,57700.0,32.9498,33.0798,32.8598,32.8998,57700.0
2004-11-09 11:00:00,32.9,33.06,32.88,33.02,45600.0,32.8998,33.0598,32.8798,33.0198,45600.0
2004-11-09 11:30:00,33.02,33.18,33.0,33.0,44400.0,33.0198,33.1798,32.9998,32.9998,44400.0
2004-11-09 12:00:00,32.99,33.24,32.99,33.22,38200.0,32.9898,33.2398,32.9898,33.2198,38200.0
2004-11-09 12:30:00,33.22,33.33,33.17,33.28,26700.0,33.2198,33.3298,33.1698,33.2798,26700.0
2004-11-09 13:00:00,33.27,33.3,33.18,33.2,36800.0,33.2698,33.2998,33.1798,33.1998,36800.0
2004-11-09 13:30:00,33.2,33.48,33.18,33.46,32400.0,33.1998,33.4798,33.1798,33.4598,32400.0
2004-11-09 14:00:00,33.45,33.61,33.35,33.35,42300.0,33.4498,33.6098,33.3498,33.3498,42300.0
2004-11-09 14:30:00,33.35,33.4,33.26,33.38,60500.0,33.3498,33.3998,33.2598,33.3798,60500.0
2004-11-09 15:00:00,33.37,33.4,33.2,33.23,53800.0,33.3698,33.3998,33.1998,33.2298,53800.0
2004-11-09 15:30:00,33.23,33.54,33.19,33.43,126300.0,33.2298,33.5398,33.1898,33.4298,126300.0
2004-11-10 09:30:00,33.42,33.53,33.22,33.46,49800.0,33.4198,33.5298,33.2198,33.4598,49800.0
2004-11-10 10:00:00,33.45,33.97,33.43,33.9,89700.0,33.4498,33.9698,33.4298,33.8998,89700.0
2004-11-10 10:30:00,33.92,33.97,33.65,33.89,77300.0,33.9198,33.9698,33.6498,33.8898,77300.0
2004-11-10 11:00:00,33.89,33.91,33.46,33.6,65300.0,33.8898,33.9098,33.4598,33.5998,65300.0
2004-11-10 11:30:00,33.6,33.7,33.58,33.69,20200.0,33.5998,33.6998,33.5798,33.6898,20200.0
2004-11-10 12:00:00,33.69,33.75,33.61,33.71,17900.0,33.6898,33.7498,33.6098,33.7098,17900.0
2004-11-10 12:30:00,33.73,33.9,33.72,33.72,21300.0,33.7298,33.8998,33.7198,33.7198,21300.0
2004-11-10 13:00:00,33.7,33.94,33.7,33.93,36000.0,33.6998,33.9398,33.6998,33.9298,36000.0
2004-11-10 13:30:00,33.91,34.06,33.9,34.02,75500.0,33.9098,34.0598,33.8998,34.0198,75500.0
2004-11-10 14:00:00,34.02,34.18,33.97,34.07,93700.0,34.0198,34.1798,33.9698,34.0698,93700.0
2004-11-10 14:30:00,34.07,34.16,33.9,34.12,154600.0,34.0698,34.1598,33.8998,34.1198,154600.0
2004-11-10 15:00:00,34.12,34.18,33.99,34.04,174900.0,34.1198,34.1798,33.9898,34.0398,174900.0
2004-11-10 15:30:00,34.0,34.09,33.95,33.98,362900.0,33.9998,34.0898,33.9498,33.9798,362900.0
2004-11-11 09:30:00,34.09,34.26,34.0,34.26,40500.0,34.0898,34.2598,33.9998,34.2598,40500.0
2004-11-11 10:00:00,34.25,34.75,34.19,34.69,144100.0,34.2498,34.7498,34.1898,34.6898,144100.0
2004-11-11 10:30:00,34.68,35.0,34.67,34.93,217600.0,34.6798,34.9998,34.6698,34.9298,217600.0
2004-11-11 11:00:00,34.93,34.95,34.45,34.48,70800.0,34.9298,34.9498,34.4498,34.4798,70800.0
2004-11-11 11:30:00,34.48,34.53,34.42,34.46,40400.0,34.4798,34.5298,34.4198,34.4598,40400.0
2004-11-11 12:00:00,34.46,34.6,34.36,34.48,92400.0,34.4598,34.5998,34.3598,34.4798,92400.0
2004-11-11 12:30:00,34.46,34.55,34.45,34.53,40800.0,34.4598,34.5498,34.4498,34.5298,40800.0
2004-11-11 13:00:00,34.52,34.75,34.5,34.72,52100.0,34.5198,34.7498,34.4998,34.7198,52100.0
2004-11-11 13:30:00,34.71,34.91,34.66,34.66,66500.0,34.7098,34.9098,34.6598,34.6598,66500.0
2004-11-11 14:00:00,34.63,34.8,34.55,34.75,78200.0,34.6298,34.7998,34.5498,34.7498,78200.0
2004-11-11 14:30:00,34.79,34.79,34.67,34.75,46200.0,34.7898,34.7898,34.6698,34.7498,46200.0
2004-11-11 15:00:00,34.75,34.8,34.6,34.72,82700.0,34.7498,34.7998,34.5998,34.7198,82700.0
2004-11-11 15:30:00,34.71,34.94,34.58,34.63,213500.0,34.7098,34.9398,34.5798,34.6298,213500.0
2004-11-12 09:30:00,34.47,34.74,34.1,34.66,219000.0,34.4698,34.7398,34.0998,34.6598,219000.0
2004-11-12 10:00:00,34.66,34.66,34.43,34.47,30900.0,34.6598,34.6598,34.4298,34.4698,30900.0
2004-11-12 10:30:00,34.45,34.48,34.15,34.18,36100.0,34.4498,34.4798,34.1498,34.1798,36100.0
2004-11-12 11:00:00,34.18,34.44,34.1,34.35,56400.0,34.1798,34.4398,34.0998,34.3498,56400.0
2004-11-12 11:30:00,34.34,34.35,34.12,34.12,84300.0,34.3398,34.3498,34.1198,34.1198,84300.0
2004-11-12 12:00:00,34.12,34.41,34.01,34.2,64700.0,34.1198,34.4098,34.0098,34.1998,64700.0
2004-11-12 12:30:00,34.23,34.32,34.15,34.17,15700.0,34.2298,34.3198,34.1498,34.1698,15700.0
2004-11-12 13:00:00,34.19,34.36,34.17,34.34,51300.0,34.1898,34.3598,34.1698,34.3398,51300.0
2004-11-12 13:30:00,34.34,34.38,34.31,34.35,41500.0,34.3398,34.3798,34.3098,34.3498,41500.0
2004-11-12 14:00:00,34.35,34.43,34.35,34.41,27800.0,34.3498,34.4298,34.3498,34.4098,27800.0
2004-11-12 14:30:00,34.39,34.72,34.38,34.66,97200.0,34.3898,34.7198,34.3798,34.6598,97200.0
2004-11-12 15:00:00,34.65,34.98,34.64,34.74,125200.0,34.6498,34.9798,34.6398,34.7398,125200.0
2004-11-12 15:30:00,34.74,34.84,34.57,34.63,193400.0,34.7398,34.8398,34.5698,34.6298,193400.0
2004-11-15 09:30:00,34.58,34.97,34.38,34.7,85800.0,34.5798,34.9698,34.3798,34.6998,85800.0
2004-11-15 10:00:00,34.73,34.97,34.73,34.91,84000.0,34.7298,34.9698,34.7298,34.9098,84000.0
2004-11-15 10:30:00,34.95,35.28,34.91,35.19,79600.0,34.9498,35.2798,34.9098,35.1898,79600.0
2004-11-15 11:00:00,35.12,35.23,35.08,35.09,67400.0,35.1198,35.2298,35.0798,35.0898,67400.0
2004-11-15 11:30:00,35.08,35.12,34.85,34.9,55100.0,35.0798,35.1198,34.8498,34.8998,55100.0
2004-11-15 12:00:00,34.89,34.96,34.85,34.91,38300.0,34.8898,34.9598,34.8498,34.9098,38300.0
2004-11-15 12:30:00,34.9,35.0,34.82,34.93,71200.0,34.8998,34.9998,34.8198,34.9298,71200.0
2004-11-15 13:00:00,34.89,34.89,34.83,34.83,38300.0,34.8898,34.8898,34.8298,34.8298,38300.0
2004-11-15 13:30:00,34.83,34.85,34.75,34.75,63100.0,34.8298,34.8498,34.7498,34.7498,63100.0
2004-11-15 14:00:00,34.74,34.9,34.69,34.82,128500.0,34.7398,34.8998,34.6898,34.8198,128500.0
2004-11-15 14:30:00,34.82,34.99,34.75,34.96,78600.0,34.8198,34.9898,34.7498,34.9598,78600.0
2004-11-15 15:00:00,34.97,35.0,34.77,34.84,187900.0,34.9698,34.9998,34.7698,34.8398,187900.0
2004-11-15 15:30:00,34.85,34.85,34.74,34.8,116600.0,34.8498,34.8498,34.7398,34.7998,116600.0
2004-11-16 09:30:00,35.06,35.07,34.69,34.77,80100.0,35.0598,35.0698,34.6898,34.7698,80100.0
2004-11-16 10:00:00,34.77,34.8,34.72,34.8,39300.0,34.7698,34.7998,34.7198,34.7998,39300.0
2004-11-16 10:30:00,34.78,34.86,34.75,34.83,46000.0,34.7798,34.8598,34.7498,34.8298,46000.0
2004-11-16 11:00:00,34.83,34.97,34.8,34.88,46700.0,34.8298,34.9698,34.7998,34.8798,46700.0
2004-11-16 11:30:00,34.88,34.88,34.75,34.75,30800.0,34.8798,34.8798,34.7498,34.7498,30800.0
2004-11-16 12:00:00,34.75,34.8,34.72,34.72,29500.0,34.7498,34.7998,34.7198,34.7198,29500.0
2004-11-16 12:30:00,34.76,34.8,34.74,34.75,51800.0,34.7598,34.7998,34.7398,34.7498,51800.0
2004-11-16 13:00:00,34.75,34.84,34.74,34.84,31000.0,34.7498,34.8398,34.7398,34.8398,31000.0
2004-11-16 13:30:00,34.82,34.9,34.8,34.8,9500.0,34.8198,34.8998,34.7998,34.7998,9500.0
2004-11-16 14:00:00,34.8,34.82,34.76,34.78,24700.0,34.7998,34.8198,34.7598,34.7798,24700.0
2004-11-16 14:30:00,34.79,34.8,34.62,34.75,63300.0,34.7898,34.7998,34.6198,34.7498,63300.0
2004-11-16 15:00:00,34.75,34.77,34.67,34.67,43600.0,34.7498,34.7698,34.6698,34.6698,43600.0
2004-11-16 15:30:00,34.65,34.82,34.65,34.8,273700.0,34.6498,34.8198,34.6498,34.7998,273700.0
2004-11-17 09:30:00,34.88,34.91,34.69,34.8,71400.0,34.8798,34.9098,34.6898,34.7998,71400.0
2004-11-17 10:00:00,34.8,34.84,34.75,34.8,124400.0,34.7998,34.8398,34.7498,34.7998,124400.0
2004-11-17 10:30:00,34.8,34.82,34.74,34.78,91000.0,34.7998,34.8198,34.7398,34.7798,91000.0
2004-11-17 11:00:00,34.75,34.8,34.72,34.8,40600.0,34.7498,34.7998,34.7198,34.7998,40600.0
2004-11-17 11:30:00,34.79,34.8,34.72,34.78,26500.0,34.7898,34.7998,34.7198,34.7798,26500.0
2004-11-17 12:00:00,34.78,34.8,34.72,34.78,27100.0,34.7798,34.7998,34.7198,34.7798,27100.0
2004-11-17 12:30:00,34.74,34.77,34.71,34.77,21500.0,34.7398,34.7698,34.7098,34.7698,21500.0
2004-11-17 13:00:00,34.78,34.8,34.64,34.68,57500.0,34.7798,34.7998,34.6398,34.6798,57500.0
2004-11-17 13:30:00,34.68,34.71,34.58,34.7,28200.0,34.6798,34.7098,34.5798,34.6998,28200.0
2004-11-17 14:00:00,34.7,34.7,34.5,34.58,97400.0,34.6998,34.6998,34.4998,34.5798,97400.0
2004-11-17 14:30:00,34.58,34.67,34.51,34.67,43300.0,34.5798,34.6698,34.5098,34.6698,43300.0
2004-11-17 15:00:00,34.68,34.7,34.21,34.33,207000.0,34.6798,34.6998,34.2098,34.3298,207000.0
2004-11-17 15:30:00,34.32,34.47,34.31,34.42,76800.0,34.3198,34.4698,34.3098,34.4198,76800.0
2004-11-18 09:30:00,34.08,34.2,33.88,33.88,103500.0,34.0798,34.1998,33.8798,33.8798,103500.0
2004-11-18 10:00:00,33.87,33.95,33.6,33.66,106500.0,33.8698,33.9498,33.5998,33.6598,106500.0
2004-11-18 10:30:00,33.68,33.83,33.62,33.76,61700.0,33.6798,33.8298,33.6198,33.7598,61700.0
2004-11-18 11:00:00,33.75,33.91,33.71,33.85,89800.0,33.7498,33.9098,33.7098,33.8498,89800.0
2004-11-18 11:30:00,33.82,33.98,33.77,33.85,69500.0,33.8198,33.9798,33.7698,33.8498,69500.0
2004-11-18 12:00:00,33.85,33.85,33.69,33.74,65000.0,33.8498,33.8498,33.6898,33.7398,65000.0
2004-11-18 12:30:00,33.74,33.78,33.67,33.72,50200.0,33.7398,33.7798,33.6698,33.7198,50200.0
2004-11-18 13:00:00,33.72,33.77,33.7,33.76,37400.0,33.7198,33.7698,33.6998,33.7598,37400.0
2004-11-18 13:30:00,33.75,33.77,33.7,33.7,20500.0,33.7498,33.7698,33.6998,33.6998,20500.0
2004-11-18 14:00:00,33.69,33.7,33.35,33.5,120300.0,33.6898,33.6998,33.3498,33.4998,120300.0
2004-11-18 14:30:00,33.5,33.52,33.2,33.52,171200.0,33.4998,33.5198,33.1998,33.5198,171200.0
2004-11-18 15:00:00,33.53,33.66,33.53,33.55,145300.0,33.5298,33.6598,33.5298,33.5498,145300.0
2004-11-18 15:30:00,33.55,33.66,33.4,33.47,177500.0,33.5498,33.6598,33.3998,33.4698,177500.0
2004-11-19 09:30:00,33.41,33.54,33.03,33.06,114000.0,33.4098,33.5398,33.0298,33.0598,114000.0
2004-11-19 10:00:00,33.05,33.18,32.91,32.94,121800.0,33.0498,33.1798,32.9098,32.9398,121800.0
2004-11-19 10:30:00,32.92,33.19,32.92,32.94,108900.0,32.9198,33.1898,32.9198,32.9398,108900.0
2004-11-19 11:00:00,32.96,32.96,32.7,32.92,86000.0,32.9598,32.9598,32.6998,32.9198,86000.0
2004-11-19 11:30:00,32.93,33.12,32.83,33.08,89400.0,32.9298,33.1198,32.8298,33.0798,89400.0
2004-11-19 12:00:00,33.09,33.32,33.08,33.24,76200.0,33.0898,33.3198,33.0798,33.2398,76200.0
2004-11-19 12:30:00,33.24,33.28,33.04,33.07,27300.0,33.2398,33.2798,33.0398,33.0698,27300.0
2004-11-19 13:00:00,33.06,33.11,32.89,32.89,76800.0,33.0598,33.1098,32.8898,32.8898,76800.0
2004-11-19 13:30:00,32.88,32.92,32.75,32.82,72600.0,32.8798,32.9198,32.7498,32.8198,72600.0
2004-11-19 14:00:00,32.81,32.91,32.71,32.76,65400.0,32.8098,32.9098,32.7098,32.7598,65400.0
2004-11-19 14:30:00,32.76,33.15,32.63,32.65,104900.0,32.7598,33.1498,32.6298,32.6498,104900.0
2004-11-19 15:00:00,32.64,32.84,32.64,32.67,61700.0,32.6398,32.8398,32.6398,32.6698,61700.0
2004-11-19 15:30:00,32.68,32.94,32.63,32.7,122600.0,32.6798,32.9398,32.6298,32.6998,122600.0
2004-11-22 09:30:00,32.64,32.78,32.25,32.71,72300.0,32.6398,32.7798,32.2498,32.7098,72300.0
2004-11-22 10:00:00,32.7,32.96,32.67,32.73,46700.0,32.6998,32.9598,32.6698,32.7298,46700.0
2004-11-22 10:30:00,32.76,32.78,32.53,32.62,55800.0,32.7598,32.7798,32.5298,32.6198,55800.0
2004-11-22 11:00:00,32.62,32.87,32.62,32.86,26400.0,32.6198,32.8698,32.6198,32.8598,26400.0
2004-11-22 11:30:00,32.86,32.9,32.72,32.75,22000.0,32.8598,32.8998,32.7198,32.7498,22000.0
2004-11-22 12:00:00,32.75,32.82,32.72,32.75,9500.0,32.7498,32.8198,32.7198,32.7498,9500.0
2004-11-22 12:30:00,32.77,33.12,32.77,33.02,24400.0,32.7698,33.1198,32.7698,33.0198,24400.0
2004-11-22 13:00:00,33.0,33.28,33.0,33.28,54000.0,32.9998,33.2798,32.9998,33.2798,54000.0
2004-11-22 13:30:00,33.29,33.49,33.28,33.41,29000.0,33.2898,33.4898,33.2798,33.4098,29000.0
2004-11-22 14:00:00,33.41,33.49,33.38,33.43,16600.0,33.4098,33.4898,33.3798,33.4298,16600.0
2004-11-22 14:30:00,33.43,33.43,33.21,33.39,44500.0,33.4298,33.4298,33.2098,33.3898,44500.0
2004-11-22 15:00:00,33.42,33.55,33.37,33.54,53500.0,33.4198,33.5498,33.3698,33.5398,53500.0
2004-11-22 15:30:00,33.53,33.66,33.47,33.63,72600.0,33.5298,33.6598,33.4698,33.6298,72600.0
2004-11-23 09:30:00,33.52,34.18,33.41,34.17,70300.0,33.5198,34.1798,33.4098,34.1698,70300.0
2004-11-23 10:00:00,34.16,34.26,34.06,34.1,85600.0,34.1598,34.2598,34.0598,34.0998,85600.0
2004-11-23 10:30:00,34.1,34.1,33.42,33.49,66500.0,34.0998,34.0998,33.4198,33.4898,66500.0
2004-11-23 11:00:00,33.46,33.59,33.4,33.51,36000.0,33.4598,33.5898,33.3998,33.5098,36000.0
2004-11-23 11:30:00,33.49,33.66,33.42,33.57,10300.0,33.4898,33.6598,33.4198,33.5698,10300.0
2004-11-23 12:00:00,33.57,33.6,33.5,33.53,9600.0,33.5698,33.5998,33.4998,33.5298,9600.0
2004-11-23 12:30:00,33.5,33.75,33.5,33.73,28100.0,33.4998,33.7498,33.4998,33.7298,28100.0
2004-11-23 13:00:00,33.71,33.75,33.52,33.73,68900.0,33.7098,33.7498,33.5198,33.7298,68900.0
2004-11-23 13:30:00,33.72,33.73,33.63,33.71,20900.0,33.7198,33.7298,33.6298,33.7098,20900.0
2004-11-23 14:00:00,33.75,33.75,33.64,33.67,23200.0,33.7498,33.7498,33.6398,33.6698,23200.0
2004-11-23 14:30:00,33.67,33.67,33.54,33.55,34100.0,33.6698,33.6698,33.5398,33.5498,34100.0
2004-11-23 15:00:00,33.55,33.61,33.49,33.56,56200.0,33.5498,33.6098,33.4898,33.5598,56200.0
2004-11-23 15:30:00,33.56,33.59,33.5,33.57,79500.0,33.5598,33.5898,33.4998,33.5698,79500.0
2004-11-24 09:30:00,33.55,33.85,33.5,33.58,103500.0,33.5498,33.8498,33.4998,33.5798,103500.0
2004-11-24 10:00:00,33.59,33.9,33.58,33.65,21800.0,33.5898,33.8998,33.5798,33.6498,21800.0
2004-11-24 10:30:00,33.65,33.75,33.54,33.65,19800.0,33.6498,33.7498,33.5398,33.6498,19800.0
2004-11-24 11:00:00,33.64,33.75,33.61,33.75,23700.0,33.6398,33.7498,33.6098,33.7498,23700.0
2004-11-24 11:30:00,33.77,33.79,33.61,33.7,46000.0,33.7698,33.7898,33.6098,33.6998,46000.0
2004-11-24 12:00:00,33.7,33.77,33.64,33.65,27100.0,33.6998,33.7698,33.6398,33.6498,27100.0
2004-11-24 12:30:00,33.64,33.7,33.55,33.59,64900.0,33.6398,33.6998,33.5498,33.5898,64900.0
2004-11-24 13:00:00,33.57,33.7,33.55,33.58,29500.0,33.5698,33.6998,33.5498,33.5798,29500.0
2004-11-24 13:30:00,33.57,33.64,33.54,33.62,10900.0,33.5698,33.6398,33.5398,33.6198,10900.0
2004-11-24 14:00:00,33.61,33.64,33.59,33.63,8200.0,33.6098,33.6398,33.5898,33.6298,8200.0
2004-11-24 14:30:00,33.64,33.73,33.61,33.64,28000.0,33.6398,33.7298,33.6098,33.6398,28000.0
2004-11-24 15:00:00,33.66,33.83,33.64,33.83,57900.0,33.6598,33.8298,33.6398,33.8298,57900.0
2004-11-24 15:30:00,33.85,33.94,33.76,33.85,191700.0,33.8498,33.9398,33.7598,33.8498,191700.0
2004-11-26 09:30:00,33.97,33.97,33.85,33.86,7100.0,33.9698,33.9698,33.8498,33.8598,7100.0
2004-11-26 10:00:00,33.85,33.88,33.82,33.86,6600.0,33.8498,33.8798,33.8198,33.8598,6600.0
2004-11-26 10:30:00,33.86,33.86,33.78,33.85,3500.0,33.8598,33.8598,33.7798,33.8498,3500.0
2004-11-26 11:00:00,33.82,33.85,33.76,33.79,6600.0,33.8198,33.8498,33.7598,33.7898,6600.0
2004-11-26 11:30:00,33.79,33.83,33.76,33.77,6000.0,33.7898,33.8298,33.7598,33.7698,6000.0
2004-11-26 12:00:00,33.78,33.78,33.57,33.59,40200.0,33.7798,33.7798,33.5698,33.5898,40200.0
2004-11-26 12:30:00,33.6,33.65,33.47,33.54,54900.0,33.5998,33.6498,33.4698,33.5398,54900.0
2004-11-29 09:30:00,33.74,34.0,33.57,33.57,48400.0,33.7398,33.9998,33.5698,33.5698,48400.0
2004-11-29 10:00:00,33.56,33.92,33.5,33.77,61300.0,33.5598,33.9198,33.4998,33.7698,61300.0
2004-11-29 10:30:00,33.74,33.84,33.71,33.8,24800.0,33.7398,33.8398,33.7098,33.7998,24800.0
2004-11-29 11:00:00,33.79,33.82,33.37,33.55,31800.0,33.7898,33.8198,33.3698,33.5498,31800.0
2004-11-29 11:30:00,33.56,33.69,33.56,33.68,23200.0,33.5598,33.6898,33.5598,33.6798,23200.0
2004-11-29 12:00:00,33.69,33.75,33.6,33.74,39200.0,33.6898,33.7498,33.5998,33.7398,39200.0
2004-11-29 12:30:00,33.74,33.84,33.73,33.77,14300.0,33.7398,33.8398,33.7298,33.7698,14300.0
2004-11-29 13:00:00,33.8,33.82,33.72,33.78,17000.0,33.7998,33.8198,33.7198,33.7798,17000.0
2004-11-29 13:30:00,33.81,34.06,33.8,33.92,139600.0,33.8098,34.0598,33.7998,33.9198,139600.0
2004-11-29 14:00:00,33.95,34.06,33.8,34.05,15900.0,33.9498,34.0598,33.7998,34.0498,15900.0
2004-11-29 14:30:00,34.06,34.4,34.05,34.34,85300.0,34.0598,34.3998,34.0498,34.3398,85300.0
2004-11-29 15:00:00,34.34,34.44,34.26,34.32,124900.0,34.3398,34.4398,34.2598,34.3198,124900.0
2004-11-29 15:30:00,34.33,34.44,34.26,34.31,109300.0,34.3298,34.4398,34.2598,34.3098,109300.0
2004-11-30 09:30:00,34.44,35.62,34.43,35.07,341400.0,34.4398,35.6198,34.4298,35.0698,341400.0
2004-11-30 10:00:00,35.06,35.08,34.77,34.86,112000.0,35.0598,35.0798,34.7698,34.8598,112000.0
2004-11-30 10:30:00,34.84,34.87,34.48,34.65,66600.0,34.8398,34.8698,34.4798,34.6498,66600.0
2004-11-30 11:00:00,34.61,34.94,34.61,34.93,47100.0,34.6098,34.9398,34.6098,34.9298,47100.0
2004-11-30 11:30:00,34.93,35.0,34.92,35.0,61100.0,34.9298,34.9998,34.9198,34.9998,61100.0
2004-11-30 12:00:00,34.97,35.01,34.95,34.96,62100.0,34.9698,35.0098,34.9498,34.9598,62100.0
2004-11-30 12:30:00,34.94,34.98,34.94,34.97,47500.0,34.9398,34.9798,34.9398,34.9698,47500.0
2004-11-30 13:00:00,34.97,35.08,34.94,35.0,68300.0,34.9698,35.0798,34.9398,34.9998,68300.0
2004-11-30 13:30:00,35.0,35.05,34.88,34.88,68600.0,34.9998,35.0498,34.8798,34.8798,68600.0
2004-11-30 14:00:00,34.88,34.97,34.88,34.95,27300.0,34.8798,34.9698,34.8798,34.9498,27300.0
2004-11-30 14:30:00,34.95,35.15,34.95,34.99,37900.0,34.9498,35.1498,34.9498,34.9898,37900.0
2004-11-30 15:00:00,35.0,35.09,34.96,35.01,87400.0,34.9998,35.0898,34.9598,35.0098,87400.0
2004-11-30 15:30:00,35.03,35.04,34.82,34.96,94600.0,35.0298,35.0398,34.8198,34.9598,94600.0
2004-12-01 09:30:00,35.0,35.0,34.62,34.73,65000.0,34.9998,34.9998,34.6198,34.7298,65000.0
2004-12-01 10:00:00,34.78,35.16,34.68,35.03,141600.0,34.7798,35.1598,34.6798,35.0298,141600.0
2004-12-01 10:30:00,35.03,35.64,35.01,35.5,136900.0,35.0298,35.6398,35.0098,35.4998,136900.0
2004-12-01 11:00:00,35.49,35.75,35.46,35.74,79200.0,35.4898,35.7498,35.4598,35.7398,79200.0
2004-12-01 11:30:00,35.73,36.08,35.65,36.05,167400.0,35.7298,36.0798,35.6498,36.0498,167400.0
2004-12-01 12:00:00,36.08,36.1,35.99,36.0,132400.0,36.0798,36.0998,35.9898,35.9998,132400.0
2004-12-01 12:30:00,36.0,36.04,35.88,35.88,80900.0,35.9998,36.0398,35.8798,35.8798,80900.0
2004-12-01 13:00:00,35.89,35.89,35.5,35.58,103300.0,35.8898,35.8898,35.4998,35.5798,103300.0
2004-12-01 13:30:00,35.58,35.58,35.3,35.42,73600.0,35.5798,35.5798,35.2998,35.4198,73600.0
2004-12-01 14:00:00,35.42,35.88,35.42,35.62,96400.0,35.4198,35.8798,35.4198,35.6198,96400.0
2004-12-01 14:30:00,35.62,35.72,35.6,35.69,41700.0,35.6198,35.7198,35.5998,35.6898,41700.0
2004-12-01 15:00:00,35.69,35.87,35.59,35.66,110700.0,35.6898,35.8698,35.5898,35.6598,110700.0
2004-12-01 15:30:00,35.69,35.94,35.68,35.84,206700.0,35.6898,35.9398,35.6798,35.8398,206700.0
2004-12-02 09:30:00,35.82,35.89,35.35,35.66,47900.0,35.8198,35.8898,35.3498,35.6598,47900.0
2004-12-02 10:00:00,35.68,35.69,35.4,35.57,22500.0,35.6798,35.6898,35.3998,35.5698,22500.0
2004-12-02 10:30:00,35.57,35.95,35.57,35.89,36600.0,35.5698,35.9498,35.5698,35.8898,36600.0
2004-12-02 11:00:00,35.89,35.91,35.84,35.88,35900.0,35.8898,35.9098,35.8398,35.8798,35900.0
2004-12-02 11:30:00,35.89,35.99,35.78,35.79,21900.0,35.8898,35.9898,35.7798,35.7898,21900.0
2004-12-02 12:00:00,35.78,35.78,35.48,35.51,28200.0,35.7798,35.7798,35.4798,35.5098,28200.0
2004-12-02 12:30:00,35.5,35.52,35.15,35.27,26900.0,35.4998,35.5198,35.1498,35.2698,26900.0
2004-12-02 13:00:00,35.28,35.35,35.17,35.17,25100.0,35.2798,35.3498,35.1698,35.1698,25100.0
2004-12-02 13:30:00,35.17,35.29,35.08,35.22,23200.0,35.1698,35.2898,35.0798,35.2198,23200.0
2004-12-02 14:00:00,35.23,35.46,35.22,35.44,22700.0,35.2298,35.4598,35.2198,35.4398,22700.0
2004-12-02 14:30:00,35.44,35.62,35.39,35.61,35100.0,35.4398,35.6198,35.3898,35.6098,35100.0
2004-12-02 15:00:00,35.61,35.76,35.58,35.65,50000.0,35.6098,35.7598,35.5798,35.6498,50000.0
2004-12-02 15:30:00,35.65,35.72,35.59,35.63,53500.0,35.6498,35.7198,35.5898,35.6298,53500.0
2004-12-03 09:30:00,35.51,36.0,35.51,35.81,94600.0,35.5098,35.9998,35.5098,35.8098,94600.0
2004-12-03 10:00:00,35.8,36.0,35.6,35.61,57800.0,35.7998,35.9998,35.5998,35.6098,57800.0
2004-12-03 10:30:00,35.6,35.86,35.6,35.79,51900.0,35.5998,35.8598,35.5998,35.7898,51900.0
2004-12-03 11:00:00,35.71,35.79,35.63,35.78,54000.0,35.7098,35.7898,35.6298,35.7798,54000.0
2004-12-03 11:30:00,35.8,36.15,35.8,36.0,49200.0,35.7998,36.1498,35.7998,35.9998,49200.0
2004-12-03 12:00:00,36.01,36.06,35.89,35.98,26900.0,36.0098,36.0598,35.8898,35.9798,26900.0
2004-12-03 12:30:00,35.99,36.0,35.89,35.92,43700.0,35.9898,35.9998,35.8898,35.9198,43700.0
2004-12-03 13:00:00,35.91,35.93,35.8,35.9,61400.0,35.9098,35.9298,35.7998,35.8998,61400.0
2004-12-03 13:30:00,35.92,36.06,35.83,36.05,84300.0,35.9198,36.0598,35.8298,36.0498,84300.0
2004-12-03 14:00:00,36.06,36.06,35.97,36.06,94400.0,36.0598,36.0598,35.9698,36.0598,94400.0
2004-12-03 14:30:00,36.06,36.13,35.93,35.94,100600.0,36.0598,36.1298,35.9298,35.9398,100600.0
2004-12-03 15:00:00,35.97,36.14,35.97,36.11,175600.0,35.9698,36.1398,35.9698,36.1098,175600.0
2004-12-03 15:30:00,36.11,36.55,36.11,36.38,209100.0,36.1098,36.5498,36.1098,36.3798,209100.0
2004-12-06 09:30:00,36.61,36.64,35.65,35.8,318000.0,36.6098,36.6398,35.6498,35.7998,318000.0
2004-12-06 10:00:00,35.79,35.82,35.65,35.82,205800.0,35.7898,35.8198,35.6498,35.8198,205800.0
2004-12-06 10:30:00,35.82,36.15,35.81,35.98,112600.0,35.8198,36.1498,35.8098,35.9798,112600.0
2004-12-06 11:00:00,35.98,35.99,35.83,35.84,45200.0,35.9798,35.9898,35.8298,35.8398,45200.0
2004-12-06 11:30:00,35.85,35.93,35.8,35.9,40700.0,35.8498,35.9298,35.7998,35.8998,40700.0
2004-12-06 12:00:00,35.9,36.08,35.88,36.08,59500.0,35.8998,36.0798,35.8798,36.0798,59500.0
2004-12-06 12:30:00,36.08,36.1,35.86,35.87,111200.0,36.0798,36.0998,35.8598,35.8698,111200.0
2004-12-06 13:00:00,35.86,35.95,35.81,35.86,56000.0,35.8598,35.9498,35.8098,35.8598,56000.0
2004-12-06 13:30:00,35.89,35.94,35.85,35.9,131200.0,35.8898,35.9398,35.8498,35.8998,131200.0
2004-12-06 14:00:00,35.96,36.05,35.93,36.04,130000.0,35.9598,36.0498,35.9298,36.0398,130000.0
2004-12-06 14:30:00,36.05,36.05,35.93,36.0,27600.0,36.0498,36.0498,35.9298,35.9998,27600.0
2004-12-06 15:00:00,36.0,36.11,35.95,36.02,125300.0,35.9998,36.1098,35.9498,36.0198,125300.0
2004-12-06 15:30:00,36.02,36.14,35.9,36.04,163800.0,36.0198,36.1398,35.8998,36.0398,163800.0
2004-12-07 09:30:00,36.06,36.16,35.48,35.48,66700.0,36.0598,36.1598,35.4798,35.4798,66700.0
2004-12-07 10:00:00,35.49,36.02,35.49,35.78,73700.0,35.4898,36.0198,35.4898,35.7798,73700.0
2004-12-07 10:30:00,35.77,35.77,35.65,35.72,26300.0,35.7698,35.7698,35.6498,35.7198,26300.0
2004-12-07 11:00:00,35.71,35.76,35.64,35.64,12400.0,35.7098,35.7598,35.6398,35.6398,12400.0
2004-12-07 11:30:00,35.69,35.69,35.53,35.55,43000.0,35.6898,35.6898,35.5298,35.5498,43000.0
2004-12-07 12:00:00,35.54,35.62,35.48,35.56,35900.0,35.5398,35.6198,35.4798,35.5598,35900.0
2004-12-07 12:30:00,35.57,35.62,35.4,35.45,48300.0,35.5698,35.6198,35.3998,35.4498,48300.0
2004-12-07 13:00:00,35.42,35.49,35.21,35.4,98600.0,35.4198,35.4898,35.2098,35.3998,98600.0
2004-12-07 13:30:00,35.4,35.41,35.29,35.29,29700.0,35.3998,35.4098,35.2898,35.2898,29700.0
2004-12-07 14:00:00,35.28,35.37,35.26,35.3,39900.0,35.2798,35.3698,35.2598,35.2998,39900.0
2004-12-07 14:30:00,35.3,35.36,35.11,35.11,64000.0,35.2998,35.3598,35.1098,35.1098,64000.0
2004-12-07 15:00:00,35.11,35.21,34.55,34.56,130600.0,35.1098,35.2098,34.5498,34.5598,130600.0
2004-12-07 15:30:00,34.56,35.0,34.43,34.54,131300.0,34.5598,34.9998,34.4298,34.5398,131300.0
2004-12-08 09:30:00,34.37,34.85,34.02,34.58,219700.0,34.3698,34.8498,34.0198,34.5798,219700.0
2004-12-08 10:00:00,34.58,34.6,34.38,34.55,180500.0,34.5798,34.5998,34.3798,34.5498,180500.0
2004-12-08 10:30:00,34.54,34.66,34.47,34.6,65600.0,34.5398,34.6598,34.4698,34.5998,65600.0
2004-12-08 11:00:00,34.6,34.75,34.48,34.74,67100.0,34.5998,34.7498,34.4798,34.7398,67100.0
2004-12-08 11:30:00,34.73,34.75,34.69,34.71,29400.0,34.7298,34.7498,34.6898,34.7098,29400.0
2004-12-08 12:00:00,34.69,34.89,34.69,34.82,17800.0,34.6898,34.8898,34.6898,34.8198,17800.0
2004-12-08 12:30:00,34.81,34.83,34.68,34.69,23300.0,34.8098,34.8298,34.6798,34.6898,23300.0
2004-12-08 13:00:00,34.68,34.69,34.61,34.61,71900.0,34.6798,34.6898,34.6098,34.6098,71900.0
2004-12-08 13:30:00,34.61,34.63,34.5,34.59,64300.0,34.6098,34.6298,34.4998,34.5898,64300.0
2004-12-08 14:00:00,34.6,34.62,34.27,34.27,98800.0,34.5998,34.6198,34.2698,34.2698,98800.0
2004-12-08 14:30:00,34.27,34.32,34.0,34.19,112300.0,34.2698,34.3198,33.9998,34.1898,112300.0
2004-12-08 15:00:00,34.2,34.3,34.14,34.17,64300.0,34.1998,34.2998,34.1398,34.1698,64300.0
2004-12-08 15:30:00,34.18,34.3,34.07,34.1,178000.0,34.1798,34.2998,34.0698,34.0998,178000.0
2004-12-09 09:30:00,34.06,34.26,34.0,34.16,75900.0,34.0598,34.2598,33.9998,34.1598,75900.0
2004-12-09 10:00:00,34.15,34.16,33.9,33.91,75700.0,34.1498,34.1598,33.8998,33.9098,75700.0
2004-12-09 10:30:00,33.91,33.95,33.67,33.91,104700.0,33.9098,33.9498,33.6698,33.9098,104700.0
2004-12-09 11:00:00,33.91,34.01,33.88,34.0,60300.0,33.9098,34.0098,33.8798,33.9998,60300.0
2004-12-09 11:30:00,34.01,34.33,34.0,34.15,57600.0,34.0098,34.3298,33.9998,34.1498,57600.0
2004-12-09 12:00:00,34.13,34.57,34.03,34.3,64900.0,34.1298,34.5698,34.0298,34.2998,64900.0
2004-12-09 12:30:00,34.3,34.55,34.25,34.36,42300.0,34.2998,34.5498,34.2498,34.3598,42300.0
2004-12-09 13:00:00,34.34,34.59,34.2,34.41,43200.0,34.3398,34.5898,34.1998,34.4098,43200.0
2004-12-09 13:30:00,34.4,34.5,33.97,34.0,73300.0,34.3998,34.4998,33.9698,33.9998,73300.0
2004-12-09 14:00:00,34.0,34.01,33.8,33.8,132300.0,33.9998,34.0098,33.7998,33.7998,132300.0
2004-12-09 14:30:00,33.79,33.82,33.38,33.58,256600.0,33.7898,33.8198,33.3798,33.5798,256600.0
2004-12-09 15:00:00,33.58,33.59,32.56,32.94,1072000.0,33.5798,33.5898,32.5598,32.9398,1072000.0
2004-12-09 15:30:00,32.94,33.97,32.47,32.51,1387500.0,32.9398,33.9698,32.4698,32.5098,1387500.0
2004-12-10 09:30:00,32.24,33.14,31.8,32.87,961900.0,32.2398,33.1398,31.7998,32.8698,961900.0
2004-12-10 10:00:00,32.87,33.7,32.75,33.15,622600.0,32.8698,33.6998,32.7498,33.1498,622600.0
2004-12-10 10:30:00,33.16,33.53,33.15,33.31,175000.0,33.1598,33.5298,33.1498,33.3098,175000.0
2004-12-10 11:00:00,33.3,33.87,33.28,33.81,255600.0,33.2998,33.8698,33.2798,33.8098,255600.0
2004-12-10 11:30:00,33.81,34.04,33.7,33.92,215200.0,33.8098,34.0398,33.6998,33.9198,215200.0
2004-12-10 12:00:00,33.92,33.95,33.61,33.69,248600.0,33.9198,33.9498,33.6098,33.6898,248600.0
2004-12-10 12:30:00,33.66,33.95,32.83,33.87,98200.0,33.6598,33.9498,32.8298,33.8698,98200.0
2004-12-10 13:00:00,33.87,33.88,33.77,33.77,110000.0,33.8698,33.8798,33.7698,33.7698,110000.0
2004-12-10 13:30:00,33.79,34.19,33.77,34.12,195300.0,33.7898,34.1898,33.7698,34.1198,195300.0
2004-12-10 14:00:00,34.14,34.22,33.7,33.81,491300.0,34.1398,34.2198,33.6998,33.8098,491300.0
2004-12-10 14:30:00,33.84,34.01,33.8,33.93,52000.0,33.8398,34.0098,33.7998,33.9298,52000.0
2004-12-10 15:00:00,33.94,34.0,33.57,33.75,114700.0,33.9398,33.9998,33.5698,33.7498,114700.0
2004-12-10 15:30:00,33.75,33.8,33.42,33.7,392800.0,33.7498,33.7998,33.4198,33.6998,392800.0
2004-12-13 09:30:00,34.98,35.56,34.7,35.1,1115400.0,34.9798,35.5598,34.6998,35.0998,1115400.0
2004-12-13 10:00:00,35.1,35.16,34.83,35.0,591100.0,35.0998,35.1598,34.8298,34.9998,591100.0
2004-12-13 10:30:00,35.01,35.02,34.5,34.76,447200.0,35.0098,35.0198,34.4998,34.7598,447200.0
2004-12-13 11:00:00,34.76,34.97,34.75,34.8,97200.0,34.7598,34.9698,34.7498,34.7998,97200.0
2004-12-13 11:30:00,34.84,35.0,34.83,34.95,123000.0,34.8398,34.9998,34.8298,34.9498,123000.0
2004-12-13 12:00:00,34.97,35.46,34.96,35.38,470500.0,34.9698,35.4598,34.9598,35.3798,470500.0
2004-12-13 12:30:00,35.36,35.44,35.09,35.2,124700.0,35.3598,35.4398,35.0898,35.1998,124700.0
2004-12-13 13:00:00,35.22,35.23,35.12,35.21,130100.0,35.2198,35.2298,35.1198,35.2098,130100.0
2004-12-13 13:30:00,35.26,35.37,35.18,35.27,88400.0,35.2598,35.3698,35.1798,35.2698,88400.0
2004-12-13 14:00:00,35.27,35.33,35.17,35.18,57500.0,35.2698,35.3298,35.1698,35.1798,57500.0
2004-12-13 14:30:00,35.2,35.2,34.75,34.94,83000.0,35.1998,35.1998,34.7498,34.9398,83000.0
2004-12-13 15:00:00,34.94,35.15,34.81,35.15,157100.0,34.9398,35.1498,34.8098,35.1498,157100.0
2004-12-13 15:30:00,35.14,35.47,35.06,35.43,490700.0,35.1398,35.4698,35.0598,35.4298,490700.0
2004-12-14 09:30:00,33.76,34.25,32.56,32.85,1812500.0,33.7598,34.2498,32.5598,32.8498,1812500.0
2004-12-14 10:00:00,32.85,33.34,32.05,32.94,848500.0,32.8498,33.3398,32.0498,32.9398,848500.0
2004-12-14 10:30:00,32.94,33.75,32.85,33.62,449600.0,32.9398,33.7498,32.8498,33.6198,449600.0
2004-12-14 11:00:00,33.62,33.65,33.32,33.33,205400.0,33.6198,33.6498,33.3198,33.3298,205400.0
2004-12-14 11:30:00,33.33,33.39,33.28,33.32,73400.0,33.3298,33.3898,33.2798,33.3198,73400.0
2004-12-14 12:00:00,33.33,33.39,33.25,33.34,89600.0,33.3298,33.3898,33.2498,33.3398,89600.0
2004-12-14 12:30:00,33.34,33.57,33.26,33.51,152900.0,33.3398,33.5698,33.2598,33.5098,152900.0
2004-12-14 13:00:00,33.5,33.74,33.47,33.47,103800.0,33.4998,33.7398,33.4698,33.4698,103800.0
2004-12-14 13:30:00,33.48,33.54,33.39,33.44,39800.0,33.4798,33.5398,33.3898,33.4398,39800.0
2004-12-14 14:00:00,33.44,33.6,33.4,33.45,91900.0,33.4398,33.5998,33.3998,33.4498,91900.0
2004-12-14 14:30:00,33.46,33.7,33.37,33.67,86900.0,33.4598,33.6998,33.3698,33.6698,86900.0
2004-12-14 15:00:00,33.67,33.68,33.39,33.48,229500.0,33.6698,33.6798,33.3898,33.4798,229500.0
2004-12-14 15:30:00,33.48,33.59,33.4,33.48,235200.0,33.4798,33.5898,33.3998,33.4798,235200.0
2004-12-15 09:30:00,33.25,33.93,33.25,33.5,152400.0,33.2498,33.9298,33.2498,33.4998,152400.0
2004-12-15 10:00:00,33.5,33.82,33.48,33.78,99600.0,33.4998,33.8198,33.4798,33.7798,99600.0
2004-12-15 10:30:00,33.81,33.81,33.68,33.68,31700.0,33.8098,33.8098,33.6798,33.6798,31700.0
2004-12-15 11:00:00,33.67,33.67,33.39,33.41,104600.0,33.6698,33.6698,33.3898,33.4098,104600.0
2004-12-15 11:30:00,33.45,33.75,33.45,33.75,28700.0,33.4498,33.7498,33.4498,33.7498,28700.0
2004-12-15 12:00:00,33.75,33.75,33.49,33.63,26500.0,33.7498,33.7498,33.4898,33.6298,26500.0
2004-12-15 12:30:00,33.63,33.7,33.63,33.64,14700.0,33.6298,33.6998,33.6298,33.6398,14700.0
2004-12-15 13:00:00,33.65,33.68,33.61,33.62,31500.0,33.6498,33.6798,33.6098,33.6198,31500.0
2004-12-15 13:30:00,33.63,33.7,33.61,33.65,22600.0,33.6298,33.6998,33.6098,33.6498,22600.0
2004-12-15 14:00:00,33.65,33.72,33.55,33.63,64600.0,33.6498,33.7198,33.5498,33.6298,64600.0
2004-12-15 14:30:00,33.63,33.63,33.5,33.55,47500.0,33.6298,33.6298,33.4998,33.5498,47500.0
2004-12-15 15:00:00,33.55,33.62,33.5,33.55,60400.0,33.5498,33.6198,33.4998,33.5498,60400.0
2004-12-15 15:30:00,33.55,33.73,33.53,33.72,100500.0,33.5498,33.7298,33.5298,33.7198,100500.0
2004-12-16 09:30:00,34.06,34.3,33.39,33.58,300000.0,34.0598,34.2998,33.3898,33.5798,300000.0
2004-12-16 10:00:00,33.61,33.65,33.4,33.42,104400.0,33.6098,33.6498,33.3998,33.4198,104400.0
2004-12-16 10:30:00,33.42,33.53,33.41,33.5,69100.0,33.4198,33.5298,33.4098,33.4998,69100.0
2004-12-16 11:00:00,33.49,33.55,33.47,33.51,81300.0,33.4898,33.5498,33.4698,33.5098,81300.0
2004-12-16 11:30:00,33.53,33.55,33.51,33.55,39300.0,33.5298,33.5498,33.5098,33.5498,39300.0
2004-12-16 12:00:00,33.55,33.55,33.47,33.52,40500.0,33.5498,33.5498,33.4698,33.5198,40500.0
2004-12-16 12:30:00,33.52,33.52,33.47,33.51,19300.0,33.5198,33.5198,33.4698,33.5098,19300.0
2004-12-16 13:00:00,33.5,33.71,33.5,33.7,77500.0,33.4998,33.7098,33.4998,33.6998,77500.0
2004-12-16 13:30:00,33.71,34.01,33.64,33.77,160700.0,33.7098,34.0098,33.6398,33.7698,160700.0
2004-12-16 14:00:00,33.82,33.82,33.55,33.57,141800.0,33.8198,33.8198,33.5498,33.5698,141800.0
2004-12-16 14:30:00,33.56,33.62,33.53,33.62,73900.0,33.5598,33.6198,33.5298,33.6198,73900.0
2004-12-16 15:00:00,33.59,33.62,33.38,33.41,180400.0,33.5898,33.6198,33.3798,33.4098,180400.0
2004-12-16 15:30:00,33.39,33.6,33.26,33.33,283500.0,33.3898,33.5998,33.2598,33.3298,283500.0
2004-12-17 09:30:00,32.79,33.47,32.71,32.9,1602600.0,32.7898,33.4698,32.7098,32.8998,1602600.0
2004-12-17 10:00:00,32.91,33.0,32.5,32.86,428300.0,32.9098,32.9998,32.4998,32.8598,428300.0
2004-12-17 10:30:00,32.86,33.07,32.81,32.93,381200.0,32.8598,33.0698,32.8098,32.9298,381200.0
2004-12-17 11:00:00,32.93,32.97,32.65,32.66,216300.0,32.9298,32.9698,32.6498,32.6598,216300.0
2004-12-17 11:30:00,32.65,32.77,32.51,32.63,308800.0,32.6498,32.7698,32.5098,32.6298,308800.0
2004-12-17 12:00:00,32.63,32.65,32.57,32.59,89800.0,32.6298,32.6498,32.5698,32.5898,89800.0
2004-12-17 12:30:00,32.58,32.59,32.35,32.39,223500.0,32.5798,32.5898,32.3498,32.3898,223500.0
2004-12-17 13:00:00,32.4,32.42,32.26,32.32,155200.0,32.3998,32.4198,32.2598,32.3198,155200.0
2004-12-17 13:30:00,32.32,32.42,32.3,32.34,56400.0,32.3198,32.4198,32.2998,32.3398,56400.0
2004-12-17 14:00:00,32.32,32.68,32.32,32.64,136900.0,32.3198,32.6798,32.3198,32.6398,136900.0
2004-12-17 14:30:00,32.65,32.8,32.53,32.65,268200.0,32.6498,32.7998,32.5298,32.6498,268200.0
2004-12-17 15:00:00,32.66,32.73,32.51,32.52,125000.0,32.6598,32.7298,32.5098,32.5198,125000.0
2004-12-17 15:30:00,32.52,32.67,32.45,32.45,332100.0,32.5198,32.6698,32.4498,32.4498,332100.0
2004-12-20 09:30:00,32.5,32.68,32.31,32.5,105600.0,32.4998,32.6798,32.3098,32.4998,105600.0
2004-12-20 10:00:00,32.49,32.51,32.24,32.46,112900.0,32.4898,32.5098,32.2398,32.4598,112900.0
2004-12-20 10:30:00,32.47,32.55,32.43,32.54,74400.0,32.4698,32.5498,32.4298,32.5398,74400.0
2004-12-20 11:00:00,32.53,32.54,32.37,32.37,166700.0,32.5298,32.5398,32.3698,32.3698,166700.0
2004-12-20 11:30:00,32.37,32.4,32.0,32.01,89700.0,32.3698,32.3998,31.9998,32.0098,89700.0
2004-12-20 12:00:00,32.04,32.05,31.82,31.93,129900.0,32.0398,32.0498,31.8198,31.9298,129900.0
2004-12-20 12:30:00,31.93,32.1,31.88,32.1,63300.0,31.9298,32.0998,31.8798,32.0998,63300.0
2004-12-20 13:00:00,32.1,32.1,31.97,32.01,66300.0,32.0998,32.0998,31.9698,32.0098,66300.0
2004-12-20 13:30:00,32.01,32.06,31.91,31.96,64000.0,32.0098,32.0598,31.9098,31.9598,64000.0
2004-12-20 14:00:00,31.95,32.0,31.85,31.93,99100.0,31.9498,31.9998,31.8498,31.9298,99100.0
2004-12-20 14:30:00,31.91,32.22,31.9,32.16,112800.0,31.9098,32.2198,31.8998,32.1598,112800.0
2004-12-20 15:00:00,32.17,32.2,32.12,32.13,82000.0,32.1698,32.1998,32.1198,32.1298,82000.0
2004-12-20 15:30:00,32.14,32.22,32.0,32.1,266700.0,32.1398,32.2198,31.9998,32.0998,266700.0
2004-12-21 09:30:00,32.38,32.63,32.26,32.46,74900.0,32.3798,32.6298,32.2598,32.4598,74900.0
2004-12-21 10:00:00,32.46,32.81,32.39,32.81,83200.0,32.4598,32.8098,32.3898,32.8098,83200.0
2004-12-21 10:30:00,32.82,32.9,32.64,32.79,144200.0,32.8198,32.8998,32.6398,32.7898,144200.0
2004-12-21 11:00:00,32.79,32.97,32.78,32.86,73400.0,32.7898,32.9698,32.7798,32.8598,73400.0
2004-12-21 11:30:00,32.86,33.08,32.86,33.04,51900.0,32.8598,33.0798,32.8598,33.0398,51900.0
2004-12-21 12:00:00,33.04,33.05,32.65,32.7,128800.0,33.0398,33.0498,32.6498,32.6998,128800.0
2004-12-21 12:30:00,32.68,32.75,32.58,32.71,89700.0,32.6798,32.7498,32.5798,32.7098,89700.0
2004-12-21 13:00:00,32.7,32.74,32.65,32.7,183000.0,32.6998,32.7398,32.6498,32.6998,183000.0
2004-12-21 13:30:00,32.69,32.75,32.68,32.7,50300.0,32.6898,32.7498,32.6798,32.6998,50300.0
2004-12-21 14:00:00,32.7,32.94,32.7,32.93,31400.0,32.6998,32.9398,32.6998,32.9298,31400.0
2004-12-21 14:30:00,32.93,33.01,32.82,32.95,36700.0,32.9298,33.0098,32.8198,32.9498,36700.0
2004-12-21 15:00:00,32.92,32.94,32.86,32.9,60700.0,32.9198,32.9398,32.8598,32.8998,60700.0
2004-12-21 15:30:00,32.91,33.02,32.82,33.01,136500.0,32.9098,33.0198,32.8198,33.0098,136500.0
2004-12-22 09:30:00,32.85,33.09,32.77,32.78,48500.0,32.8498,33.0898,32.7698,32.7798,48500.0
2004-12-22 10:00:00,32.79,32.98,32.57,32.91,51600.0,32.7898,32.9798,32.5698,32.9098,51600.0
2004-12-22 10:30:00,32.93,33.09,32.93,33.03,107800.0,32.9298,33.0898,32.9298,33.0298,107800.0
2004-12-22 11:00:00,33.04,33.06,32.95,33.0,64800.0,33.0398,33.0598,32.9498,32.9998,64800.0
2004-12-22 11:30:00,33.0,33.03,32.96,32.96,38200.0,32.9998,33.0298,32.9598,32.9598,38200.0
2004-12-22 12:00:00,32.97,33.01,32.95,32.98,115800.0,32.9698,33.0098,32.9498,32.9798,115800.0
2004-12-22 12:30:00,32.98,32.99,32.86,32.91,105600.0,32.9798,32.9898,32.8598,32.9098,105600.0
2004-12-22 13:00:00,32.92,33.0,32.9,32.95,42300.0,32.9198,32.9998,32.8998,32.9498,42300.0
2004-12-22 13:30:00,32.93,32.93,32.88,32.9,7700.0,32.9298,32.9298,32.8798,32.8998,7700.0
2004-12-22 14:00:00,32.9,32.94,32.88,32.9,39800.0,32.8998,32.9398,32.8798,32.8998,39800.0
2004-12-22 14:30:00,32.9,32.9,32.78,32.81,27600.0,32.8998,32.8998,32.7798,32.8098,27600.0
2004-12-22 15:00:00,32.81,32.83,32.71,32.8,46400.0,32.8098,32.8298,32.7098,32.7998,46400.0
2004-12-22 15:30:00,32.8,32.95,32.79,32.9,112100.0,32.7998,32.9498,32.7898,32.8998,112100.0
2004-12-23 09:30:00,32.99,33.4,32.9,33.23,133600.0,32.9898,33.3998,32.8998,33.2298,133600.0
2004-12-23 10:00:00,33.24,33.46,33.23,33.34,157100.0,33.2398,33.4598,33.2298,33.3398,157100.0
2004-12-23 10:30:00,33.35,33.53,33.31,33.5,84100.0,33.3498,33.5298,33.3098,33.4998,84100.0
2004-12-23 11:00:00,33.5,33.5,33.32,33.5,171900.0,33.4998,33.4998,33.3198,33.4998,171900.0
2004-12-23 11:30:00,33.5,33.99,33.5,33.92,161000.0,33.4998,33.9898,33.4998,33.9198,161000.0
2004-12-23 12:00:00,33.92,33.99,33.86,33.91,89800.0,33.9198,33.9898,33.8598,33.9098,89800.0
2004-12-23 12:30:00,33.95,34.1,33.75,33.75,75000.0,33.9498,34.0998,33.7498,33.7498,75000.0
2004-12-23 13:00:00,33.75,33.86,33.62,33.76,103800.0,33.7498,33.8598,33.6198,33.7598,103800.0
2004-12-23 13:30:00,33.78,33.85,33.75,33.75,69900.0,33.7798,33.8498,33.7498,33.7498,69900.0
2004-12-23 14:00:00,33.76,33.82,33.67,33.68,54600.0,33.7598,33.8198,33.6698,33.6798,54600.0
2004-12-23 14:30:00,33.68,33.7,33.63,33.65,25900.0,33.6798,33.6998,33.6298,33.6498,25900.0
2004-12-23 15:00:00,33.65,33.89,33.64,33.78,43400.0,33.6498,33.8898,33.6398,33.7798,43400.0
2004-12-23 15:30:00,33.78,33.94,33.75,33.81,124000.0,33.7798,33.9398,33.7498,33.8098,124000.0
2004-12-27 09:30:00,34.0,34.1,33.7,33.78,64100.0,33.9998,34.0998,33.6998,33.7798,64100.0
2004-12-27 10:00:00,33.78,33.82,33.56,33.7,140600.0,33.7798,33.8198,33.5598,33.6998,140600.0
2004-12-27 10:30:00,33.7,33.79,33.67,33.75,26600.0,33.6998,33.7898,33.6698,33.7498,26600.0
2004-12-27 11:00:00,33.75,33.76,33.61,33.65,46600.0,33.7498,33.7598,33.6098,33.6498,46600.0
2004-12-27 11:30:00,33.63,33.65,33.55,33.65,29900.0,33.6298,33.6498,33.5498,33.6498,29900.0
2004-12-27 12:00:00,33.65,33.81,33.64,33.79,18500.0,33.6498,33.8098,33.6398,33.7898,18500.0
2004-12-27 12:30:00,33.77,33.81,33.75,33.8,52100.0,33.7698,33.8098,33.7498,33.7998,52100.0
2004-12-27 13:00:00,33.81,33.81,33.77,33.8,23000.0,33.8098,33.8098,33.7698,33.7998,23000.0
2004-12-27 13:30:00,33.79,33.81,33.78,33.81,27600.0,33.7898,33.8098,33.7798,33.8098,27600.0
2004-12-27 14:00:00,33.79,33.83,33.78,33.83,14300.0,33.7898,33.8298,33.7798,33.8298,14300.0
2004-12-27 14:30:00,33.84,33.89,33.75,33.83,66300.0,33.8398,33.8898,33.7498,33.8298,66300.0
2004-12-27 15:00:00,33.82,33.93,33.79,33.9,42200.0,33.8198,33.9298,33.7898,33.8998,42200.0
2004-12-27 15:30:00,33.9,33.96,33.81,33.81,79900.0,33.8998,33.9598,33.8098,33.8098,79900.0
2004-12-28 09:30:00,33.75,34.1,33.72,34.06,72100.0,33.7498,34.0998,33.7198,34.0598,72100.0
2004-12-28 10:00:00,34.06,34.25,34.0,34.09,68700.0,34.0598,34.2498,33.9998,34.0898,68700.0
2004-12-28 10:30:00,34.07,34.09,34.01,34.04,30000.0,34.0698,34.0898,34.0098,34.0398,30000.0
2004-12-28 11:00:00,34.03,34.08,34.01,34.04,19100.0,34.0298,34.0798,34.0098,34.0398,19100.0
2004-12-28 11:30:00,34.03,34.08,34.02,34.05,15400.0,34.0298,34.0798,34.0198,34.0498,15400.0
2004-12-28 12:00:00,34.05,34.3,34.05,34.29,40400.0,34.0498,34.2998,34.0498,34.2898,40400.0
2004-12-28 12:30:00,34.28,34.29,34.19,34.25,31400.0,34.2798,34.2898,34.1898,34.2498,31400.0
2004-12-28 13:00:00,34.26,34.3,34.26,34.27,23200.0,34.2598,34.2998,34.2598,34.2698,23200.0
2004-12-28 13:30:00,34.28,34.4,34.25,34.37,43800.0,34.2798,34.3998,34.2498,34.3698,43800.0
2004-12-28 14:00:00,34.37,34.43,34.31,34.36,17800.0,34.3698,34.4298,34.3098,34.3598,17800.0
2004-12-28 14:30:00,34.37,34.4,34.19,34.23,14800.0,34.3698,34.3998,34.1898,34.2298,14800.0
2004-12-28 15:00:00,34.24,34.35,34.17,34.31,33600.0,34.2398,34.3498,34.1698,34.3098,33600.0
2004-12-28 15:30:00,34.31,34.47,34.3,34.47,119200.0,34.3098,34.4698,34.2998,34.4698,119200.0
2004-12-29 09:30:00,34.51,34.84,34.5,34.7,89800.0,34.5098,34.8398,34.4998,34.6998,89800.0
2004-12-29 10:00:00,34.7,34.95,34.7,34.88,106000.0,34.6998,34.9498,34.6998,34.8798,106000.0
2004-12-29 10:30:00,34.87,34.87,34.56,34.71,59000.0,34.8698,34.8698,34.5598,34.7098,59000.0
2004-12-29 11:00:00,34.67,34.78,34.6,34.73,68500.0,34.6698,34.7798,34.5998,34.7298,68500.0
2004-12-29 11:30:00,34.75,34.75,34.58,34.62,67200.0,34.7498,34.7498,34.5798,34.6198,67200.0
2004-12-29 12:00:00,34.62,34.84,34.6,34.75,59000.0,34.6198,34.8398,34.5998,34.7498,59000.0
2004-12-29 12:30:00,34.72,34.76,34.69,34.73,18300.0,34.7198,34.7598,34.6898,34.7298,18300.0
2004-12-29 13:00:00,34.74,34.8,34.7,34.71,62400.0,34.7398,34.7998,34.6998,34.7098,62400.0
2004-12-29 13:30:00,34.73,34.77,34.7,34.74,17400.0,34.7298,34.7698,34.6998,34.7398,17400.0
2004-12-29 14:00:00,34.74,34.76,34.71,34.71,32000.0,34.7398,34.7598,34.7098,34.7098,32000.0
2004-12-29 14:30:00,34.71,34.75,34.61,34.74,90700.0,34.7098,34.7498,34.6098,34.7398,90700.0
2004-12-29 15:00:00,34.74,34.91,34.74,34.85,49300.0,34.7398,34.9098,34.7398,34.8498,49300.0
2004-12-29 15:30:00,34.87,34.99,34.75,34.82,160300.0,34.8698,34.9898,34.7498,34.8198,160300.0
2004-12-30 09:30:00,34.8,35.42,34.8,35.29,176700.0,34.7998,35.4198,34.7998,35.2898,176700.0
2004-12-30 10:00:00,35.26,35.69,35.26,35.43,178400.0,35.2598,35.6898,35.2598,35.4298,178400.0
2004-12-30 10:30:00,35.41,35.41,34.97,35.16,86900.0,35.4098,35.4098,34.9698,35.1598,86900.0
2004-12-30 11:00:00,35.12,35.37,35.07,35.32,76700.0,35.1198,35.3698,35.0698,35.3198,76700.0
2004-12-30 11:30:00,35.31,35.42,35.18,35.41,33300.0,35.3098,35.4198,35.1798,35.4098,33300.0
2004-12-30 12:00:00,35.41,35.44,35.27,35.3,27000.0,35.4098,35.4398,35.2698,35.2998,27000.0
2004-12-30 12:30:00,35.32,35.45,35.32,35.45,37000.0,35.3198,35.4498,35.3198,35.4498,37000.0
2004-12-30 13:00:00,35.44,35.6,35.41,35.45,41500.0,35.4398,35.5998,35.4098,35.4498,41500.0
2004-12-30 13:30:00,35.48,35.48,35.26,35.27,32300.0,35.4798,35.4798,35.2598,35.2698,32300.0
2004-12-30 14:00:00,35.26,35.27,34.99,35.03,29200.0,35.2598,35.2698,34.9898,35.0298,29200.0
2004-12-30 14:30:00,35.02,35.11,34.81,35.07,59200.0,35.0198,35.1098,34.8098,35.0698,59200.0
2004-12-30 15:00:00,35.09,35.1,34.85,34.85,83700.0,35.0898,35.0998,34.8498,34.8498,83700.0
2004-12-30 15:30:00,34.85,34.88,34.69,34.69,187000.0,34.8498,34.8798,34.6898,34.6898,187000.0
2004-12-31 09:30:00,34.85,35.08,34.75,34.95,38300.0,34.8498,35.0798,34.7498,34.9498,38300.0
2004-12-31 10:00:00,34.91,35.2,34.89,35.1,62100.0,34.9098,35.1998,34.8898,35.0998,62100.0
2004-12-31 10:30:00,35.09,35.2,35.09,35.19,36600.0,35.0898,35.1998,35.0898,35.1898,36600.0
2004-12-31 11:00:00,35.19,35.21,35.14,35.18,32700.0,35.1898,35.2098,35.1398,35.1798,32700.0
2004-12-31 11:30:00,35.18,35.28,35.16,35.23,23900.0,35.1798,35.2798,35.1598,35.2298,23900.0
2004-12-31 12:00:00,35.22,35.23,35.1,35.1,19600.0,35.2198,35.2298,35.0998,35.0998,19600.0
2004-12-31 12:30:00,35.09,35.1,34.89,34.94,12000.0,35.0898,35.0998,34.8898,34.9398,12000.0
2004-12-31 13:00:00,34.93,35.0,34.8,34.98,34100.0,34.9298,34.9998,34.7998,34.9798,34100.0
2004-12-31 13:30:00,35.0,35.0,34.96,34.99,17600.0,34.9998,34.9998,34.9598,34.9898,17600.0
2004-12-31 14:00:00,34.98,35.07,34.98,35.05,13500.0,34.9798,35.0698,34.9798,35.0498,13500.0
2004-12-31 14:30:00,35.04,35.07,34.98,34.98,21900.0,35.0398,35.0698,34.9798,34.9798,21900.0
2004-12-31 15:00:00,35.0,35.11,34.99,35.02,52100.0,34.9998,35.1098,34.9898,35.0198,52100.0
2004-12-31 15:30:00,35.01,35.01,34.8,34.8,105600.0,35.0098,35.0098,34.7998,34.7998,105600.0
2005-01-03 09:30:00,35.07,35.35,34.86,35.34,269100.0,35.0698,35.3498,34.8598,35.3398,269100.0
2005-01-03 10:00:00,35.35,35.54,35.12,35.31,204600.0,35.3498,35.5398,35.1198,35.3098,204600.0
2005-01-03 10:30:00,35.3,35.3,34.98,35.17,280300.0,35.2998,35.2998,34.9798,35.1698,280300.0
2005-01-03 11:00:00,35.17,35.39,35.15,35.22,114200.0,35.1698,35.3898,35.1498,35.2198,114200.0
2005-01-03 11:30:00,35.22,35.32,35.17,35.25,177100.0,35.2198,35.3198,35.1698,35.2498,177100.0
2005-01-03 12:00:00,35.28,35.33,35.23,35.33,55100.0,35.2798,35.3298,35.2298,35.3298,55100.0
2005-01-03 12:30:00,35.33,35.34,35.22,35.26,61600.0,35.3298,35.3398,35.2198,35.2598,61600.0
2005-01-03 13:00:00,35.25,35.31,35.2,35.21,63700.0,35.2498,35.3098,35.1998,35.2098,63700.0
2005-01-03 13:30:00,35.21,35.21,35.0,35.12,140700.0,35.2098,35.2098,34.9998,35.1198,140700.0
2005-01-03 14:00:00,35.12,35.37,35.12,35.24,67100.0,35.1198,35.3698,35.1198,35.2398,67100.0
2005-01-03 14:30:00,35.24,35.26,35.24,35.26,49200.0,35.2398,35.2598,35.2398,35.2598,49200.0
2005-01-03 15:00:00,35.26,35.41,35.25,35.4,113400.0,35.2598,35.4098,35.2498,35.3998,113400.0
2005-01-03 15:30:00,35.4,35.4,35.25,35.29,219900.0,35.3998,35.3998,35.2498,35.2898,219900.0
2005-01-04 09:30:00,34.8,35.31,34.64,34.81,241100.0,34.7998,35.3098,34.6398,34.8098,241100.0
2005-01-04 10:00:00,34.82,35.04,34.55,34.57,109100.0,34.8198,35.0398,34.5498,34.5698,109100.0
2005-01-04 10:30:00,34.57,34.66,34.45,34.48,98900.0,34.5698,34.6598,34.4498,34.4798,98900.0
2005-01-04 11:00:00,34.48,34.73,34.47,34.7,55300.0,34.4798,34.7298,34.4698,34.6998,55300.0
2005-01-04 11:30:00,34.68,34.78,34.58,34.58,78000.0,34.6798,34.7798,34.5798,34.5798,78000.0
2005-01-04 12:00:00,34.59,34.66,34.19,34.22,111700.0,34.5898,34.6598,34.1898,34.2198,111700.0
2005-01-04 12:30:00,34.22,34.47,34.18,34.45,67800.0,34.2198,34.4698,34.1798,34.4498,67800.0
2005-01-04 13:00:00,34.44,34.51,34.4,34.4,71200.0,34.4398,34.5098,34.3998,34.3998,71200.0
2005-01-04 13:30:00,34.4,34.41,34.22,34.25,41600.0,34.3998,34.4098,34.2198,34.2498,41600.0
2005-01-04 14:00:00,34.25,34.25,34.05,34.1,110400.0,34.2498,34.2498,34.0498,34.0998,110400.0
2005-01-04 14:30:00,34.1,34.12,33.55,33.7,120100.0,34.0998,34.1198,33.5498,33.6998,120100.0
2005-01-04 15:00:00,33.75,34.0,33.65,33.97,138500.0,33.7498,33.9998,33.6498,33.9698,138500.0
2005-01-04 15:30:00,33.97,34.13,33.78,33.93,145600.0,33.9698,34.1298,33.7798,33.9298,145600.0
2005-01-05 09:30:00,33.96,34.28,33.82,34.2,85100.0,33.9598,34.2798,33.8198,34.1998,85100.0
2005-01-05 10:00:00,34.2,34.2,33.9,33.9,48300.0,34.1998,34.1998,33.8998,33.8998,48300.0
2005-01-05 10:30:00,33.9,33.9,33.74,33.86,51700.0,33.8998,33.8998,33.7398,33.8598,51700.0
2005-01-05 11:00:00,33.85,34.0,33.74,33.81,39200.0,33.8498,33.9998,33.7398,33.8098,39200.0
2005-01-05 11:30:00,33.79,33.79,33.64,33.65,51700.0,33.7898,33.7898,33.6398,33.6498,51700.0
2005-01-05 12:00:00,33.65,33.81,33.6,33.78,27100.0,33.6498,33.8098,33.5998,33.7798,27100.0
2005-01-05 12:30:00,33.78,33.78,33.59,33.64,23100.0,33.7798,33.7798,33.5898,33.6398,23100.0
2005-01-05 13:00:00,33.62,33.7,33.52,33.66,31300.0,33.6198,33.6998,33.5198,33.6598,31300.0
2005-01-05 13:30:00,33.69,34.02,33.66,33.7,50700.0,33.6898,34.0198,33.6598,33.6998,50700.0
2005-01-05 14:00:00,33.68,33.73,33.55,33.69,38000.0,33.6798,33.7298,33.5498,33.6898,38000.0
2005-01-05 14:30:00,33.72,33.81,33.6,33.61,27500.0,33.7198,33.8098,33.5998,33.6098,27500.0
2005-01-05 15:00:00,33.61,33.75,33.59,33.7,45400.0,33.6098,33.7498,33.5898,33.6998,45400.0
2005-01-05 15:30:00,33.7,33.8,33.52,33.6,129800.0,33.6998,33.7998,33.5198,33.5998,129800.0
2005-01-06 09:30:00,33.63,34.05,33.61,33.66,40600.0,33.6298,34.0498,33.6098,33.6598,40600.0
2005-01-06 10:00:00,33.65,33.65,33.41,33.46,53900.0,33.6498,33.6498,33.4098,33.4598,53900.0
2005-01-06 10:30:00,33.49,33.5,33.03,33.17,80200.0,33.4898,33.4998,33.0298,33.1698,80200.0
2005-01-06 11:00:00,33.14,33.45,33.14,33.31,188600.0,33.1398,33.4498,33.1398,33.3098,188600.0
2005-01-06 11:30:00,33.3,33.35,33.11,33.18,81000.0,33.2998,33.3498,33.1098,33.1798,81000.0
2005-01-06 12:00:00,33.2,33.3,33.17,33.3,19100.0,33.1998,33.2998,33.1698,33.2998,19100.0
2005-01-06 12:30:00,33.3,33.3,33.21,33.21,22400.0,33.2998,33.2998,33.2098,33.2098,22400.0
2005-01-06 13:00:00,33.19,33.22,33.13,33.18,30500.0,33.1898,33.2198,33.1298,33.1798,30500.0
2005-01-06 13:30:00,33.18,33.3,33.15,33.26,27000.0,33.1798,33.2998,33.1498,33.2598,27000.0
2005-01-06 14:00:00,33.26,33.3,33.18,33.22,28700.0,33.2598,33.2998,33.1798,33.2198,28700.0
2005-01-06 14:30:00,33.24,33.31,33.19,33.19,22900.0,33.2398,33.3098,33.1898,33.1898,22900.0
2005-01-06 15:00:00,33.19,33.3,32.92,33.0,67200.0,33.1898,33.2998,32.9198,32.9998,67200.0
2005-01-06 15:30:00,32.99,33.28,32.81,32.92,129400.0,32.9898,33.2798,32.8098,32.9198,129400.0
2005-01-07 09:30:00,32.53,33.33,32.33,32.53,212700.0,32.5298,33.3298,32.3298,32.5298,212700.0
2005-01-07 10:00:00,32.53,32.63,31.92,31.99,240900.0,32.5298,32.6298,31.9198,31.9898,240900.0
2005-01-07 10:30:00,31.98,32.28,31.88,31.89,140700.0,31.9798,32.2798,31.8798,31.8898,140700.0
2005-01-07 11:00:00,31.88,32.28,31.88,32.22,84000.0,31.8798,32.2798,31.8798,32.2198,84000.0
2005-01-07 11:30:00,32.21,32.45,32.2,32.36,87800.0,32.2098,32.4498,32.1998,32.3598,87800.0
2005-01-07 12:00:00,32.36,32.55,32.28,32.4,58200.0,32.3598,32.5498,32.2798,32.3998,58200.0
2005-01-07 12:30:00,32.44,32.81,32.34,32.45,52500.0,32.4398,32.8098,32.3398,32.4498,52500.0
2005-01-07 13:00:00,32.47,32.5,32.29,32.35,16700.0,32.4698,32.4998,32.2898,32.3498,16700.0
2005-01-07 13:30:00,32.36,32.48,32.34,32.41,34800.0,32.3598,32.4798,32.3398,32.4098,34800.0
2005-01-07 14:00:00,32.41,32.48,32.37,32.48,46300.0,32.4098,32.4798,32.3698,32.4798,46300.0
2005-01-07 14:30:00,32.46,32.62,32.35,32.36,38200.0,32.4598,32.6198,32.3498,32.3598,38200.0
2005-01-07 15:00:00,32.36,32.4,32.32,32.34,65300.0,32.3598,32.3998,32.3198,32.3398,65300.0
2005-01-07 15:30:00,32.33,32.54,32.22,32.24,135000.0,32.3298,32.5398,32.2198,32.2398,135000.0
2005-01-10 09:30:00,32.55,32.87,32.45,32.6,138800.0,32.5498,32.8698,32.4498,32.5998,138800.0
2005-01-10 10:00:00,32.61,32.86,32.46,32.82,61800.0,32.6098,32.8598,32.4598,32.8198,61800.0
2005-01-10 10:30:00,32.88,33.09,32.84,33.05,56500.0,32.8798,33.0898,32.8398,33.0498,56500.0
2005-01-10 11:00:00,33.06,33.49,33.02,33.23,78200.0,33.0598,33.4898,33.0198,33.2298,78200.0
2005-01-10 11:30:00,33.24,33.24,33.0,33.02,44700.0,33.2398,33.2398,32.9998,33.0198,44700.0
2005-01-10 12:00:00,33.03,33.12,32.96,33.0,27900.0,33.0298,33.1198,32.9598,32.9998,27900.0
2005-01-10 12:30:00,33.03,33.15,33.0,33.14,41100.0,33.0298,33.1498,32.9998,33.1398,41100.0
2005-01-10 13:00:00,33.15,33.58,33.06,33.42,81800.0,33.1498,33.5798,33.0598,33.4198,81800.0
2005-01-10 13:30:00,33.41,33.42,33.16,33.24,63200.0,33.4098,33.4198,33.1598,33.2398,63200.0
2005-01-10 14:00:00,33.24,33.25,33.14,33.16,32300.0,33.2398,33.2498,33.1398,33.1598,32300.0
2005-01-10 14:30:00,33.15,33.18,33.01,33.14,20100.0,33.1498,33.1798,33.0098,33.1398,20100.0
2005-01-10 15:00:00,33.14,33.15,32.8,32.84,45600.0,33.1398,33.1498,32.7998,32.8398,45600.0
2005-01-10 15:30:00,32.84,32.87,32.67,32.8,101700.0,32.8398,32.8698,32.6698,32.7998,101700.0
2005-01-11 09:30:00,32.79,33.31,32.79,33.28,82100.0,32.7898,33.3098,32.7898,33.2798,82100.0
2005-01-11 10:00:00,33.28,33.59,32.92,33.51,92100.0,33.2798,33.5898,32.9198,33.5098,92100.0
2005-01-11 10:30:00,33.47,33.49,33.07,33.1,90800.0,33.4698,33.4898,33.0698,33.0998,90800.0
2005-01-11 11:00:00,33.1,33.22,33.01,33.13,34300.0,33.0998,33.2198,33.0098,33.1298,34300.0
2005-01-11 11:30:00,33.13,33.23,33.07,33.11,24700.0,33.1298,33.2298,33.0698,33.1098,24700.0
2005-01-11 12:00:00,33.13,33.24,33.05,33.18,39400.0,33.1298,33.2398,33.0498,33.1798,39400.0
2005-01-11 12:30:00,33.19,33.21,32.85,32.85,46600.0,33.1898,33.2098,32.8498,32.8498,46600.0
2005-01-11 13:00:00,32.85,33.11,32.8,33.09,21200.0,32.8498,33.1098,32.7998,33.0898,21200.0
2005-01-11 13:30:00,33.1,33.18,33.1,33.15,26500.0,33.0998,33.1798,33.0998,33.1498,26500.0
2005-01-11 14:00:00,33.17,33.41,33.17,33.33,37300.0,33.1698,33.4098,33.1698,33.3298,37300.0
2005-01-11 14:30:00,33.33,33.33,33.22,33.23,34200.0,33.3298,33.3298,33.2198,33.2298,34200.0
2005-01-11 15:00:00,33.23,33.38,33.21,33.26,49400.0,33.2298,33.3798,33.2098,33.2598,49400.0
2005-01-11 15:30:00,33.26,33.28,33.13,33.18,103300.0,33.2598,33.2798,33.1298,33.1798,103300.0
2005-01-12 09:30:00,33.25,33.55,33.1,33.19,97200.0,33.2498,33.5498,33.0998,33.1898,97200.0
2005-01-12 10:00:00,33.19,33.4,33.13,33.18,78300.0,33.1898,33.3998,33.1298,33.1798,78300.0
2005-01-12 10:30:00,33.15,33.28,33.03,33.15,80200.0,33.1498,33.2798,33.0298,33.1498,80200.0
2005-01-12 11:00:00,33.14,33.14,33.06,33.13,32100.0,33.1398,33.1398,33.0598,33.1298,32100.0
2005-01-12 11:30:00,33.13,33.37,33.08,33.19,109500.0,33.1298,33.3698,33.0798,33.1898,109500.0
2005-01-12 12:00:00,33.2,33.28,33.18,33.27,19100.0,33.1998,33.2798,33.1798,33.2698,19100.0
2005-01-12 12:30:00,33.27,33.27,33.09,33.1,72700.0,33.2698,33.2698,33.0898,33.0998,72700.0
2005-01-12 13:00:00,33.09,33.15,33.02,33.06,19100.0,33.0898,33.1498,33.0198,33.0598,19100.0
2005-01-12 13:30:00,33.05,33.05,32.71,32.85,34300.0,33.0498,33.0498,32.7098,32.8498,34300.0
2005-01-12 14:00:00,32.84,32.95,32.8,32.83,24600.0,32.8398,32.9498,32.7998,32.8298,24600.0
2005-01-12 14:30:00,32.83,33.04,32.83,32.91,48000.0,32.8298,33.0398,32.8298,32.9098,48000.0
2005-01-12 15:00:00,32.91,33.0,32.83,32.96,39400.0,32.9098,32.9998,32.8298,32.9598,39400.0
2005-01-12 15:30:00,32.97,33.32,32.96,33.25,99300.0,32.9698,33.3198,32.9598,33.2498,99300.0
2005-01-13 09:30:00,33.09,33.24,32.88,33.23,37300.0,33.0898,33.2398,32.8798,33.2298,37300.0
2005-01-13 10:00:00,33.22,33.4,33.18,33.29,81600.0,33.2198,33.3998,33.1798,33.2898,81600.0
2005-01-13 10:30:00,33.28,33.28,32.75,33.0,275400.0,33.2798,33.2798,32.7498,32.9998,275400.0
2005-01-13 11:00:00,33.01,33.33,33.01,33.28,82500.0,33.0098,33.3298,33.0098,33.2798,82500.0
2005-01-13 11:30:00,33.28,33.37,33.15,33.36,55300.0,33.2798,33.3698,33.1498,33.3598,55300.0
2005-01-13 12:00:00,33.38,33.41,33.34,33.35,17700.0,33.3798,33.4098,33.3398,33.3498,17700.0
2005-01-13 12:30:00,33.34,33.6,33.34,33.56,37600.0,33.3398,33.5998,33.3398,33.5598,37600.0
2005-01-13 13:00:00,33.6,33.75,33.57,33.74,42100.0,33.5998,33.7498,33.5698,33.7398,42100.0
2005-01-13 13:30:00,33.73,33.8,33.58,33.8,74000.0,33.7298,33.7998,33.5798,33.7998,74000.0
2005-01-13 14:00:00,33.8,33.93,33.78,33.85,72700.0,33.7998,33.9298,33.7798,33.8498,72700.0
2005-01-13 14:30:00,33.85,34.0,33.8,33.97,150000.0,33.8498,33.9998,33.7998,33.9698,150000.0
2005-01-13 15:00:00,33.94,34.06,33.4,33.4,254400.0,33.9398,34.0598,33.3998,33.3998,254400.0
2005-01-13 15:30:00,33.39,33.45,33.28,33.39,133200.0,33.3898,33.4498,33.2798,33.3898,133200.0
2005-01-14 09:30:00,33.8,34.14,33.57,33.86,114800.0,33.7998,34.1398,33.5698,33.8598,114800.0
2005-01-14 10:00:00,33.88,34.59,33.88,34.59,132500.0,33.8798,34.5898,33.8798,34.5898,132500.0
2005-01-14 10:30:00,34.59,34.68,34.05,34.16,81500.0,34.5898,34.6798,34.0498,34.1598,81500.0
2005-01-14 11:00:00,34.16,34.5,34.1,34.12,15900.0,34.1598,34.4998,34.0998,34.1198,15900.0
2005-01-14 11:30:00,34.15,34.18,34.12,34.13,36600.0,34.1498,34.1798,34.1198,34.1298,36600.0
2005-01-14 12:00:00,34.12,34.19,33.96,34.05,55200.0,34.1198,34.1898,33.9598,34.0498,55200.0
2005-01-14 12:30:00,34.05,34.12,33.97,34.06,29500.0,34.0498,34.1198,33.9698,34.0598,29500.0
2005-01-14 13:00:00,34.05,34.15,33.99,34.02,28100.0,34.0498,34.1498,33.9898,34.0198,28100.0
2005-01-14 13:30:00,34.02,34.15,33.45,34.12,45700.0,34.0198,34.1498,33.4498,34.1198,45700.0
2005-01-14 14:00:00,34.11,34.15,33.87,33.95,40800.0,34.1098,34.1498,33.8698,33.9498,40800.0
2005-01-14 14:30:00,33.96,34.56,33.93,34.4,117300.0,33.9598,34.5598,33.9298,34.3998,117300.0
2005-01-14 15:00:00,34.42,34.88,34.4,34.74,301000.0,34.4198,34.8798,34.3998,34.7398,301000.0
2005-01-14 15:30:00,34.75,35.2,34.63,34.83,550000.0,34.7498,35.1998,34.6298,34.8298,550000.0
2005-01-18 09:30:00,33.28,33.99,33.03,33.57,535000.0,33.2798,33.9898,33.0298,33.5698,535000.0
2005-01-18 10:00:00,33.6,33.84,32.95,33.17,363100.0,33.5998,33.8398,32.9498,33.1698,363100.0
2005-01-18 10:30:00,33.17,33.67,33.17,33.44,188500.0,33.1698,33.6698,33.1698,33.4398,188500.0
2005-01-18 11:00:00,33.43,33.55,33.23,33.39,376300.0,33.4298,33.5498,33.2298,33.3898,376300.0
2005-01-18 11:30:00,33.34,33.77,33.34,33.77,103100.0,33.3398,33.7698,33.3398,33.7698,103100.0
2005-01-18 12:00:00,33.77,33.79,33.66,33.73,80000.0,33.7698,33.7898,33.6598,33.7298,80000.0
2005-01-18 12:30:00,33.72,33.73,33.6,33.68,186700.0,33.7198,33.7298,33.5998,33.6798,186700.0
2005-01-18 13:00:00,33.64,33.66,33.5,33.5,60500.0,33.6398,33.6598,33.4998,33.4998,60500.0
2005-01-18 13:30:00,33.51,33.7,33.5,33.59,50700.0,33.5098,33.6998,33.4998,33.5898,50700.0
2005-01-18 14:00:00,33.6,33.75,33.56,33.63,75100.0,33.5998,33.7498,33.5598,33.6298,75100.0
2005-01-18 14:30:00,33.63,33.78,33.31,33.43,82700.0,33.6298,33.7798,33.3098,33.4298,82700.0
2005-01-18 15:00:00,33.45,33.54,33.16,33.49,141800.0,33.4498,33.5398,33.1598,33.4898,141800.0
2005-01-18 15:30:00,33.5,34.24,33.41,33.85,480200.0,33.4998,34.2398,33.4098,33.8498,480200.0
2005-01-19 09:30:00,33.6,33.95,33.52,33.59,96900.0,33.5998,33.9498,33.5198,33.5898,96900.0
2005-01-19 10:00:00,33.55,33.65,33.32,33.44,73400.0,33.5498,33.6498,33.3198,33.4398,73400.0
2005-01-19 10:30:00,33.43,33.5,33.35,33.36,48100.0,33.4298,33.4998,33.3498,33.3598,48100.0
2005-01-19 11:00:00,33.36,33.38,33.25,33.36,58800.0,33.3598,33.3798,33.2498,33.3598,58800.0
2005-01-19 11:30:00,33.36,33.47,33.31,33.32,49800.0,33.3598,33.4698,33.3098,33.3198,49800.0
2005-01-19 12:00:00,33.32,33.32,33.2,33.22,42600.0,33.3198,33.3198,33.1998,33.2198,42600.0
2005-01-19 12:30:00,33.22,33.36,33.18,33.19,57800.0,33.2198,33.3598,33.1798,33.1898,57800.0
2005-01-19 13:00:00,33.19,33.19,33.06,33.07,60000.0,33.1898,33.1898,33.0598,33.0698,60000.0
2005-01-19 13:30:00,33.06,33.06,32.9,32.9,67300.0,33.0598,33.0598,32.8998,32.8998,67300.0
2005-01-19 14:00:00,32.91,33.15,32.89,33.11,182600.0,32.9098,33.1498,32.8898,33.1098,182600.0
2005-01-19 14:30:00,33.12,33.33,33.11,33.27,34500.0,33.1198,33.3298,33.1098,33.2698,34500.0
2005-01-19 15:00:00,33.26,33.4,33.15,33.15,86700.0,33.2598,33.3998,33.1498,33.1498,86700.0
2005-01-19 15:30:00,33.16,33.4,33.0,33.11,250700.0,33.1598,33.3998,32.9998,33.1098,250700.0
2005-01-20 09:30:00,32.9,33.02,32.7,32.91,36500.0,32.8998,33.0198,32.6998,32.9098,36500.0
2005-01-20 10:00:00,32.87,33.31,32.87,33.1,59400.0,32.8698,33.3098,32.8698,33.0998,59400.0
2005-01-20 10:30:00,33.08,33.33,33.06,33.31,40800.0,33.0798,33.3298,33.0598,33.3098,40800.0
2005-01-20 11:00:00,33.31,33.56,33.31,33.31,47900.0,33.3098,33.5598,33.3098,33.3098,47900.0
2005-01-20 11:30:00,33.33,33.39,33.21,33.21,20900.0,33.3298,33.3898,33.2098,33.2098,20900.0
2005-01-20 12:00:00,33.21,33.34,33.09,33.27,32700.0,33.2098,33.3398,33.0898,33.2698,32700.0
2005-01-20 12:30:00,33.25,33.5,33.13,33.49,34900.0,33.2498,33.4998,33.1298,33.4898,34900.0
2005-01-20 13:00:00,33.47,33.58,33.29,33.44,72100.0,33.4698,33.5798,33.2898,33.4398,72100.0
2005-01-20 13:30:00,33.45,33.54,33.19,33.24,84300.0,33.4498,33.5398,33.1898,33.2398,84300.0
2005-01-20 14:00:00,33.24,33.61,33.24,33.56,37500.0,33.2398,33.6098,33.2398,33.5598,37500.0
2005-01-20 14:30:00,33.56,33.71,33.35,33.42,71900.0,33.5598,33.7098,33.3498,33.4198,71900.0
2005-01-20 15:00:00,33.42,33.43,33.07,33.23,114700.0,33.4198,33.4298,33.0698,33.2298,114700.0
2005-01-20 15:30:00,33.23,33.37,33.13,33.19,142000.0,33.2298,33.3698,33.1298,33.1898,142000.0
2005-01-21 09:30:00,34.0,34.05,33.6,33.73,154700.0,33.9998,34.0498,33.5998,33.7298,154700.0
2005-01-21 10:00:00,33.75,33.76,33.5,33.58,79900.0,33.7498,33.7598,33.4998,33.5798,79900.0
2005-01-21 10:30:00,33.59,33.77,33.52,33.68,74700.0,33.5898,33.7698,33.5198,33.6798,74700.0
2005-01-21 11:00:00,33.68,34.0,33.65,34.0,51400.0,33.6798,33.9998,33.6498,33.9998,51400.0
2005-01-21 11:30:00,34.0,34.11,33.97,34.03,60300.0,33.9998,34.1098,33.9698,34.0298,60300.0
2005-01-21 12:00:00,34.02,34.02,33.82,33.95,152400.0,34.0198,34.0198,33.8198,33.9498,152400.0
2005-01-21 12:30:00,33.98,34.0,33.95,33.96,14400.0,33.9798,33.9998,33.9498,33.9598,14400.0
2005-01-21 13:00:00,33.97,33.97,33.71,33.77,30600.0,33.9698,33.9698,33.7098,33.7698,30600.0
2005-01-21 13:30:00,33.8,33.8,33.56,33.64,72600.0,33.7998,33.7998,33.5598,33.6398,72600.0
2005-01-21 14:00:00,33.64,33.8,33.55,33.77,30000.0,33.6398,33.7998,33.5498,33.7698,30000.0
2005-01-21 14:30:00,33.79,33.95,33.73,33.88,189300.0,33.7898,33.9498,33.7298,33.8798,189300.0
2005-01-21 15:00:00,33.86,33.93,33.72,33.82,98800.0,33.8598,33.9298,33.7198,33.8198,98800.0
2005-01-21 15:30:00,33.82,33.83,33.67,33.76,113900.0,33.8198,33.8298,33.6698,33.7598,113900.0
2005-01-24 09:30:00,34.09,34.09,33.76,34.01,98400.0,34.0898,34.0898,33.7598,34.0098,98400.0
2005-01-24 10:00:00,33.99,34.16,33.96,34.09,124200.0,33.9898,34.1598,33.9598,34.0898,124200.0
2005-01-24 10:30:00,34.06,34.11,33.96,34.0,104200.0,34.0598,34.1098,33.9598,33.9998,104200.0
2005-01-24 11:00:00,33.97,34.07,33.7,33.97,87200.0,33.9698,34.0698,33.6998,33.9698,87200.0
2005-01-24 11:30:00,33.96,34.1,33.66,33.69,39800.0,33.9598,34.0998,33.6598,33.6898,39800.0
2005-01-24 12:00:00,33.7,33.81,33.6,33.63,269600.0,33.6998,33.8098,33.5998,33.6298,269600.0
2005-01-24 12:30:00,33.64,33.68,33.35,33.49,62800.0,33.6398,33.6798,33.3498,33.4898,62800.0
2005-01-24 13:00:00,33.47,33.8,33.47,33.76,53700.0,33.4698,33.7998,33.4698,33.7598,53700.0
2005-01-24 13:30:00,33.77,33.8,33.58,33.8,63900.0,33.7698,33.7998,33.5798,33.7998,63900.0
2005-01-24 14:00:00,33.8,33.95,33.59,33.59,55300.0,33.7998,33.9498,33.5898,33.5898,55300.0
2005-01-24 14:30:00,33.58,33.65,33.45,33.46,62300.0,33.5798,33.6498,33.4498,33.4598,62300.0
2005-01-24 15:00:00,33.48,33.56,33.45,33.51,122300.0,33.4798,33.5598,33.4498,33.5098,122300.0
2005-01-24 15:30:00,33.49,33.55,33.4,33.5,129700.0,33.4898,33.5498,33.3998,33.4998,129700.0
2005-01-25 09:30:00,33.84,34.44,33.84,34.08,97500.0,33.8398,34.4398,33.8398,34.0798,97500.0
2005-01-25 10:00:00,34.12,34.2,33.96,34.09,55400.0,34.1198,34.1998,33.9598,34.0898,55400.0
2005-01-25 10:30:00,34.1,34.34,34.1,34.14,38400.0,34.0998,34.3398,34.0998,34.1398,38400.0
2005-01-25 11:00:00,34.13,34.17,34.12,34.13,30400.0,34.1298,34.1698,34.1198,34.1298,30400.0
2005-01-25 11:30:00,34.11,34.14,34.01,34.04,25500.0,34.1098,34.1398,34.0098,34.0398,25500.0
2005-01-25 12:00:00,34.01,34.14,33.81,34.0,115200.0,34.0098,34.1398,33.8098,33.9998,115200.0
2005-01-25 12:30:00,34.0,34.02,33.94,33.94,12000.0,33.9998,34.0198,33.9398,33.9398,12000.0
2005-01-25 13:00:00,33.95,34.05,33.9,34.05,24900.0,33.9498,34.0498,33.8998,34.0498,24900.0
2005-01-25 13:30:00,34.05,34.09,33.88,33.88,29400.0,34.0498,34.0898,33.8798,33.8798,29400.0
2005-01-25 14:00:00,33.88,33.89,33.6,33.77,48900.0,33.8798,33.8898,33.5998,33.7698,48900.0
2005-01-25 14:30:00,33.77,33.85,33.64,33.83,80200.0,33.7698,33.8498,33.6398,33.8298,80200.0
2005-01-25 15:00:00,33.82,33.88,33.68,33.71,57700.0,33.8198,33.8798,33.6798,33.7098,57700.0
2005-01-25 15:30:00,33.72,33.77,33.63,33.7,91900.0,33.7198,33.7698,33.6298,33.6998,91900.0
2005-01-26 09:30:00,33.98,34.79,33.98,34.52,123500.0,33.9798,34.7898,33.9798,34.5198,123500.0
2005-01-26 10:00:00,34.55,34.9,34.52,34.9,146600.0,34.5498,34.8998,34.5198,34.8998,146600.0
2005-01-26 10:30:00,34.89,35.1,34.8,35.07,163700.0,34.8898,35.0998,34.7998,35.0698,163700.0
2005-01-26 11:00:00,35.1,35.15,34.94,34.97,102500.0,35.0998,35.1498,34.9398,34.9698,102500.0
2005-01-26 11:30:00,35.0,35.14,34.95,34.97,37000.0,34.9998,35.1398,34.9498,34.9698,37000.0
2005-01-26 12:00:00,34.99,35.15,34.99,35.13,21100.0,34.9898,35.1498,34.9898,35.1298,21100.0
2005-01-26 12:30:00,35.13,35.28,35.12,35.28,47200.0,35.1298,35.2798,35.1198,35.2798,47200.0
2005-01-26 13:00:00,35.28,35.62,35.22,35.5,97800.0,35.2798,35.6198,35.2198,35.4998,97800.0
2005-01-26 13:30:00,35.5,35.52,35.37,35.47,55500.0,35.4998,35.5198,35.3698,35.4698,55500.0
2005-01-26 14:00:00,35.47,35.49,35.17,35.17,70600.0,35.4698,35.4898,35.1698,35.1698,70600.0
2005-01-26 14:30:00,35.19,35.22,35.0,35.05,87900.0,35.1898,35.2198,34.9998,35.0498,87900.0
2005-01-26 15:00:00,35.05,35.05,34.77,34.8,127100.0,35.0498,35.0498,34.7698,34.7998,127100.0
2005-01-26 15:30:00,34.79,35.05,34.79,35.0,178000.0,34.7898,35.0498,34.7898,34.9998,178000.0
2005-01-27 09:30:00,34.86,35.17,34.8,34.8,87700.0,34.8598,35.1698,34.7998,34.7998,87700.0
2005-01-27 10:00:00,34.83,35.02,34.83,34.99,52600.0,34.8298,35.0198,34.8298,34.9898,52600.0
2005-01-27 10:30:00,34.9,35.07,34.87,35.07,36900.0,34.8998,35.0698,34.8698,35.0698,36900.0
2005-01-27 11:00:00,35.06,35.12,34.8,34.8,72900.0,35.0598,35.1198,34.7998,34.7998,72900.0
2005-01-27 11:30:00,34.8,34.9,34.64,34.65,49500.0,34.7998,34.8998,34.6398,34.6498,49500.0
2005-01-27 12:00:00,34.65,34.75,34.65,34.71,65800.0,34.6498,34.7498,34.6498,34.7098,65800.0
2005-01-27 12:30:00,34.71,34.94,34.71,34.91,27600.0,34.7098,34.9398,34.7098,34.9098,27600.0
2005-01-27 13:00:00,34.94,34.97,34.84,34.94,37700.0,34.9398,34.9698,34.8398,34.9398,37700.0
2005-01-27 13:30:00,34.94,35.1,34.9,34.91,72300.0,34.9398,35.0998,34.8998,34.9098,72300.0
2005-01-27 14:00:00,34.91,35.0,34.91,34.95,44800.0,34.9098,34.9998,34.9098,34.9498,44800.0
2005-01-27 14:30:00,34.96,35.01,34.86,34.88,21200.0,34.9598,35.0098,34.8598,34.8798,21200.0
2005-01-27 15:00:00,34.88,35.1,34.8,35.08,83000.0,34.8798,35.0998,34.7998,35.0798,83000.0
2005-01-27 15:30:00,35.07,35.1,34.92,34.98,98500.0,35.0698,35.0998,34.9198,34.9798,98500.0
2005-01-28 09:30:00,35.05,35.13,34.95,35.07,55300.0,35.0498,35.1298,34.9498,35.0698,55300.0
2005-01-28 10:00:00,35.07,35.2,34.88,35.2,61900.0,35.0698,35.1998,34.8798,35.1998,61900.0
2005-01-28 10:30:00,35.18,35.21,34.8,34.84,32000.0,35.1798,35.2098,34.7998,34.8398,32000.0
2005-01-28 11:00:00,34.82,34.84,34.61,34.84,65400.0,34.8198,34.8398,34.6098,34.8398,65400.0
2005-01-28 11:30:00,34.85,34.95,34.82,34.95,22700.0,34.8498,34.9498,34.8198,34.9498,22700.0
2005-01-28 12:00:00,34.96,35.11,34.94,35.0,43400.0,34.9598,35.1098,34.9398,34.9998,43400.0
2005-01-28 12:30:00,34.97,35.03,34.93,34.94,6800.0,34.9698,35.0298,34.9298,34.9398,6800.0
2005-01-28 13:00:00,34.96,35.07,34.88,35.05,21500.0,34.9598,35.0698,34.8798,35.0498,21500.0
2005-01-28 13:30:00,35.1,35.15,35.01,35.14,20700.0,35.0998,35.1498,35.0098,35.1398,20700.0
2005-01-28 14:00:00,35.09,35.15,34.84,34.84,23900.0,35.0898,35.1498,34.8398,34.8398,23900.0
2005-01-28 14:30:00,34.87,35.01,34.8,34.93,36500.0,34.8698,35.0098,34.7998,34.9298,36500.0
2005-01-28 15:00:00,34.95,35.06,34.85,35.03,37300.0,34.9498,35.0598,34.8498,35.0298,37300.0
2005-01-28 15:30:00,35.02,35.22,34.97,35.0,69100.0,35.0198,35.2198,34.9698,34.9998,69100.0
2005-01-31 09:30:00,35.27,35.27,35.01,35.19,173700.0,35.2698,35.2698,35.0098,35.1898,173700.0
2005-01-31 10:00:00,35.19,35.6,34.99,35.16,126600.0,35.1898,35.5998,34.9898,35.1598,126600.0
2005-01-31 10:30:00,35.2,35.5,35.2,35.44,122300.0,35.1998,35.4998,35.1998,35.4398,122300.0
2005-01-31 11:00:00,35.42,35.42,35.33,35.34,52800.0,35.4198,35.4198,35.3298,35.3398,52800.0
2005-01-31 11:30:00,35.35,35.36,35.31,35.35,19100.0,35.3498,35.3598,35.3098,35.3498,19100.0
2005-01-31 12:00:00,35.35,35.39,35.31,35.39,20800.0,35.3498,35.3898,35.3098,35.3898,20800.0
2005-01-31 12:30:00,35.39,35.39,35.25,35.35,19900.0,35.3898,35.3898,35.2498,35.3498,19900.0
2005-01-31 13:00:00,35.37,35.56,35.37,35.5,75800.0,35.3698,35.5598,35.3698,35.4998,75800.0
2005-01-31 13:30:00,35.51,35.79,35.47,35.73,134800.0,35.5098,35.7898,35.4698,35.7298,134800.0
2005-01-31 14:00:00,35.78,35.82,35.68,35.71,55200.0,35.7798,35.8198,35.6798,35.7098,55200.0
2005-01-31 14:30:00,35.73,35.74,35.6,35.6,94800.0,35.7298,35.7398,35.5998,35.5998,94800.0
2005-01-31 15:00:00,35.58,35.6,35.4,35.44,61300.0,35.5798,35.5998,35.3998,35.4398,61300.0
2005-01-31 15:30:00,35.42,35.43,35.17,35.32,162200.0,35.4198,35.4298,35.1698,35.3198,162200.0
2005-02-01 09:30:00,35.25,36.0,35.25,35.8,178200.0,35.2498,35.9998,35.2498,35.7998,178200.0
2005-02-01 10:00:00,35.8,35.94,35.7,35.75,113400.0,35.7998,35.9398,35.6998,35.7498,113400.0
2005-02-01 10:30:00,35.74,35.79,35.44,35.44,102000.0,35.7398,35.7898,35.4398,35.4398,102000.0
2005-02-01 11:00:00,35.43,35.73,35.43,35.52,85700.0,35.4298,35.7298,35.4298,35.5198,85700.0
2005-02-01 11:30:00,35.51,35.58,35.46,35.52,41700.0,35.5098,35.5798,35.4598,35.5198,41700.0
2005-02-01 12:00:00,35.5,35.6,35.49,35.59,48600.0,35.4998,35.5998,35.4898,35.5898,48600.0
2005-02-01 12:30:00,35.59,35.6,35.48,35.48,80600.0,35.5898,35.5998,35.4798,35.4798,80600.0
2005-02-01 13:00:00,35.49,35.5,35.35,35.41,31400.0,35.4898,35.4998,35.3498,35.4098,31400.0
2005-02-01 13:30:00,35.4,35.42,35.3,35.38,27900.0,35.3998,35.4198,35.2998,35.3798,27900.0
2005-02-01 14:00:00,35.39,35.44,35.35,35.39,45100.0,35.3898,35.4398,35.3498,35.3898,45100.0
2005-02-01 14:30:00,35.38,35.71,35.35,35.57,63200.0,35.3798,35.7098,35.3498,35.5698,63200.0
2005-02-01 15:00:00,35.57,35.67,35.57,35.65,137000.0,35.5698,35.6698,35.5698,35.6498,137000.0
2005-02-01 15:30:00,35.66,35.72,35.59,35.65,152400.0,35.6598,35.7198,35.5898,35.6498,152400.0
2005-02-02 09:30:00,36.28,36.9,36.13,36.86,319300.0,36.2798,36.8998,36.1298,36.8598,319300.0
2005-02-02 10:00:00,36.82,36.83,36.49,36.7,217300.0,36.8198,36.8298,36.4898,36.6998,217300.0
2005-02-02 10:30:00,36.69,36.82,36.58,36.72,158300.0,36.6898,36.8198,36.5798,36.7198,158300.0
2005-02-02 11:00:00,36.72,36.76,36.45,36.5,119400.0,36.7198,36.7598,36.4498,36.4998,119400.0
2005-02-02 11:30:00,36.5,36.55,36.32,36.55,83200.0,36.4998,36.5498,36.3198,36.5498,83200.0
2005-02-02 12:00:00,36.57,36.64,36.49,36.5,93800.0,36.5698,36.6398,36.4898,36.4998,93800.0
2005-02-02 12:30:00,36.49,36.54,36.42,36.5,148000.0,36.4898,36.5398,36.4198,36.4998,148000.0
2005-02-02 13:00:00,36.47,36.64,36.47,36.6,62800.0,36.4698,36.6398,36.4698,36.5998,62800.0
2005-02-02 13:30:00,36.6,36.9,36.55,36.88,85500.0,36.5998,36.8998,36.5498,36.8798,85500.0
2005-02-02 14:00:00,36.88,37.5,36.88,37.41,186300.0,36.8798,37.4998,36.8798,37.4098,186300.0
2005-02-02 14:30:00,37.41,37.49,36.91,36.99,128100.0,37.4098,37.4898,36.9098,36.9898,128100.0
2005-02-02 15:00:00,36.99,37.27,36.97,37.02,139200.0,36.9898,37.2698,36.9698,37.0198,139200.0
2005-02-02 15:30:00,37.04,37.18,36.74,37.01,258800.0,37.0398,37.1798,36.7398,37.0098,258800.0
2005-02-03 09:30:00,37.04,37.78,37.0,37.7,146200.0,37.0398,37.7798,36.9998,37.6998,146200.0
2005-02-03 10:00:00,37.7,37.88,37.4,37.44,120600.0,37.6998,37.8798,37.3998,37.4398,120600.0
2005-02-03 10:30:00,37.48,37.76,37.43,37.55,87600.0,37.4798,37.7598,37.4298,37.5498,87600.0
2005-02-03 11:00:00,37.54,37.54,37.25,37.34,93200.0,37.5398,37.5398,37.2498,37.3398,93200.0
2005-02-03 11:30:00,37.34,37.34,37.14,37.14,58700.0,37.3398,37.3398,37.1398,37.1398,58700.0
2005-02-03 12:00:00,37.13,37.2,36.5,36.63,103900.0,37.1298,37.1998,36.4998,36.6298,103900.0
2005-02-03 12:30:00,36.66,36.86,36.63,36.82,51000.0,36.6598,36.8598,36.6298,36.8198,51000.0
2005-02-03 13:00:00,36.81,36.87,36.79,36.84,52000.0,36.8098,36.8698,36.7898,36.8398,52000.0
2005-02-03 13:30:00,36.86,36.95,36.44,36.93,103100.0,36.8598,36.9498,36.4398,36.9298,103100.0
2005-02-03 14:00:00,36.93,37.0,36.63,36.69,84400.0,36.9298,36.9998,36.6298,36.6898,84400.0
2005-02-03 14:30:00,36.64,36.82,36.59,36.82,75600.0,36.6398,36.8198,36.5898,36.8198,75600.0
2005-02-03 15:00:00,36.8,36.98,36.7,36.9,48300.0,36.7998,36.9798,36.6998,36.8998,48300.0
2005-02-03 15:30:00,36.9,37.0,36.89,36.96,111300.0,36.8998,36.9998,36.8898,36.9598,111300.0
2005-02-04 09:30:00,36.87,37.44,36.87,37.4,63400.0,36.8698,37.4398,36.8698,37.3998,63400.0
2005-02-04 10:00:00,37.4,37.76,37.32,37.44,155000.0,37.3998,37.7598,37.3198,37.4398,155000.0
2005-02-04 10:30:00,37.46,37.62,37.22,37.52,83100.0,37.4598,37.6198,37.2198,37.5198,83100.0
2005-02-04 11:00:00,37.53,37.53,37.42,37.46,48000.0,37.5298,37.5298,37.4198,37.4598,48000.0
2005-02-04 11:30:00,37.45,37.54,37.25,37.35,34900.0,37.4498,37.5398,37.2498,37.3498,34900.0
2005-02-04 12:00:00,37.35,37.45,37.25,37.45,21200.0,37.3498,37.4498,37.2498,37.4498,21200.0
2005-02-04 12:30:00,37.43,37.47,37.4,37.42,12900.0,37.4298,37.4698,37.3998,37.4198,12900.0
2005-02-04 13:00:00,37.46,37.59,37.45,37.59,38100.0,37.4598,37.5898,37.4498,37.5898,38100.0
2005-02-04 13:30:00,37.59,37.9,37.59,37.84,49500.0,37.5898,37.8998,37.5898,37.8398,49500.0
2005-02-04 14:00:00,37.84,38.4,37.84,38.13,178200.0,37.8398,38.3998,37.8398,38.1298,178200.0
2005-02-04 14:30:00,38.1,38.41,38.1,38.16,122600.0,38.0998,38.4098,38.0998,38.1598,122600.0
2005-02-04 15:00:00,38.19,38.4,38.16,38.36,160700.0,38.1898,38.3998,38.1598,38.3598,160700.0
2005-02-04 15:30:00,38.4,38.67,38.29,38.53,219900.0,38.3998,38.6698,38.2898,38.5298,219900.0
2005-02-07 09:30:00,38.53,38.53,37.94,38.19,147800.0,38.5298,38.5298,37.9398,38.1898,147800.0
2005-02-07 10:00:00,38.19,38.3,38.18,38.25,170900.0,38.1898,38.2998,38.1798,38.2498,170900.0
2005-02-07 10:30:00,38.27,38.29,38.0,38.15,141300.0,38.2698,38.2898,37.9998,38.1498,141300.0
2005-02-07 11:00:00,38.15,38.15,37.66,38.05,168400.0,38.1498,38.1498,37.6598,38.0498,168400.0
2005-02-07 11:30:00,38.05,38.07,37.79,37.81,63000.0,38.0498,38.0698,37.7898,37.8098,63000.0
2005-02-07 12:00:00,37.82,37.96,37.8,37.92,35600.0,37.8198,37.9598,37.7998,37.9198,35600.0
2005-02-07 12:30:00,37.92,37.99,37.91,37.99,14700.0,37.9198,37.9898,37.9098,37.9898,14700.0
2005-02-07 13:00:00,38.0,38.0,37.96,37.98,40800.0,37.9998,37.9998,37.9598,37.9798,40800.0
2005-02-07 13:30:00,37.98,37.98,37.66,37.66,96100.0,37.9798,37.9798,37.6598,37.6598,96100.0
2005-02-07 14:00:00,37.65,37.98,37.57,37.84,106200.0,37.6498,37.9798,37.5698,37.8398,106200.0
2005-02-07 14:30:00,37.84,37.91,37.83,37.9,21600.0,37.8398,37.9098,37.8298,37.8998,21600.0
2005-02-07 15:00:00,37.87,37.99,37.87,37.92,75100.0,37.8698,37.9898,37.8698,37.9198,75100.0
2005-02-07 15:30:00,37.9,37.98,37.66,37.83,138500.0,37.8998,37.9798,37.6598,37.8298,138500.0
2005-02-08 09:30:00,37.76,38.07,37.72,37.99,80800.0,37.7598,38.0698,37.7198,37.9898,80800.0
2005-02-08 10:00:00,37.96,38.14,37.89,37.97,137500.0,37.9598,38.1398,37.8898,37.9698,137500.0
2005-02-08 10:30:00,37.97,38.06,37.73,37.79,34400.0,37.9698,38.0598,37.7298,37.7898,34400.0
2005-02-08 11:00:00,37.77,37.88,37.77,37.81,50600.0,37.7698,37.8798,37.7698,37.8098,50600.0
2005-02-08 11:30:00,37.81,37.9,37.78,37.86,20200.0,37.8098,37.8998,37.7798,37.8598,20200.0
2005-02-08 12:00:00,37.86,37.86,37.65,37.68,40100.0,37.8598,37.8598,37.6498,37.6798,40100.0
2005-02-08 12:30:00,37.7,37.78,37.59,37.71,54900.0,37.6998,37.7798,37.5898,37.7098,54900.0
2005-02-08 13:00:00,37.71,37.79,37.61,37.75,39600.0,37.7098,37.7898,37.6098,37.7498,39600.0
2005-02-08 13:30:00,37.75,37.75,37.64,37.64,35500.0,37.7498,37.7498,37.6398,37.6398,35500.0
2005-02-08 14:00:00,37.65,37.75,37.64,37.65,27100.0,37.6498,37.7498,37.6398,37.6498,27100.0
2005-02-08 14:30:00,37.65,37.87,37.65,37.71,40300.0,37.6498,37.8698,37.6498,37.7098,40300.0
2005-02-08 15:00:00,37.7,37.72,37.51,37.7,66200.0,37.6998,37.7198,37.5098,37.6998,66200.0
2005-02-08 15:30:00,37.7,38.0,37.7,37.99,132800.0,37.6998,37.9998,37.6998,37.9898,132800.0
2005-02-09 09:30:00,37.96,38.03,37.83,37.93,30200.0,37.9598,38.0298,37.8298,37.9298,30200.0
2005-02-09 10:00:00,37.96,37.96,37.67,37.85,49200.0,37.9598,37.9598,37.6698,37.8498,49200.0
2005-02-09 10:30:00,37.82,37.89,37.69,37.69,84800.0,37.8198,37.8898,37.6898,37.6898,84800.0
2005-02-09 11:00:00,37.69,37.71,37.19,37.58,153300.0,37.6898,37.7098,37.1898,37.5798,153300.0
2005-02-09 11:30:00,37.58,37.66,37.31,37.31,38500.0,37.5798,37.6598,37.3098,37.3098,38500.0
2005-02-09 12:00:00,37.3,37.5,37.28,37.38,60600.0,37.2998,37.4998,37.2798,37.3798,60600.0
2005-02-09 12:30:00,37.39,37.41,37.22,37.39,32800.0,37.3898,37.4098,37.2198,37.3898,32800.0
2005-02-09 13:00:00,37.42,37.75,37.37,37.58,33600.0,37.4198,37.7498,37.3698,37.5798,33600.0
2005-02-09 13:30:00,37.54,37.64,37.53,37.6,15800.0,37.5398,37.6398,37.5298,37.5998,15800.0
2005-02-09 14:00:00,37.6,37.62,37.3,37.3,99300.0,37.5998,37.6198,37.2998,37.2998,99300.0
2005-02-09 14:30:00,37.29,37.47,37.29,37.4,93300.0,37.2898,37.4698,37.2898,37.3998,93300.0
2005-02-09 15:00:00,37.4,37.44,37.31,37.38,46800.0,37.3998,37.4398,37.3098,37.3798,46800.0
2005-02-09 15:30:00,37.4,37.4,37.07,37.24,173200.0,37.3998,37.3998,37.0698,37.2398,173200.0
2005-02-10 09:30:00,37.04,37.05,36.58,36.78,175200.0,37.0398,37.0498,36.5798,36.7798,175200.0
2005-02-10 10:00:00,36.78,36.89,36.52,36.52,60000.0,36.7798,36.8898,36.5198,36.5198,60000.0
2005-02-10 10:30:00,36.52,36.6,36.38,36.4,237300.0,36.5198,36.5998,36.3798,36.3998,237300.0
2005-02-10 11:00:00,36.44,36.51,36.1,36.18,122700.0,36.4398,36.5098,36.0998,36.1798,122700.0
2005-02-10 11:30:00,36.14,36.42,36.1,36.37,51000.0,36.1398,36.4198,36.0998,36.3698,51000.0
2005-02-10 12:00:00,36.34,36.41,36.27,36.38,23200.0,36.3398,36.4098,36.2698,36.3798,23200.0
2005-02-10 12:30:00,36.38,36.41,36.25,36.25,32700.0,36.3798,36.4098,36.2498,36.2498,32700.0
2005-02-10 13:00:00,36.25,36.26,35.8,36.18,178600.0,36.2498,36.2598,35.7998,36.1798,178600.0
2005-02-10 13:30:00,36.18,36.44,36.18,36.36,61600.0,36.1798,36.4398,36.1798,36.3598,61600.0
2005-02-10 14:00:00,36.42,36.5,36.38,36.42,27300.0,36.4198,36.4998,36.3798,36.4198,27300.0
2005-02-10 14:30:00,36.41,36.49,36.19,36.28,92900.0,36.4098,36.4898,36.1898,36.2798,92900.0
2005-02-10 15:00:00,36.28,36.41,36.12,36.34,59600.0,36.2798,36.4098,36.1198,36.3398,59600.0
2005-02-10 15:30:00,36.36,36.4,36.19,36.37,92300.0,36.3598,36.3998,36.1898,36.3698,92300.0
2005-02-11 09:30:00,36.39,36.48,36.23,36.28,30200.0,36.3898,36.4798,36.2298,36.2798,30200.0
2005-02-11 10:00:00,36.28,36.34,36.11,36.34,16800.0,36.2798,36.3398,36.1098,36.3398,16800.0
2005-02-11 10:30:00,36.34,36.67,36.32,36.65,17900.0,36.3398,36.6698,36.3198,36.6498,17900.0
2005-02-11 11:00:00,36.67,37.3,36.67,37.25,47300.0,36.6698,37.2998,36.6698,37.2498,47300.0
2005-02-11 11:30:00,37.28,37.28,36.9,37.04,25400.0,37.2798,37.2798,36.8998,37.0398,25400.0
2005-02-11 12:00:00,37.04,37.04,36.8,37.04,33100.0,37.0398,37.0398,36.7998,37.0398,33100.0
2005-02-11 12:30:00,37.03,37.06,36.9,36.95,26500.0,37.0298,37.0598,36.8998,36.9498,26500.0
2005-02-11 13:00:00,36.96,36.97,36.93,36.94,11400.0,36.9598,36.9698,36.9298,36.9398,11400.0
2005-02-11 13:30:00,36.95,37.05,36.94,37.05,16500.0,36.9498,37.0498,36.9398,37.0498,16500.0
2005-02-11 14:00:00,37.05,37.12,37.02,37.1,13700.0,37.0498,37.1198,37.0198,37.0998,13700.0
2005-02-11 14:30:00,37.13,37.22,37.1,37.17,26800.0,37.1298,37.2198,37.0998,37.1698,26800.0
2005-02-11 15:00:00,37.19,37.35,37.13,37.33,40000.0,37.1898,37.3498,37.1298,37.3298,40000.0
2005-02-11 15:30:00,37.36,37.43,37.13,37.31,155500.0,37.3598,37.4298,37.1298,37.3098,155500.0
2005-02-14 09:30:00,37.1,37.75,37.07,37.4,107900.0,37.0998,37.7498,37.0698,37.3998,107900.0
2005-02-14 10:00:00,37.39,37.7,37.36,37.67,14500.0,37.3898,37.6998,37.3598,37.6698,14500.0
2005-02-14 10:30:00,37.68,38.0,37.52,37.77,90600.0,37.6798,37.9998,37.5198,37.7698,90600.0
2005-02-14 11:00:00,37.76,37.85,37.75,37.76,41900.0,37.7598,37.8498,37.7498,37.7598,41900.0
2005-02-14 11:30:00,37.77,37.78,37.64,37.64,11900.0,37.7698,37.7798,37.6398,37.6398,11900.0
2005-02-14 12:00:00,37.64,37.64,37.61,37.63,5900.0,37.6398,37.6398,37.6098,37.6298,5900.0
2005-02-14 12:30:00,37.64,37.64,37.59,37.6,7500.0,37.6398,37.6398,37.5898,37.5998,7500.0
2005-02-14 13:00:00,37.6,37.68,37.53,37.59,27200.0,37.5998,37.6798,37.5298,37.5898,27200.0
2005-02-14 13:30:00,37.59,37.62,37.52,37.52,15400.0,37.5898,37.6198,37.5198,37.5198,15400.0
2005-02-14 14:00:00,37.53,37.53,37.42,37.47,15100.0,37.5298,37.5298,37.4198,37.4698,15100.0
2005-02-14 14:30:00,37.48,37.5,37.42,37.48,6700.0,37.4798,37.4998,37.4198,37.4798,6700.0
2005-02-14 15:00:00,37.5,37.5,37.45,37.47,47500.0,37.4998,37.4998,37.4498,37.4698,47500.0
2005-02-14 15:30:00,37.49,37.5,37.38,37.49,71400.0,37.4898,37.4998,37.3798,37.4898,71400.0
2005-02-15 09:30:00,37.68,37.86,37.51,37.76,42300.0,37.6798,37.8598,37.5098,37.7598,42300.0
2005-02-15 10:00:00,37.76,37.82,37.7,37.74,35100.0,37.7598,37.8198,37.6998,37.7398,35100.0
2005-02-15 10:30:00,37.75,37.97,37.75,37.92,27400.0,37.7498,37.9698,37.7498,37.9198,27400.0
2005-02-15 11:00:00,37.91,38.0,37.86,37.96,43600.0,37.9098,37.9998,37.8598,37.9598,43600.0
2005-02-15 11:30:00,37.97,37.99,37.9,37.9,15500.0,37.9698,37.9898,37.8998,37.8998,15500.0
2005-02-15 12:00:00,37.91,37.91,37.8,37.82,25500.0,37.9098,37.9098,37.7998,37.8198,25500.0
2005-02-15 12:30:00,37.82,37.83,37.61,37.61,39300.0,37.8198,37.8298,37.6098,37.6098,39300.0
2005-02-15 13:00:00,37.62,37.62,37.33,37.33,29600.0,37.6198,37.6198,37.3298,37.3298,29600.0
2005-02-15 13:30:00,37.35,37.48,37.21,37.45,27200.0,37.3498,37.4798,37.2098,37.4498,27200.0
2005-02-15 14:00:00,37.45,37.45,37.34,37.37,10500.0,37.4498,37.4498,37.3398,37.3698,10500.0
2005-02-15 14:30:00,37.41,37.65,37.38,37.61,17200.0,37.4098,37.6498,37.3798,37.6098,17200.0
2005-02-15 15:00:00,37.61,37.64,37.54,37.58,15800.0,37.6098,37.6398,37.5398,37.5798,15800.0
2005-02-15 15:30:00,37.58,37.78,37.51,37.57,47600.0,37.5798,37.7798,37.5098,37.5698,47600.0
2005-02-16 09:30:00,37.49,37.6,37.28,37.33,32800.0,37.4898,37.5998,37.2798,37.3298,32800.0
2005-02-16 10:00:00,37.34,37.44,37.18,37.38,40500.0,37.3398,37.4398,37.1798,37.3798,40500.0
2005-02-16 10:30:00,37.38,37.43,37.17,37.24,23100.0,37.3798,37.4298,37.1698,37.2398,23100.0
2005-02-16 11:00:00,37.24,37.35,37.21,37.31,22700.0,37.2398,37.3498,37.2098,37.3098,22700.0
2005-02-16 11:30:00,37.31,37.33,37.24,37.3,16100.0,37.3098,37.3298,37.2398,37.2998,16100.0
2005-02-16 12:00:00,37.32,37.32,37.2,37.26,15100.0,37.3198,37.3198,37.1998,37.2598,15100.0
2005-02-16 12:30:00,37.29,37.36,37.24,37.3,18200.0,37.2898,37.3598,37.2398,37.2998,18200.0
2005-02-16 13:00:00,37.27,37.31,37.25,37.25,15600.0,37.2698,37.3098,37.2498,37.2498,15600.0
2005-02-16 13:30:00,37.25,37.41,37.25,37.35,33800.0,37.2498,37.4098,37.2498,37.3498,33800.0
2005-02-16 14:00:00,37.36,37.45,37.33,37.37,13900.0,37.3598,37.4498,37.3298,37.3698,13900.0
2005-02-16 14:30:00,37.38,37.72,37.38,37.72,35300.0,37.3798,37.7198,37.3798,37.7198,35300.0
2005-02-16 15:00:00,37.72,37.85,37.5,37.57,61800.0,37.7198,37.8498,37.4998,37.5698,61800.0
2005-02-16 15:30:00,37.57,37.74,37.5,37.72,77400.0,37.5698,37.7398,37.4998,37.7198,77400.0
2005-02-17 09:30:00,37.56,37.71,37.28,37.39,85400.0,37.5598,37.7098,37.2798,37.3898,85400.0
2005-02-17 10:00:00,37.35,37.38,37.13,37.23,55700.0,37.3498,37.3798,37.1298,37.2298,55700.0
2005-02-17 10:30:00,37.23,37.27,37.16,37.25,126500.0,37.2298,37.2698,37.1598,37.2498,126500.0
2005-02-17 11:00:00,37.25,37.31,37.05,37.2,82300.0,37.2498,37.3098,37.0498,37.1998,82300.0
2005-02-17 11:30:00,37.2,37.25,36.99,37.11,34600.0,37.1998,37.2498,36.9898,37.1098,34600.0
2005-02-17 12:00:00,37.14,37.28,37.13,37.19,95900.0,37.1398,37.2798,37.1298,37.1898,95900.0
2005-02-17 12:30:00,37.2,37.22,37.13,37.19,22600.0,37.1998,37.2198,37.1298,37.1898,22600.0
2005-02-17 13:00:00,37.22,37.22,37.12,37.12,75900.0,37.2198,37.2198,37.1198,37.1198,75900.0
2005-02-17 13:30:00,37.12,37.12,36.9,36.99,49400.0,37.1198,37.1198,36.8998,36.9898,49400.0
2005-02-17 14:00:00,36.99,37.04,36.72,36.98,140800.0,36.9898,37.0398,36.7198,36.9798,140800.0
2005-02-17 14:30:00,37.0,37.04,36.88,36.88,125200.0,36.9998,37.0398,36.8798,36.8798,125200.0
2005-02-17 15:00:00,36.9,36.94,36.66,36.68,114500.0,36.8998,36.9398,36.6598,36.6798,114500.0
2005-02-17 15:30:00,36.69,37.1,36.68,36.9,197300.0,36.6898,37.0998,36.6798,36.8998,197300.0
2005-02-18 09:30:00,37.01,37.01,36.73,36.85,52600.0,37.0098,37.0098,36.7298,36.8498,52600.0
2005-02-18 10:00:00,36.85,36.85,36.67,36.78,31600.0,36.8498,36.8498,36.6698,36.7798,31600.0
2005-02-18 10:30:00,36.8,36.8,36.53,36.62,51000.0,36.7998,36.7998,36.5298,36.6198,51000.0
2005-02-18 11:00:00,36.65,36.65,36.5,36.53,15500.0,36.6498,36.6498,36.4998,36.5298,15500.0
2005-02-18 11:30:00,36.54,36.56,36.15,36.45,41400.0,36.5398,36.5598,36.1498,36.4498,41400.0
2005-02-18 12:00:00,36.43,36.52,36.43,36.48,66400.0,36.4298,36.5198,36.4298,36.4798,66400.0
2005-02-18 12:30:00,36.49,36.63,36.48,36.63,38100.0,36.4898,36.6298,36.4798,36.6298,38100.0
2005-02-18 13:00:00,36.63,36.63,36.51,36.51,9300.0,36.6298,36.6298,36.5098,36.5098,9300.0
2005-02-18 13:30:00,36.52,36.55,36.48,36.54,4800.0,36.5198,36.5498,36.4798,36.5398,4800.0
2005-02-18 14:00:00,36.54,36.58,36.5,36.54,11400.0,36.5398,36.5798,36.4998,36.5398,11400.0
2005-02-18 14:30:00,36.55,36.65,36.53,36.63,23000.0,36.5498,36.6498,36.5298,36.6298,23000.0
2005-02-18 15:00:00,36.61,36.64,36.52,36.63,44800.0,36.6098,36.6398,36.5198,36.6298,44800.0
2005-02-18 15:30:00,36.62,36.64,36.48,36.53,28200.0,36.6198,36.6398,36.4798,36.5298,28200.0
2005-02-22 09:30:00,36.31,36.75,36.22,36.75,40200.0,36.3098,36.7498,36.2198,36.7498,40200.0
2005-02-22 10:00:00,36.75,37.45,36.55,37.38,54700.0,36.7498,37.4498,36.5498,37.3798,54700.0
2005-02-22 10:30:00,37.35,37.57,37.25,37.35,55800.0,37.3498,37.5698,37.2498,37.3498,55800.0
2005-02-22 11:00:00,37.32,37.41,37.18,37.28,43900.0,37.3198,37.4098,37.1798,37.2798,43900.0
2005-02-22 11:30:00,37.34,37.34,37.02,37.03,25400.0,37.3398,37.3398,37.0198,37.0298,25400.0
2005-02-22 12:00:00,37.08,37.24,36.75,36.85,47900.0,37.0798,37.2398,36.7498,36.8498,47900.0
2005-02-22 12:30:00,36.87,36.93,36.82,36.93,17600.0,36.8698,36.9298,36.8198,36.9298,17600.0
2005-02-22 13:00:00,36.91,37.28,36.89,37.06,89600.0,36.9098,37.2798,36.8898,37.0598,89600.0
2005-02-22 13:30:00,37.05,37.06,36.84,36.93,30100.0,37.0498,37.0598,36.8398,36.9298,30100.0
2005-02-22 14:00:00,36.93,36.99,36.81,36.99,34400.0,36.9298,36.9898,36.8098,36.9898,34400.0
2005-02-22 14:30:00,36.99,37.01,36.73,36.77,32400.0,36.9898,37.0098,36.7298,36.7698,32400.0
2005-02-22 15:00:00,36.76,36.77,36.16,36.32,123800.0,36.7598,36.7698,36.1598,36.3198,123800.0
2005-02-22 15:30:00,36.32,36.42,36.25,36.3,108000.0,36.3198,36.4198,36.2498,36.2998,108000.0
2005-02-23 09:30:00,36.48,36.58,36.2,36.39,44400.0,36.4798,36.5798,36.1998,36.3898,44400.0
2005-02-23 10:00:00,36.38,36.58,36.28,36.56,27100.0,36.3798,36.5798,36.2798,36.5598,27100.0
2005-02-23 10:30:00,36.58,36.68,36.33,36.5,28000.0,36.5798,36.6798,36.3298,36.4998,28000.0
2005-02-23 11:00:00,36.48,36.84,36.35,36.76,45900.0,36.4798,36.8398,36.3498,36.7598,45900.0
2005-02-23 11:30:00,36.77,36.87,36.28,36.3,38800.0,36.7698,36.8698,36.2798,36.2998,38800.0
2005-02-23 12:00:00,36.35,36.5,36.35,36.43,4800.0,36.3498,36.4998,36.3498,36.4298,4800.0
2005-02-23 12:30:00,36.41,36.45,36.33,36.36,4400.0,36.4098,36.4498,36.3298,36.3598,4400.0
2005-02-23 13:00:00,36.38,36.44,36.29,36.29,5900.0,36.3798,36.4398,36.2898,36.2898,5900.0
2005-02-23 13:30:00,36.33,36.36,36.28,36.3,7400.0,36.3298,36.3598,36.2798,36.2998,7400.0
2005-02-23 14:00:00,36.28,36.43,36.0,36.2,34800.0,36.2798,36.4298,35.9998,36.1998,34800.0
2005-02-23 14:30:00,36.2,36.42,36.14,36.2,96700.0,36.1998,36.4198,36.1398,36.1998,96700.0
2005-02-23 15:00:00,36.22,36.32,36.17,36.32,65000.0,36.2198,36.3198,36.1698,36.3198,65000.0
2005-02-23 15:30:00,36.33,36.39,36.2,36.3,82400.0,36.3298,36.3898,36.1998,36.2998,82400.0
2005-02-24 09:30:00,36.3,36.8,35.86,36.05,85100.0,36.2998,36.7998,35.8598,36.0498,85100.0
2005-02-24 10:00:00,36.05,36.34,35.97,36.03,31900.0,36.0498,36.3398,35.9698,36.0298,31900.0
2005-02-24 10:30:00,36.03,36.35,35.97,36.0,72800.0,36.0298,36.3498,35.9698,35.9998,72800.0
2005-02-24 11:00:00,36.0,36.26,36.0,36.11,30900.0,35.9998,36.2598,35.9998,36.1098,30900.0
2005-02-24 11:30:00,36.1,36.13,36.0,36.02,19000.0,36.0998,36.1298,35.9998,36.0198,19000.0
2005-02-24 12:00:00,36.01,36.06,36.0,36.01,14000.0,36.0098,36.0598,35.9998,36.0098,14000.0
2005-02-24 12:30:00,36.0,36.07,36.0,36.02,9100.0,35.9998,36.0698,35.9998,36.0198,9100.0
2005-02-24 13:00:00,36.01,36.15,36.0,36.06,23700.0,36.0098,36.1498,35.9998,36.0598,23700.0
2005-02-24 13:30:00,36.06,36.24,36.03,36.18,51700.0,36.0598,36.2398,36.0298,36.1798,51700.0
2005-02-24 14:00:00,36.16,36.69,36.13,36.59,54700.0,36.1598,36.6898,36.1298,36.5898,54700.0
2005-02-24 14:30:00,36.59,36.77,36.39,36.47,29200.0,36.5898,36.7698,36.3898,36.4698,29200.0
2005-02-24 15:00:00,36.48,36.72,36.46,36.66,18500.0,36.4798,36.7198,36.4598,36.6598,18500.0
2005-02-24 15:30:00,36.66,36.89,36.66,36.8,64100.0,36.6598,36.8898,36.6598,36.7998,64100.0
2005-02-25 09:30:00,36.75,36.8,36.44,36.48,17700.0,36.7498,36.7998,36.4398,36.4798,17700.0
2005-02-25 10:00:00,36.45,36.88,36.39,36.68,37000.0,36.4498,36.8798,36.3898,36.6798,37000.0
2005-02-25 10:30:00,36.66,36.67,36.53,36.61,15900.0,36.6598,36.6698,36.5298,36.6098,15900.0
2005-02-25 11:00:00,36.61,36.71,36.5,36.53,22900.0,36.6098,36.7098,36.4998,36.5298,22900.0
2005-02-25 11:30:00,36.53,36.68,36.5,36.68,14000.0,36.5298,36.6798,36.4998,36.6798,14000.0
2005-02-25 12:00:00,36.68,36.68,36.5,36.55,9500.0,36.6798,36.6798,36.4998,36.5498,9500.0
2005-02-25 12:30:00,36.55,36.63,36.55,36.6,11300.0,36.5498,36.6298,36.5498,36.5998,11300.0
2005-02-25 13:00:00,36.61,36.62,36.6,36.6,16600.0,36.6098,36.6198,36.5998,36.5998,16600.0
2005-02-25 13:30:00,36.6,36.62,36.52,36.52,22700.0,36.5998,36.6198,36.5198,36.5198,22700.0
2005-02-25 14:00:00,36.52,36.72,36.52,36.63,25000.0,36.5198,36.7198,36.5198,36.6298,25000.0
2005-02-25 14:30:00,36.63,36.73,36.6,36.6,19700.0,36.6298,36.7298,36.5998,36.5998,19700.0
2005-02-25 15:00:00,36.6,36.79,36.6,36.75,20000.0,36.5998,36.7898,36.5998,36.7498,20000.0
2005-02-25 15:30:00,36.75,36.88,36.61,36.88,68500.0,36.7498,36.8798,36.6098,36.8798,68500.0
2005-02-28 09:30:00,36.4,37.32,36.31,37.21,126700.0,36.3998,37.3198,36.3098,37.2098,126700.0
2005-02-28 10:00:00,37.15,37.19,36.83,37.0,47800.0,37.1498,37.1898,36.8298,36.9998,47800.0
2005-02-28 10:30:00,36.98,37.09,36.95,36.98,46600.0,36.9798,37.0898,36.9498,36.9798,46600.0
2005-02-28 11:00:00,36.98,37.0,36.93,36.93,24900.0,36.9798,36.9998,36.9298,36.9298,24900.0
2005-02-28 11:30:00,36.94,37.17,36.94,37.05,22200.0,36.9398,37.1698,36.9398,37.0498,22200.0
2005-02-28 12:00:00,37.05,37.05,36.41,36.44,74000.0,37.0498,37.0498,36.4098,36.4398,74000.0
2005-02-28 12:30:00,36.45,36.55,36.39,36.52,29500.0,36.4498,36.5498,36.3898,36.5198,29500.0
2005-02-28 13:00:00,36.5,36.53,36.34,36.44,32900.0,36.4998,36.5298,36.3398,36.4398,32900.0
2005-02-28 13:30:00,36.44,36.58,36.43,36.49,83300.0,36.4398,36.5798,36.4298,36.4898,83300.0
2005-02-28 14:00:00,36.49,36.53,36.45,36.48,53300.0,36.4898,36.5298,36.4498,36.4798,53300.0
2005-02-28 14:30:00,36.48,36.63,36.48,36.55,34800.0,36.4798,36.6298,36.4798,36.5498,34800.0
2005-02-28 15:00:00,36.55,36.75,36.5,36.74,63200.0,36.5498,36.7498,36.4998,36.7398,63200.0
2005-02-28 15:30:00,36.75,36.85,36.64,36.67,110100.0,36.7498,36.8498,36.6398,36.6698,110100.0
2005-03-01 09:30:00,36.73,36.73,36.46,36.67,36200.0,36.7298,36.7298,36.4598,36.6698,36200.0
2005-03-01 10:00:00,36.68,36.75,36.53,36.7,58300.0,36.6798,36.7498,36.5298,36.6998,58300.0
2005-03-01 10:30:00,36.71,36.75,36.7,36.75,42400.0,36.7098,36.7498,36.6998,36.7498,42400.0
2005-03-01 11:00:00,36.74,36.75,36.67,36.67,23600.0,36.7398,36.7498,36.6698,36.6698,23600.0
2005-03-01 11:30:00,36.68,36.8,36.68,36.79,38200.0,36.6798,36.7998,36.6798,36.7898,38200.0
2005-03-01 12:00:00,36.8,36.93,36.78,36.93,46400.0,36.7998,36.9298,36.7798,36.9298,46400.0
2005-03-01 12:30:00,36.94,36.95,36.73,36.86,49300.0,36.9398,36.9498,36.7298,36.8598,49300.0
2005-03-01 13:00:00,36.86,36.86,36.63,36.63,21500.0,36.8598,36.8598,36.6298,36.6298,21500.0
2005-03-01 13:30:00,36.64,36.8,36.64,36.74,35200.0,36.6398,36.7998,36.6398,36.7398,35200.0
2005-03-01 14:00:00,36.72,36.82,36.65,36.7,55200.0,36.7198,36.8198,36.6498,36.6998,55200.0
2005-03-01 14:30:00,36.7,36.7,36.67,36.69,11600.0,36.6998,36.6998,36.6698,36.6898,11600.0
2005-03-01 15:00:00,36.7,36.82,36.69,36.81,99900.0,36.6998,36.8198,36.6898,36.8098,99900.0
2005-03-01 15:30:00,36.81,36.91,36.75,36.75,146800.0,36.8098,36.9098,36.7498,36.7498,146800.0
2005-03-02 09:30:00,36.92,37.28,36.79,37.2,138700.0,36.9198,37.2798,36.7898,37.1998,138700.0
2005-03-02 10:00:00,37.25,37.42,37.12,37.3,151200.0,37.2498,37.4198,37.1198,37.2998,151200.0
2005-03-02 10:30:00,37.3,37.54,37.19,37.44,54700.0,37.2998,37.5398,37.1898,37.4398,54700.0
2005-03-02 11:00:00,37.47,37.52,37.25,37.5,70100.0,37.4698,37.5198,37.2498,37.4998,70100.0
2005-03-02 11:30:00,37.49,38.13,37.48,38.06,191100.0,37.4898,38.1298,37.4798,38.0598,191100.0
2005-03-02 12:00:00,38.04,38.18,37.84,37.9,151400.0,38.0398,38.1798,37.8398,37.8998,151400.0
2005-03-02 12:30:00,37.9,37.94,37.84,37.9,147900.0,37.8998,37.9398,37.8398,37.8998,147900.0
2005-03-02 13:00:00,37.89,38.16,37.89,38.13,72200.0,37.8898,38.1598,37.8898,38.1298,72200.0
2005-03-02 13:30:00,38.1,38.62,38.0,38.09,304100.0,38.0998,38.6198,37.9998,38.0898,304100.0
2005-03-02 14:00:00,38.1,38.18,37.86,38.07,102400.0,38.0998,38.1798,37.8598,38.0698,102400.0
2005-03-02 14:30:00,38.12,38.13,37.49,37.67,126300.0,38.1198,38.1298,37.4898,37.6698,126300.0
2005-03-02 15:00:00,37.71,38.15,37.7,38.15,87600.0,37.7098,38.1498,37.6998,38.1498,87600.0
2005-03-02 15:30:00,38.16,38.37,37.78,37.88,287800.0,38.1598,38.3698,37.7798,37.8798,287800.0
2005-03-03 09:30:00,38.49,38.5,37.9,38.01,176000.0,38.4898,38.4998,37.8998,38.0098,176000.0
2005-03-03 10:00:00,38.01,38.14,37.65,37.8,139800.0,38.0098,38.1398,37.6498,37.7998,139800.0
2005-03-03 10:30:00,37.77,37.83,37.41,37.65,84400.0,37.7698,37.8298,37.4098,37.6498,84400.0
2005-03-03 11:00:00,37.65,37.71,37.25,37.51,88300.0,37.6498,37.7098,37.2498,37.5098,88300.0
2005-03-03 11:30:00,37.51,37.51,37.01,37.36,135100.0,37.5098,37.5098,37.0098,37.3598,135100.0
2005-03-03 12:00:00,37.32,37.62,37.25,37.48,37900.0,37.3198,37.6198,37.2498,37.4798,37900.0
2005-03-03 12:30:00,37.49,37.9,37.44,37.9,43500.0,37.4898,37.8998,37.4398,37.8998,43500.0
2005-03-03 13:00:00,37.89,38.12,37.82,37.86,51300.0,37.8898,38.1198,37.8198,37.8598,51300.0
2005-03-03 13:30:00,37.85,38.21,37.79,38.18,141700.0,37.8498,38.2098,37.7898,38.1798,141700.0
2005-03-03 14:00:00,38.18,38.53,38.07,38.41,110800.0,38.1798,38.5298,38.0698,38.4098,110800.0
2005-03-03 14:30:00,38.37,38.48,38.05,38.1,97700.0,38.3698,38.4798,38.0498,38.0998,97700.0
2005-03-03 15:00:00,38.1,38.34,37.65,38.12,274900.0,38.0998,38.3398,37.6498,38.1198,274900.0
2005-03-03 15:30:00,38.12,38.12,36.92,37.49,433900.0,38.1198,38.1198,36.9198,37.4898,433900.0
2005-03-04 09:30:00,38.97,39.25,37.85,37.99,1511200.0,38.9698,39.2498,37.8498,37.9898,1511200.0
2005-03-04 10:00:00,37.99,38.64,37.94,38.44,585800.0,37.9898,38.6398,37.9398,38.4398,585800.0
2005-03-04 10:30:00,38.44,38.53,38.08,38.1,467900.0,38.4398,38.5298,38.0798,38.0998,467900.0
2005-03-04 11:00:00,38.11,38.22,37.77,38.03,252600.0,38.1098,38.2198,37.7698,38.0298,252600.0
2005-03-04 11:30:00,38.05,38.5,38.05,38.34,369900.0,38.0498,38.4998,38.0498,38.3398,369900.0
2005-03-04 12:00:00,38.34,38.5,38.12,38.49,102600.0,38.3398,38.4998,38.1198,38.4898,102600.0
2005-03-04 12:30:00,38.49,38.58,38.3,38.33,125500.0,38.4898,38.5798,38.2998,38.3298,125500.0
2005-03-04 13:00:00,38.34,38.51,38.33,38.46,72600.0,38.3398,38.5098,38.3298,38.4598,72600.0
2005-03-04 13:30:00,38.49,38.75,38.45,38.74,124300.0,38.4898,38.7498,38.4498,38.7398,124300.0
2005-03-04 14:00:00,38.75,38.94,38.61,38.85,157700.0,38.7498,38.9398,38.6098,38.8498,157700.0
2005-03-04 14:30:00,38.88,39.0,38.79,38.89,112300.0,38.8798,38.9998,38.7898,38.8898,112300.0
2005-03-04 15:00:00,38.91,39.51,38.91,39.36,299400.0,38.9098,39.5098,38.9098,39.3598,299400.0
2005-03-04 15:30:00,39.37,39.57,39.21,39.56,342500.0,39.3698,39.5698,39.2098,39.5598,342500.0
2005-03-07 09:30:00,39.61,40.45,39.37,40.19,329300.0,39.6098,40.4498,39.3698,40.1898,329300.0
2005-03-07 10:00:00,40.2,40.58,40.0,40.32,367900.0,40.1998,40.5797,39.9998,40.3198,367900.0
2005-03-07 10:30:00,40.37,40.5,40.19,40.2,348700.0,40.3698,40.4998,40.1898,40.1998,348700.0
2005-03-07 11:00:00,40.2,40.3,39.96,40.26,251900.0,40.1998,40.2998,39.9598,40.2598,251900.0
2005-03-07 11:30:00,40.27,40.4,40.13,40.24,89700.0,40.2698,40.3998,40.1298,40.2398,89700.0
2005-03-07 12:00:00,40.2,40.29,40.15,40.25,94200.0,40.1998,40.2898,40.1498,40.2498,94200.0
2005-03-07 12:30:00,40.23,40.26,40.14,40.2,61000.0,40.2298,40.2598,40.1398,40.1998,61000.0
2005-03-07 13:00:00,40.2,40.26,40.06,40.2,41400.0,40.1998,40.2598,40.0598,40.1998,41400.0
2005-03-07 13:30:00,40.2,40.46,40.19,40.46,53600.0,40.1998,40.4598,40.1898,40.4598,53600.0
2005-03-07 14:00:00,40.45,40.5,40.28,40.29,95200.0,40.4498,40.4998,40.2798,40.2898,95200.0
2005-03-07 14:30:00,40.27,40.38,40.27,40.32,93300.0,40.2698,40.3798,40.2698,40.3198,93300.0
2005-03-07 15:00:00,40.34,40.92,40.32,40.85,173800.0,40.3398,40.9197,40.3198,40.8497,173800.0
2005-03-07 15:30:00,40.85,40.9,40.7,40.73,199500.0,40.8497,40.8997,40.6997,40.7297,199500.0
2005-03-08 09:30:00,40.6,40.83,40.58,40.65,93400.0,40.5997,40.8297,40.5797,40.6497,93400.0
2005-03-08 10:00:00,40.65,40.87,40.58,40.81,66500.0,40.6497,40.8697,40.5797,40.8097,66500.0
2005-03-08 10:30:00,40.81,40.88,40.62,40.64,150600.0,40.8097,40.8797,40.6197,40.6397,150600.0
2005-03-08 11:00:00,40.63,40.68,40.08,40.17,183500.0,40.6297,40.6797,40.0798,40.1698,183500.0
2005-03-08 11:30:00,40.15,40.59,40.15,40.48,89700.0,40.1498,40.5897,40.1498,40.4798,89700.0
2005-03-08 12:00:00,40.47,40.55,40.45,40.54,30500.0,40.4698,40.5498,40.4498,40.5398,30500.0
2005-03-08 12:30:00,40.54,40.89,40.54,40.81,44200.0,40.5398,40.8897,40.5398,40.8097,44200.0
2005-03-08 13:00:00,40.85,41.05,40.76,40.93,63600.0,40.8497,41.0497,40.7597,40.9297,63600.0
2005-03-08 13:30:00,40.93,40.96,40.79,40.8,48600.0,40.9297,40.9597,40.7897,40.7997,48600.0
2005-03-08 14:00:00,40.8,40.89,40.77,40.85,45000.0,40.7997,40.8897,40.7697,40.8497,45000.0
2005-03-08 14:30:00,40.84,40.91,40.57,40.59,88300.0,40.8397,40.9097,40.5697,40.5897,88300.0
2005-03-08 15:00:00,40.6,40.66,40.57,40.59,57700.0,40.5997,40.6597,40.5697,40.5897,57700.0
2005-03-08 15:30:00,40.59,40.6,40.39,40.5,405100.0,40.5897,40.5997,40.3898,40.4998,405100.0
2005-03-09 09:30:00,40.38,40.78,40.3,40.44,95400.0,40.3798,40.7797,40.2998,40.4398,95400.0
2005-03-09 10:00:00,40.44,40.72,40.24,40.68,90600.0,40.4398,40.7197,40.2398,40.6797,90600.0
2005-03-09 10:30:00,40.66,41.44,40.66,41.29,213400.0,40.6597,41.4397,40.6597,41.2897,213400.0
2005-03-09 11:00:00,41.32,41.42,41.13,41.32,99200.0,41.3197,41.4197,41.1297,41.3197,99200.0
2005-03-09 11:30:00,41.3,41.42,41.26,41.41,87400.0,41.2997,41.4197,41.2597,41.4097,87400.0
2005-03-09 12:00:00,41.41,41.41,41.07,41.09,95100.0,41.4097,41.4097,41.0697,41.0897,95100.0
2005-03-09 12:30:00,41.1,41.1,40.73,40.83,174100.0,41.0997,41.0997,40.7297,40.8297,174100.0
2005-03-09 13:00:00,40.85,40.85,40.47,40.5,206900.0,40.8497,40.8497,40.4698,40.4998,206900.0
2005-03-09 13:30:00,40.5,40.76,40.43,40.75,39800.0,40.4998,40.7597,40.4298,40.7497,39800.0
2005-03-09 14:00:00,40.75,40.85,40.5,40.7,87600.0,40.7497,40.8497,40.4998,40.6997,87600.0
2005-03-09 14:30:00,40.73,40.8,40.6,40.72,62900.0,40.7297,40.7997,40.5997,40.7197,62900.0
2005-03-09 15:00:00,40.73,40.74,40.48,40.61,63800.0,40.7297,40.7397,40.4798,40.6097,63800.0
2005-03-09 15:30:00,40.61,40.62,40.37,40.48,110600.0,40.6097,40.6197,40.3698,40.4798,110600.0
2005-03-10 09:30:00,40.62,40.87,40.52,40.63,68900.0,40.6197,40.8697,40.5198,40.6297,68900.0
2005-03-10 10:00:00,40.61,40.71,40.34,40.36,92300.0,40.6097,40.7097,40.3398,40.3598,92300.0
2005-03-10 10:30:00,40.35,40.36,40.17,40.26,55000.0,40.3498,40.3598,40.1698,40.2598,55000.0
2005-03-10 11:00:00,40.26,40.27,39.89,40.2,80200.0,40.2598,40.2698,39.8898,40.1998,80200.0
2005-03-10 11:30:00,40.18,40.24,40.04,40.18,21600.0,40.1798,40.2398,40.0398,40.1798,21600.0
2005-03-10 12:00:00,40.17,40.57,40.17,40.48,66300.0,40.1698,40.5697,40.1698,40.4798,66300.0
2005-03-10 12:30:00,40.48,40.57,40.35,40.56,35700.0,40.4798,40.5697,40.3498,40.5597,35700.0
2005-03-10 13:00:00,40.49,40.56,40.31,40.35,54400.0,40.4898,40.5597,40.3098,40.3498,54400.0
2005-03-10 13:30:00,40.32,40.75,40.28,40.67,55500.0,40.3198,40.7497,40.2798,40.6697,55500.0
2005-03-10 14:00:00,40.67,40.77,40.54,40.69,49400.0,40.6697,40.7697,40.5398,40.6897,49400.0
2005-03-10 14:30:00,40.68,40.82,40.57,40.79,71000.0,40.6797,40.8197,40.5697,40.7897,71000.0
2005-03-10 15:00:00,40.78,40.78,40.63,40.65,54400.0,40.7797,40.7797,40.6297,40.6497,54400.0
2005-03-10 15:30:00,40.65,40.86,40.61,40.7,130900.0,40.6497,40.8597,40.6097,40.6997,130900.0
2005-03-11 09:30:00,40.6,40.98,40.5,40.81,134900.0,40.5997,40.9797,40.4998,40.8097,134900.0
2005-03-11 10:00:00,40.8,40.84,40.64,40.81,111900.0,40.7997,40.8397,40.6397,40.8097,111900.0
2005-03-11 10:30:00,40.85,40.86,40.4,40.71,71700.0,40.8497,40.8597,40.3998,40.7097,71700.0
2005-03-11 11:00:00,40.71,40.78,40.47,40.78,27200.0,40.7097,40.7797,40.4698,40.7797,27200.0
2005-03-11 11:30:00,40.78,40.8,40.59,40.62,48000.0,40.7797,40.7997,40.5897,40.6197,48000.0
2005-03-11 12:00:00,40.64,40.69,40.3,40.45,63400.0,40.6397,40.6897,40.2998,40.4498,63400.0
2005-03-11 12:30:00,40.45,40.59,40.44,40.47,42400.0,40.4498,40.5897,40.4398,40.4698,42400.0
2005-03-11 13:00:00,40.47,40.47,40.42,40.46,20300.0,40.4698,40.4698,40.4198,40.4598,20300.0
2005-03-11 13:30:00,40.46,40.5,40.32,40.32,65900.0,40.4598,40.4998,40.3198,40.3198,65900.0
2005-03-11 14:00:00,40.31,40.47,40.31,40.41,21400.0,40.3098,40.4698,40.3098,40.4098,21400.0
2005-03-11 14:30:00,40.37,40.43,40.26,40.33,49400.0,40.3698,40.4298,40.2598,40.3298,49400.0
2005-03-11 15:00:00,40.35,40.36,40.2,40.32,107200.0,40.3498,40.3598,40.1998,40.3198,107200.0
2005-03-11 15:30:00,40.32,40.32,40.04,40.2,200000.0,40.3198,40.3198,40.0398,40.1998,200000.0
2005-03-14 09:30:00,40.3,40.73,40.21,40.7,73400.0,40.2998,40.7297,40.2098,40.6997,73400.0
2005-03-14 10:00:00,40.68,40.8,40.68,40.8,33200.0,40.6797,40.7997,40.6797,40.7997,33200.0
2005-03-14 10:30:00,40.79,40.81,40.66,40.79,40000.0,40.7897,40.8097,40.6597,40.7897,40000.0
2005-03-14 11:00:00,40.81,40.9,40.75,40.86,30500.0,40.8097,40.8997,40.7497,40.8597,30500.0
2005-03-14 11:30:00,40.85,40.88,40.62,40.65,49100.0,40.8497,40.8797,40.6197,40.6497,49100.0
2005-03-14 12:00:00,40.66,40.72,40.62,40.62,39500.0,40.6597,40.7197,40.6197,40.6197,39500.0
2005-03-14 12:30:00,40.6,40.65,40.5,40.6,47800.0,40.5997,40.6497,40.4998,40.5997,47800.0
2005-03-14 13:00:00,40.6,40.75,40.6,40.67,23200.0,40.5997,40.7497,40.5997,40.6697,23200.0
2005-03-14 13:30:00,40.65,40.73,40.64,40.65,13800.0,40.6497,40.7297,40.6397,40.6497,13800.0
2005-03-14 14:00:00,40.64,40.66,40.3,40.34,65400.0,40.6397,40.6597,40.2998,40.3398,65400.0
2005-03-14 14:30:00,40.33,40.46,40.33,40.4,56700.0,40.3298,40.4598,40.3298,40.3998,56700.0
2005-03-14 15:00:00,40.4,40.6,40.39,40.59,33000.0,40.3998,40.5997,40.3898,40.5897,33000.0
2005-03-14 15:30:00,40.6,40.69,40.34,40.34,116500.0,40.5997,40.6897,40.3398,40.3398,116500.0
2005-03-15 09:30:00,40.44,41.99,40.3,41.47,311600.0,40.4398,41.9897,40.2998,41.4697,311600.0
2005-03-15 10:00:00,41.47,41.47,40.9,41.16,397200.0,41.4697,41.4697,40.8997,41.1597,397200.0
2005-03-15 10:30:00,41.16,41.17,40.98,41.0,191500.0,41.1597,41.1697,40.9797,40.9997,191500.0
2005-03-15 11:00:00,40.99,41.0,40.74,40.77,109400.0,40.9897,40.9997,40.7397,40.7697,109400.0
2005-03-15 11:30:00,40.75,40.84,40.5,40.64,132300.0,40.7497,40.8397,40.4998,40.6397,132300.0
2005-03-15 12:00:00,40.59,40.61,40.32,40.36,48400.0,40.5897,40.6097,40.3198,40.3598,48400.0
2005-03-15 12:30:00,40.36,40.38,40.13,40.35,86800.0,40.3598,40.3798,40.1298,40.3498,86800.0
2005-03-15 13:00:00,40.35,40.35,40.28,40.28,58200.0,40.3498,40.3498,40.2798,40.2798,58200.0
2005-03-15 13:30:00,40.28,40.34,40.19,40.21,23700.0,40.2798,40.3398,40.1898,40.2098,23700.0
2005-03-15 14:00:00,40.24,40.35,40.2,40.25,27700.0,40.2398,40.3498,40.1998,40.2498,27700.0
2005-03-15 14:30:00,40.29,40.33,40.25,40.29,48200.0,40.2898,40.3298,40.2498,40.2898,48200.0
2005-03-15 15:00:00,40.29,40.35,40.24,40.33,50600.0,40.2898,40.3498,40.2398,40.3298,50600.0
2005-03-15 15:30:00,40.32,40.38,40.16,40.32,145600.0,40.3198,40.3798,40.1598,40.3198,145600.0
2005-03-16 09:30:00,40.2,40.35,40.03,40.31,118600.0,40.1998,40.3498,40.0298,40.3098,118600.0
2005-03-16 10:00:00,40.34,40.51,40.13,40.5,133800.0,40.3398,40.5098,40.1298,40.4998,133800.0
2005-03-16 10:30:00,40.5,40.56,40.38,40.46,51800.0,40.4998,40.5597,40.3798,40.4598,51800.0
2005-03-16 11:00:00,40.46,40.46,40.1,40.2,52800.0,40.4598,40.4598,40.0998,40.1998,52800.0
2005-03-16 11:30:00,40.2,40.34,40.12,40.25,38200.0,40.1998,40.3398,40.1198,40.2498,38200.0
2005-03-16 12:00:00,40.24,40.25,40.07,40.18,30800.0,40.2398,40.2498,40.0698,40.1798,30800.0
2005-03-16 12:30:00,40.18,40.26,40.16,40.25,23100.0,40.1798,40.2598,40.1598,40.2498,23100.0
2005-03-16 13:00:00,40.25,40.27,40.16,40.19,29700.0,40.2498,40.2698,40.1598,40.1898,29700.0
2005-03-16 13:30:00,40.19,40.2,40.09,40.09,45200.0,40.1898,40.1998,40.0898,40.0898,45200.0
2005-03-16 14:00:00,40.09,40.09,39.93,40.01,45100.0,40.0898,40.0898,39.9298,40.0098,45100.0
2005-03-16 14:30:00,40.0,40.0,39.84,39.9,55400.0,39.9998,39.9998,39.8398,39.8998,55400.0
2005-03-16 15:00:00,39.91,39.95,39.71,39.72,65800.0,39.9098,39.9498,39.7098,39.7198,65800.0
2005-03-16 15:30:00,39.71,39.84,39.65,39.69,168700.0,39.7098,39.8398,39.6498,39.6898,168700.0
2005-03-17 09:30:00,39.65,40.0,39.65,39.97,103800.0,39.6498,39.9998,39.6498,39.9698,103800.0
2005-03-17 10:00:00,39.94,40.31,39.93,39.95,117800.0,39.9398,40.3098,39.9298,39.9498,117800.0
2005-03-17 10:30:00,39.95,39.99,39.75,39.82,86900.0,39.9498,39.9898,39.7498,39.8198,86900.0
2005-03-17 11:00:00,39.85,39.87,39.78,39.81,55100.0,39.8498,39.8698,39.7798,39.8098,55100.0
2005-03-17 11:30:00,39.81,40.2,39.81,40.13,61600.0,39.8098,40.1998,39.8098,40.1298,61600.0
2005-03-17 12:00:00,40.12,40.17,40.09,40.13,43400.0,40.1198,40.1698,40.0898,40.1298,43400.0
2005-03-17 12:30:00,40.14,40.35,40.12,40.35,64800.0,40.1398,40.3498,40.1198,40.3498,64800.0
2005-03-17 13:00:00,40.33,40.47,40.33,40.4,65200.0,40.3298,40.4698,40.3298,40.3998,65200.0
2005-03-17 13:30:00,40.39,40.86,40.39,40.83,151000.0,40.3898,40.8597,40.3898,40.8297,151000.0
2005-03-17 14:00:00,40.86,41.16,40.83,41.1,112200.0,40.8597,41.1597,40.8297,41.0997,112200.0
2005-03-17 14:30:00,41.1,41.2,40.95,40.99,120100.0,41.0997,41.1997,40.9497,40.9897,120100.0
2005-03-17 15:00:00,40.99,41.0,40.47,40.59,135900.0,40.9897,40.9997,40.4698,40.5897,135900.0
2005-03-17 15:30:00,40.59,40.59,40.05,40.1,245500.0,40.5897,40.5897,40.0498,40.0998,245500.0
2005-03-18 09:30:00,40.37,41.03,40.3,40.51,479700.0,40.3698,41.0297,40.2998,40.5098,479700.0
2005-03-18 10:00:00,40.56,41.38,40.27,41.31,141000.0,40.5597,41.3797,40.2698,41.3097,141000.0
2005-03-18 10:30:00,41.34,41.35,40.64,40.69,160200.0,41.3397,41.3497,40.6397,40.6897,160200.0
2005-03-18 11:00:00,40.7,40.9,40.68,40.85,55200.0,40.6997,40.8997,40.6797,40.8497,55200.0
2005-03-18 11:30:00,40.84,40.99,40.75,40.76,39800.0,40.8397,40.9897,40.7497,40.7597,39800.0
2005-03-18 12:00:00,40.78,40.86,40.75,40.86,35400.0,40.7797,40.8597,40.7497,40.8597,35400.0
2005-03-18 12:30:00,40.82,41.0,40.82,40.95,27200.0,40.8197,40.9997,40.8197,40.9497,27200.0
2005-03-18 13:00:00,40.96,40.96,40.78,40.9,21800.0,40.9597,40.9597,40.7797,40.8997,21800.0
2005-03-18 13:30:00,40.9,40.92,40.63,40.75,35200.0,40.8997,40.9197,40.6297,40.7497,35200.0
2005-03-18 14:00:00,40.78,41.04,40.78,40.98,38400.0,40.7797,41.0397,40.7797,40.9797,38400.0
2005-03-18 14:30:00,40.98,41.13,40.78,40.96,59900.0,40.9797,41.1297,40.7797,40.9597,59900.0
2005-03-18 15:00:00,40.96,41.09,40.9,41.08,68100.0,40.9597,41.0897,40.8997,41.0797,68100.0
2005-03-18 15:30:00,41.06,41.17,40.78,40.89,215700.0,41.0597,41.1697,40.7797,40.8897,215700.0
2005-03-21 09:30:00,41.05,41.39,40.85,41.06,71600.0,41.0497,41.3897,40.8497,41.0597,71600.0
2005-03-21 10:00:00,41.05,41.06,40.87,41.0,43700.0,41.0497,41.0597,40.8697,40.9997,43700.0
2005-03-21 10:30:00,40.99,41.09,40.9,40.99,59800.0,40.9897,41.0897,40.8997,40.9897,59800.0
2005-03-21 11:00:00,40.98,41.05,40.88,40.96,53000.0,40.9797,41.0497,40.8797,40.9597,53000.0
2005-03-21 11:30:00,40.96,41.28,40.96,41.19,49000.0,40.9597,41.2797,40.9597,41.1897,49000.0
2005-03-21 12:00:00,41.19,41.81,41.19,41.7,62600.0,41.1897,41.8097,41.1897,41.6997,62600.0
2005-03-21 12:30:00,41.69,41.69,41.46,41.59,104900.0,41.6897,41.6897,41.4597,41.5897,104900.0
2005-03-21 13:00:00,41.64,41.68,41.44,41.47,67800.0,41.6397,41.6797,41.4397,41.4697,67800.0
2005-03-21 13:30:00,41.5,41.65,41.48,41.59,30400.0,41.4997,41.6497,41.4797,41.5897,30400.0
2005-03-21 14:00:00,41.59,41.6,41.4,41.43,68600.0,41.5897,41.5997,41.3997,41.4297,68600.0
2005-03-21 14:30:00,41.44,41.59,41.4,41.5,284400.0,41.4397,41.5897,41.3997,41.4997,284400.0
2005-03-21 15:00:00,41.5,41.5,41.45,41.49,217200.0,41.4997,41.4997,41.4497,41.4897,217200.0
2005-03-21 15:30:00,41.49,41.55,41.39,41.47,114900.0,41.4897,41.5497,41.3897,41.4697,114900.0
2005-03-22 09:30:00,39.28,40.17,39.1,40.08,631200.0,39.2798,40.1698,39.0998,40.0798,631200.0
2005-03-22 10:00:00,40.1,40.35,39.96,40.26,293100.0,40.0998,40.3498,39.9598,40.2598,293100.0
2005-03-22 10:30:00,40.23,40.97,40.23,40.86,256500.0,40.2298,40.9697,40.2298,40.8597,256500.0
2005-03-22 11:00:00,40.88,40.88,40.55,40.74,133300.0,40.8797,40.8797,40.5498,40.7397,133300.0
2005-03-22 11:30:00,40.76,40.81,40.69,40.69,51900.0,40.7597,40.8097,40.6897,40.6897,51900.0
2005-03-22 12:00:00,40.69,40.84,40.62,40.73,102300.0,40.6897,40.8397,40.6197,40.7297,102300.0
2005-03-22 12:30:00,40.74,40.84,40.66,40.76,227900.0,40.7397,40.8397,40.6597,40.7597,227900.0
2005-03-22 13:00:00,40.75,40.84,40.67,40.81,87700.0,40.7497,40.8397,40.6697,40.8097,87700.0
2005-03-22 13:30:00,40.81,41.21,40.77,41.18,109400.0,40.8097,41.2097,40.7697,41.1797,109400.0
2005-03-22 14:00:00,41.15,41.56,40.78,40.94,195000.0,41.1497,41.5597,40.7797,40.9397,195000.0
2005-03-22 14:30:00,40.88,41.18,40.54,40.75,130600.0,40.8797,41.1797,40.5398,40.7497,130600.0
2005-03-22 15:00:00,40.75,40.82,40.23,40.61,151100.0,40.7497,40.8197,40.2298,40.6097,151100.0
2005-03-22 15:30:00,40.62,40.81,40.37,40.7,223300.0,40.6197,40.8097,40.3698,40.6997,223300.0
2005-03-23 09:30:00,40.6,41.15,40.3,40.84,80500.0,40.5997,41.1497,40.2998,40.8397,80500.0
2005-03-23 10:00:00,40.84,40.99,40.48,40.59,94100.0,40.8397,40.9897,40.4798,40.5897,94100.0
2005-03-23 10:30:00,40.61,40.79,40.38,40.57,52600.0,40.6097,40.7897,40.3798,40.5697,52600.0
2005-03-23 11:00:00,40.58,40.63,40.36,40.58,52000.0,40.5797,40.6297,40.3598,40.5797,52000.0
2005-03-23 11:30:00,40.53,40.53,40.37,40.41,31700.0,40.5298,40.5298,40.3698,40.4098,31700.0
2005-03-23 12:00:00,40.42,40.53,40.33,40.35,29800.0,40.4198,40.5298,40.3298,40.3498,29800.0
2005-03-23 12:30:00,40.33,40.35,40.25,40.29,30000.0,40.3298,40.3498,40.2498,40.2898,30000.0
2005-03-23 13:00:00,40.25,40.34,40.2,40.25,54900.0,40.2498,40.3398,40.1998,40.2498,54900.0
2005-03-23 13:30:00,40.25,40.32,40.18,40.31,27400.0,40.2498,40.3198,40.1798,40.3098,27400.0
2005-03-23 14:00:00,40.31,40.51,40.26,40.32,28400.0,40.3098,40.5098,40.2598,40.3198,28400.0
2005-03-23 14:30:00,40.29,40.31,39.74,39.97,167400.0,40.2898,40.3098,39.7398,39.9698,167400.0
2005-03-23 15:00:00,39.99,40.33,39.76,40.26,152400.0,39.9898,40.3298,39.7598,40.2598,152400.0
2005-03-23 15:30:00,40.26,40.26,39.87,39.88,192200.0,40.2598,40.2598,39.8698,39.8798,192200.0
2005-03-24 09:30:00,40.06,40.19,39.98,40.08,130100.0,40.0598,40.1898,39.9798,40.0798,130100.0
2005-03-24 10:00:00,40.17,40.54,39.98,39.99,79100.0,40.1698,40.5398,39.9798,39.9898,79100.0
2005-03-24 10:30:00,40.0,40.29,40.0,40.2,35500.0,39.9998,40.2898,39.9998,40.1998,35500.0
2005-03-24 11:00:00,40.2,40.2,39.97,40.07,39800.0,40.1998,40.1998,39.9698,40.0698,39800.0
2005-03-24 11:30:00,40.09,40.14,39.98,40.04,97900.0,40.0898,40.1398,39.9798,40.0398,97900.0
2005-03-24 12:00:00,40.05,40.1,40.04,40.06,22100.0,40.0498,40.0998,40.0398,40.0598,22100.0
2005-03-24 12:30:00,40.06,40.12,40.04,40.06,54500.0,40.0598,40.1198,40.0398,40.0598,54500.0
2005-03-24 13:00:00,40.07,40.09,40.03,40.05,79700.0,40.0698,40.0898,40.0298,40.0498,79700.0
2005-03-24 13:30:00,40.05,40.1,40.0,40.1,46400.0,40.0498,40.0998,39.9998,40.0998,46400.0
2005-03-24 14:00:00,40.1,40.31,40.07,40.22,32000.0,40.0998,40.3098,40.0698,40.2198,32000.0
2005-03-24 14:30:00,40.21,40.3,40.21,40.28,13600.0,40.2098,40.2998,40.2098,40.2798,13600.0
2005-03-24 15:00:00,40.28,40.3,40.19,40.25,35000.0,40.2798,40.2998,40.1898,40.2498,35000.0
2005-03-24 15:30:00,40.25,40.27,40.06,40.08,56900.0,40.2498,40.2698,40.0598,40.0798,56900.0
2005-03-28 09:30:00,40.19,40.29,39.64,39.96,86300.0,40.1898,40.2898,39.6398,39.9598,86300.0
2005-03-28 10:00:00,39.95,40.0,39.55,39.8,58000.0,39.9498,39.9998,39.5498,39.7998,58000.0
2005-03-28 10:30:00,39.8,39.81,39.77,39.78,70300.0,39.7998,39.8098,39.7698,39.7798,70300.0
2005-03-28 11:00:00,39.78,39.8,39.78,39.8,26200.0,39.7798,39.7998,39.7798,39.7998,26200.0
2005-03-28 11:30:00,39.8,39.8,39.77,39.8,39400.0,39.7998,39.7998,39.7698,39.7998,39400.0
2005-03-28 12:00:00,39.79,39.8,39.77,39.8,41800.0,39.7898,39.7998,39.7698,39.7998,41800.0
2005-03-28 12:30:00,39.8,39.91,39.79,39.91,16200.0,39.7998,39.9098,39.7898,39.9098,16200.0
2005-03-28 13:00:00,39.94,40.0,39.9,40.0,14300.0,39.9398,39.9998,39.8998,39.9998,14300.0
2005-03-28 13:30:00,39.99,40.17,39.99,40.12,30400.0,39.9898,40.1698,39.9898,40.1198,30400.0
2005-03-28 14:00:00,40.11,40.19,39.99,40.19,20600.0,40.1098,40.1898,39.9898,40.1898,20600.0
2005-03-28 14:30:00,40.15,40.59,40.15,40.43,66400.0,40.1498,40.5897,40.1498,40.4298,66400.0
2005-03-28 15:00:00,40.42,40.42,40.06,40.12,71500.0,40.4198,40.4198,40.0598,40.1198,71500.0
2005-03-28 15:30:00,40.12,40.31,40.09,40.13,53000.0,40.1198,40.3098,40.0898,40.1298,53000.0
2005-03-29 09:30:00,40.15,40.33,40.06,40.16,56500.0,40.1498,40.3298,40.0598,40.1598,56500.0
2005-03-29 10:00:00,40.16,40.3,40.16,40.24,91200.0,40.1598,40.2998,40.1598,40.2398,91200.0
2005-03-29 10:30:00,40.25,40.55,40.2,40.45,52700.0,40.2498,40.5498,40.1998,40.4498,52700.0
2005-03-29 11:00:00,40.47,40.49,40.38,40.4,53600.0,40.4698,40.4898,40.3798,40.3998,53600.0
2005-03-29 11:30:00,40.38,40.42,40.26,40.34,34600.0,40.3798,40.4198,40.2598,40.3398,34600.0
2005-03-29 12:00:00,40.31,40.32,40.17,40.2,38900.0,40.3098,40.3198,40.1698,40.1998,38900.0
2005-03-29 12:30:00,40.19,40.21,39.99,40.08,15400.0,40.1898,40.2098,39.9898,40.0798,15400.0
2005-03-29 13:00:00,40.08,40.18,39.81,39.96,24400.0,40.0798,40.1798,39.8098,39.9598,24400.0
2005-03-29 13:30:00,39.96,40.17,39.94,40.02,54800.0,39.9598,40.1698,39.9398,40.0198,54800.0
2005-03-29 14:00:00,40.03,40.1,39.47,39.5,92800.0,40.0298,40.0998,39.4698,39.4998,92800.0
2005-03-29 14:30:00,39.5,39.55,39.01,39.15,189800.0,39.4998,39.5498,39.0098,39.1498,189800.0
2005-03-29 15:00:00,39.15,39.22,39.0,39.2,96200.0,39.1498,39.2198,38.9998,39.1998,96200.0
2005-03-29 15:30:00,39.21,39.35,38.8,38.85,233300.0,39.2098,39.3498,38.7998,38.8498,233300.0
2005-03-30 09:30:00,39.01,39.42,39.01,39.29,47900.0,39.0098,39.4198,39.0098,39.2898,47900.0
2005-03-30 10:00:00,39.28,39.3,39.16,39.18,87900.0,39.2798,39.2998,39.1598,39.1798,87900.0
2005-03-30 10:30:00,39.18,39.27,39.18,39.19,44600.0,39.1798,39.2698,39.1798,39.1898,44600.0
2005-03-30 11:00:00,39.23,39.28,39.08,39.11,53500.0,39.2298,39.2798,39.0798,39.1098,53500.0
2005-03-30 11:30:00,39.11,39.3,39.1,39.18,109900.0,39.1098,39.2998,39.0998,39.1798,109900.0
2005-03-30 12:00:00,39.23,39.96,39.19,39.9,85600.0,39.2298,39.9598,39.1898,39.8998,85600.0
2005-03-30 12:30:00,39.92,39.94,39.87,39.87,14700.0,39.9198,39.9398,39.8698,39.8698,14700.0
2005-03-30 13:00:00,39.88,39.95,39.86,39.93,34400.0,39.8798,39.9498,39.8598,39.9298,34400.0
2005-03-30 13:30:00,39.94,40.04,39.85,39.95,85600.0,39.9398,40.0398,39.8498,39.9498,85600.0
2005-03-30 14:00:00,39.95,40.09,39.95,40.09,33000.0,39.9498,40.0898,39.9498,40.0898,33000.0
2005-03-30 14:30:00,40.1,40.22,39.94,40.14,60700.0,40.0998,40.2198,39.9398,40.1398,60700.0
2005-03-30 15:00:00,40.13,40.2,39.96,40.18,38200.0,40.1298,40.1998,39.9598,40.1798,38200.0
2005-03-30 15:30:00,40.17,40.21,40.03,40.09,61000.0,40.1698,40.2098,40.0298,40.0898,61000.0
2005-03-31 09:30:00,40.07,40.17,39.46,39.57,81200.0,40.0698,40.1698,39.4598,39.5698,81200.0
2005-03-31 10:00:00,39.57,39.57,39.25,39.28,126400.0,39.5698,39.5698,39.2498,39.2798,126400.0
2005-03-31 10:30:00,39.26,39.5,39.25,39.37,48300.0,39.2598,39.4998,39.2498,39.3698,48300.0
2005-03-31 11:00:00,39.39,39.5,39.39,39.45,23000.0,39.3898,39.4998,39.3898,39.4498,23000.0
2005-03-31 11:30:00,39.44,39.53,39.29,39.33,85200.0,39.4398,39.5298,39.2898,39.3298,85200.0
2005-03-31 12:00:00,39.32,39.33,39.1,39.15,34500.0,39.3198,39.3298,39.0998,39.1498,34500.0
2005-03-31 12:30:00,39.14,39.14,38.96,39.08,41400.0,39.1398,39.1398,38.9598,39.0798,41400.0
2005-03-31 13:00:00,39.09,39.2,38.98,39.13,85800.0,39.0898,39.1998,38.9798,39.1298,85800.0
2005-03-31 13:30:00,39.13,39.35,39.13,39.16,25900.0,39.1298,39.3498,39.1298,39.1598,25900.0
2005-03-31 14:00:00,39.18,39.38,39.07,39.37,23900.0,39.1798,39.3798,39.0698,39.3698,23900.0
2005-03-31 14:30:00,39.39,39.5,39.33,39.41,107800.0,39.3898,39.4998,39.3298,39.4098,107800.0
2005-03-31 15:00:00,39.41,39.41,39.14,39.18,29100.0,39.4098,39.4098,39.1398,39.1798,29100.0
2005-03-31 15:30:00,39.16,39.17,38.86,39.05,124300.0,39.1598,39.1698,38.8598,39.0498,124300.0
2005-04-01 09:30:00,39.48,39.53,39.23,39.24,62500.0,39.4798,39.5298,39.2298,39.2398,62500.0
2005-04-01 10:00:00,39.25,39.35,37.9,38.13,279900.0,39.2498,39.3498,37.8998,38.1298,279900.0
2005-04-01 10:30:00,38.14,38.41,38.02,38.05,92300.0,38.1398,38.4098,38.0198,38.0498,92300.0
2005-04-01 11:00:00,38.05,38.63,38.0,38.61,90700.0,38.0498,38.6298,37.9998,38.6098,90700.0
2005-04-01 11:30:00,38.61,38.77,38.52,38.61,90700.0,38.6098,38.7698,38.5198,38.6098,90700.0
2005-04-01 12:00:00,38.6,38.75,38.58,38.7,26600.0,38.5998,38.7498,38.5798,38.6998,26600.0
2005-04-01 12:30:00,38.7,38.95,38.69,38.71,35200.0,38.6998,38.9498,38.6898,38.7098,35200.0
2005-04-01 13:00:00,38.7,38.89,38.66,38.78,55400.0,38.6998,38.8898,38.6598,38.7798,55400.0
2005-04-01 13:30:00,38.8,38.8,38.74,38.75,15600.0,38.7998,38.7998,38.7398,38.7498,15600.0
2005-04-01 14:00:00,38.76,38.98,38.75,38.92,27800.0,38.7598,38.9798,38.7498,38.9198,27800.0
2005-04-01 14:30:00,38.91,39.0,38.72,38.84,57200.0,38.9098,38.9998,38.7198,38.8398,57200.0
2005-04-01 15:00:00,38.84,39.09,38.83,38.99,105700.0,38.8398,39.0898,38.8298,38.9898,105700.0
2005-04-01 15:30:00,39.0,39.05,38.89,38.96,50600.0,38.9998,39.0498,38.8898,38.9598,50600.0
2005-04-04 09:30:00,38.9,39.3,38.84,39.1,53100.0,38.8998,39.2998,38.8398,39.0998,53100.0
2005-04-04 10:00:00,39.1,39.1,38.71,38.79,29100.0,39.0998,39.0998,38.7098,38.7898,29100.0
2005-04-04 10:30:00,38.83,39.36,38.77,39.18,55900.0,38.8298,39.3598,38.7698,39.1798,55900.0
2005-04-04 11:00:00,39.24,39.46,39.18,39.28,33100.0,39.2398,39.4598,39.1798,39.2798,33100.0
2005-04-04 11:30:00,39.28,39.33,39.12,39.14,46000.0,39.2798,39.3298,39.1198,39.1398,46000.0
2005-04-04 12:00:00,39.15,39.15,38.93,39.0,16100.0,39.1498,39.1498,38.9298,38.9998,16100.0
2005-04-04 12:30:00,39.0,39.0,38.94,38.97,24000.0,38.9998,38.9998,38.9398,38.9698,24000.0
2005-04-04 13:00:00,38.95,38.96,38.54,38.69,35900.0,38.9498,38.9598,38.5398,38.6898,35900.0
2005-04-04 13:30:00,38.69,39.0,38.69,39.0,23900.0,38.6898,38.9998,38.6898,38.9998,23900.0
2005-04-04 14:00:00,39.01,39.19,39.01,39.18,21000.0,39.0098,39.1898,39.0098,39.1798,21000.0
2005-04-04 14:30:00,39.18,39.57,39.18,39.48,38900.0,39.1798,39.5698,39.1798,39.4798,38900.0
2005-04-04 15:00:00,39.49,39.51,39.42,39.49,34100.0,39.4898,39.5098,39.4198,39.4898,34100.0
2005-04-04 15:30:00,39.48,39.74,39.41,39.43,83700.0,39.4798,39.7398,39.4098,39.4298,83700.0
2005-04-05 09:30:00,39.52,39.72,39.48,39.48,54000.0,39.5198,39.7198,39.4798,39.4798,54000.0
2005-04-05 10:00:00,39.52,39.55,39.22,39.29,39700.0,39.5198,39.5498,39.2198,39.2898,39700.0
2005-04-05 10:30:00,39.26,39.46,39.26,39.33,23900.0,39.2598,39.4598,39.2598,39.3298,23900.0
2005-04-05 11:00:00,39.34,39.34,38.89,38.94,44200.0,39.3398,39.3398,38.8898,38.9398,44200.0
2005-04-05 11:30:00,38.96,39.27,38.9,39.15,21800.0,38.9598,39.2698,38.8998,39.1498,21800.0
2005-04-05 12:00:00,39.16,39.2,39.15,39.18,15800.0,39.1598,39.1998,39.1498,39.1798,15800.0
2005-04-05 12:30:00,39.21,39.41,39.17,39.36,8500.0,39.2098,39.4098,39.1698,39.3598,8500.0
2005-04-05 13:00:00,39.36,39.45,39.21,39.31,20700.0,39.3598,39.4498,39.2098,39.3098,20700.0
2005-04-05 13:30:00,39.31,39.33,39.12,39.33,44900.0,39.3098,39.3298,39.1198,39.3298,44900.0
2005-04-05 14:00:00,39.36,39.4,39.11,39.4,24000.0,39.3598,39.3998,39.1098,39.3998,24000.0
2005-04-05 14:30:00,39.4,39.41,39.22,39.23,13000.0,39.3998,39.4098,39.2198,39.2298,13000.0
2005-04-05 15:00:00,39.23,39.29,39.19,39.25,61700.0,39.2298,39.2898,39.1898,39.2498,61700.0
2005-04-05 15:30:00,39.25,39.43,39.1,39.3,70200.0,39.2498,39.4298,39.0998,39.2998,70200.0
2005-04-06 09:30:00,39.42,39.62,39.16,39.37,56900.0,39.4198,39.6198,39.1598,39.3698,56900.0
2005-04-06 10:00:00,39.39,39.4,39.22,39.35,44300.0,39.3898,39.3998,39.2198,39.3498,44300.0
2005-04-06 10:30:00,39.36,39.48,39.19,39.31,39700.0,39.3598,39.4798,39.1898,39.3098,39700.0
2005-04-06 11:00:00,39.32,39.49,39.32,39.49,20100.0,39.3198,39.4898,39.3198,39.4898,20100.0
2005-04-06 11:30:00,39.46,39.73,39.37,39.55,43800.0,39.4598,39.7298,39.3698,39.5498,43800.0
2005-04-06 12:00:00,39.58,39.62,39.49,39.62,20200.0,39.5798,39.6198,39.4898,39.6198,20200.0
2005-04-06 12:30:00,39.6,39.64,39.42,39.44,12200.0,39.5998,39.6398,39.4198,39.4398,12200.0
2005-04-06 13:00:00,39.45,39.48,39.38,39.38,17000.0,39.4498,39.4798,39.3798,39.3798,17000.0
2005-04-06 13:30:00,39.36,39.36,39.11,39.13,20800.0,39.3598,39.3598,39.1098,39.1298,20800.0
2005-04-06 14:00:00,39.13,39.43,39.13,39.36,22100.0,39.1298,39.4298,39.1298,39.3598,22100.0
2005-04-06 14:30:00,39.36,39.53,39.17,39.26,27200.0,39.3598,39.5298,39.1698,39.2598,27200.0
2005-04-06 15:00:00,39.26,39.47,39.08,39.19,39900.0,39.2598,39.4698,39.0798,39.1898,39900.0
2005-04-06 15:30:00,39.19,39.35,39.04,39.11,87600.0,39.1898,39.3498,39.0398,39.1098,87600.0
2005-04-07 09:30:00,39.1,39.44,39.08,39.42,55900.0,39.0998,39.4398,39.0798,39.4198,55900.0
2005-04-07 10:00:00,39.41,39.6,39.35,39.58,38700.0,39.4098,39.5998,39.3498,39.5798,38700.0
2005-04-07 10:30:00,39.59,39.88,39.51,39.77,39000.0,39.5898,39.8798,39.5098,39.7698,39000.0
2005-04-07 11:00:00,39.77,40.15,39.72,40.09,59000.0,39.7698,40.1498,39.7198,40.0898,59000.0
2005-04-07 11:30:00,40.09,40.09,39.76,39.85,29300.0,40.0898,40.0898,39.7598,39.8498,29300.0
2005-04-07 12:00:00,39.83,39.91,39.75,39.91,31800.0,39.8298,39.9098,39.7498,39.9098,31800.0
2005-04-07 12:30:00,39.91,40.05,39.9,39.9,83000.0,39.9098,40.0498,39.8998,39.8998,83000.0
2005-04-07 13:00:00,39.91,39.91,39.79,39.9,10400.0,39.9098,39.9098,39.7898,39.8998,10400.0
2005-04-07 13:30:00,39.89,39.89,39.45,39.54,48400.0,39.8898,39.8898,39.4498,39.5398,48400.0
2005-04-07 14:00:00,39.51,39.76,39.49,39.62,42300.0,39.5098,39.7598,39.4898,39.6198,42300.0
2005-04-07 14:30:00,39.65,39.85,39.65,39.85,27700.0,39.6498,39.8498,39.6498,39.8498,27700.0
2005-04-07 15:00:00,39.82,39.82,39.58,39.68,35200.0,39.8198,39.8198,39.5798,39.6798,35200.0
2005-04-07 15:30:00,39.66,39.9,39.66,39.81,125500.0,39.6598,39.8998,39.6598,39.8098,125500.0
2005-04-08 09:30:00,39.83,40.28,39.83,40.17,57500.0,39.8298,40.2798,39.8298,40.1698,57500.0
2005-04-08 10:00:00,40.12,40.33,40.04,40.13,37300.0,40.1198,40.3298,40.0398,40.1298,37300.0
2005-04-08 10:30:00,40.09,40.14,39.99,40.01,17000.0,40.0898,40.1398,39.9898,40.0098,17000.0
2005-04-08 11:00:00,40.02,40.08,39.94,39.94,12000.0,40.0198,40.0798,39.9398,39.9398,12000.0
2005-04-08 11:30:00,39.95,40.04,39.78,39.82,22200.0,39.9498,40.0398,39.7798,39.8198,22200.0
2005-04-08 12:00:00,39.82,39.96,39.8,39.95,8700.0,39.8198,39.9598,39.7998,39.9498,8700.0
2005-04-08 12:30:00,39.95,39.95,39.83,39.83,8500.0,39.9498,39.9498,39.8298,39.8298,8500.0
2005-04-08 13:00:00,39.82,39.87,39.73,39.79,9200.0,39.8198,39.8698,39.7298,39.7898,9200.0
2005-04-08 13:30:00,39.79,39.89,39.79,39.87,7100.0,39.7898,39.8898,39.7898,39.8698,7100.0
2005-04-08 14:00:00,39.87,39.87,39.69,39.72,19300.0,39.8698,39.8698,39.6898,39.7198,19300.0
2005-04-08 14:30:00,39.71,39.85,39.71,39.8,14000.0,39.7098,39.8498,39.7098,39.7998,14000.0
2005-04-08 15:00:00,39.8,39.84,39.7,39.71,30800.0,39.7998,39.8398,39.6998,39.7098,30800.0
2005-04-08 15:30:00,39.72,39.79,39.64,39.72,59000.0,39.7198,39.7898,39.6398,39.7198,59000.0
2005-04-11 09:30:00,39.87,40.04,39.73,39.9,60200.0,39.8698,40.0398,39.7298,39.8998,60200.0
2005-04-11 10:00:00,39.9,39.94,39.7,39.81,65700.0,39.8998,39.9398,39.6998,39.8098,65700.0
2005-04-11 10:30:00,39.8,39.9,39.74,39.85,79100.0,39.7998,39.8998,39.7398,39.8498,79100.0
2005-04-11 11:00:00,39.82,39.83,39.75,39.81,13600.0,39.8198,39.8298,39.7498,39.8098,13600.0
2005-04-11 11:30:00,39.81,39.83,39.75,39.81,11400.0,39.8098,39.8298,39.7498,39.8098,11400.0
2005-04-11 12:00:00,39.82,39.95,39.81,39.95,24900.0,39.8198,39.9498,39.8098,39.9498,24900.0
2005-04-11 12:30:00,39.96,40.02,39.92,39.92,21000.0,39.9598,40.0198,39.9198,39.9198,21000.0
2005-04-11 13:00:00,39.93,39.93,39.82,39.89,11300.0,39.9298,39.9298,39.8198,39.8898,11300.0
2005-04-11 13:30:00,39.9,39.95,39.81,39.85,25300.0,39.8998,39.9498,39.8098,39.8498,25300.0
2005-04-11 14:00:00,39.85,39.85,39.73,39.81,13400.0,39.8498,39.8498,39.7298,39.8098,13400.0
2005-04-11 14:30:00,39.83,40.06,39.83,39.96,37700.0,39.8298,40.0598,39.8298,39.9598,37700.0
2005-04-11 15:00:00,39.96,40.0,39.8,39.8,35900.0,39.9598,39.9998,39.7998,39.7998,35900.0
2005-04-11 15:30:00,39.79,39.97,39.66,39.76,72200.0,39.7898,39.9698,39.6598,39.7598,72200.0
2005-04-12 09:30:00,26.56,26.63,26.05,26.1,89100.0,26.5598,26.6298,26.0498,26.0998,89100.0
2005-04-12 10:00:00,26.12,26.28,26.08,26.24,46300.0,26.1198,26.2798,26.0798,26.2398,46300.0
2005-04-12 10:30:00,26.25,26.28,26.05,26.05,32500.0,26.2498,26.2798,26.0498,26.0498,32500.0
2005-04-12 11:00:00,26.05,26.2,26.05,26.2,31800.0,26.0498,26.1998,26.0498,26.1998,31800.0
2005-04-12 11:30:00,26.2,26.29,26.19,26.28,24300.0,26.1998,26.2898,26.1898,26.2798,24300.0
2005-04-12 12:00:00,26.28,26.29,26.27,26.28,10300.0,26.2798,26.2898,26.2698,26.2798,10300.0
2005-04-12 12:30:00,26.27,26.28,26.2,26.21,10200.0,26.2698,26.2798,26.1998,26.2098,10200.0
2005-04-12 13:00:00,26.2,26.21,26.15,26.15,20200.0,26.1998,26.2098,26.1498,26.1498,20200.0
2005-04-12 13:30:00,26.15,26.17,26.07,26.1,28400.0,26.1498,26.1698,26.0698,26.0998,28400.0
2005-04-12 14:00:00,26.1,26.6,26.07,26.53,99500.0,26.0998,26.5998,26.0698,26.5298,99500.0
2005-04-12 14:30:00,26.52,26.55,26.38,26.46,117300.0,26.5198,26.5498,26.3798,26.4598,117300.0
2005-04-12 15:00:00,26.45,26.48,26.35,26.47,71800.0,26.4498,26.4798,26.3498,26.4698,71800.0
2005-04-12 15:30:00,26.47,26.56,26.42,26.45,76800.0,26.4698,26.5598,26.4198,26.4498,76800.0
2005-04-13 09:30:00,26.4,26.42,26.01,26.08,52700.0,26.3998,26.4198,26.0098,26.0798,52700.0
2005-04-13 10:00:00,26.07,26.23,25.93,26.14,53100.0,26.0698,26.2298,25.9298,26.1398,53100.0
2005-04-13 10:30:00,26.16,26.29,26.0,26.17,64300.0,26.1598,26.2898,25.9998,26.1698,64300.0
2005-04-13 11:00:00,26.16,26.17,26.01,26.14,54900.0,26.1598,26.1698,26.0098,26.1398,54900.0
2005-04-13 11:30:00,26.13,26.24,26.05,26.05,32700.0,26.1298,26.2398,26.0498,26.0498,32700.0
2005-04-13 12:00:00,26.05,26.05,25.89,25.91,29600.0,26.0498,26.0498,25.8898,25.9098,29600.0
2005-04-13 12:30:00,25.91,26.0,25.88,26.0,22600.0,25.9098,25.9998,25.8798,25.9998,22600.0
2005-04-13 13:00:00,25.98,25.98,25.43,25.45,82600.0,25.9798,25.9798,25.4298,25.4498,82600.0
2005-04-13 13:30:00,25.45,25.64,25.42,25.6,56700.0,25.4498,25.6398,25.4198,25.5998,56700.0
2005-04-13 14:00:00,25.61,25.61,25.53,25.58,48800.0,25.6098,25.6098,25.5298,25.5798,48800.0
2005-04-13 14:30:00,25.58,25.66,25.56,25.65,71400.0,25.5798,25.6598,25.5598,25.6498,71400.0
2005-04-13 15:00:00,25.66,25.74,25.66,25.73,73700.0,25.6598,25.7398,25.6598,25.7298,73700.0
2005-04-13 15:30:00,25.75,25.87,25.71,25.76,118000.0,25.7498,25.8698,25.7098,25.7598,118000.0
2005-04-14 09:30:00,25.8,25.98,25.77,25.89,63500.0,25.7998,25.9798,25.7698,25.8898,63500.0
2005-04-14 10:00:00,25.86,25.86,25.37,25.46,117900.0,25.8598,25.8598,25.3698,25.4598,117900.0
2005-04-14 10:30:00,25.44,25.46,25.22,25.35,56600.0,25.4398,25.4598,25.2198,25.3498,56600.0
2005-04-14 11:00:00,25.33,25.5,25.33,25.42,22200.0,25.3298,25.4998,25.3298,25.4198,22200.0
2005-04-14 11:30:00,25.41,25.49,25.41,25.41,12200.0,25.4098,25.4898,25.4098,25.4098,12200.0
2005-04-14 12:00:00,25.41,25.47,25.35,25.41,14600.0,25.4098,25.4698,25.3498,25.4098,14600.0
2005-04-14 12:30:00,25.39,25.47,25.1,25.14,59400.0,25.3898,25.4698,25.0998,25.1398,59400.0
2005-04-14 13:00:00,25.14,25.18,25.06,25.07,32000.0,25.1398,25.1798,25.0598,25.0698,32000.0
2005-04-14 13:30:00,25.07,25.15,25.03,25.15,34800.0,25.0698,25.1498,25.0298,25.1498,34800.0
2005-04-14 14:00:00,25.14,25.35,25.14,25.22,63500.0,25.1398,25.3498,25.1398,25.2198,63500.0
2005-04-14 14:30:00,25.22,25.22,25.07,25.13,28600.0,25.2198,25.2198,25.0698,25.1298,28600.0
2005-04-14 15:00:00,25.13,25.13,24.95,24.96,65900.0,25.1298,25.1298,24.9498,24.9598,65900.0
2005-04-14 15:30:00,24.97,25.0,24.81,24.87,208300.0,24.9698,24.9998,24.8098,24.8698,208300.0
2005-04-15 09:30:00,24.91,25.56,24.9,25.52,132600.0,24.9098,25.5598,24.8998,25.5198,132600.0
2005-04-15 10:00:00,25.53,25.57,25.29,25.47,203900.0,25.5298,25.5698,25.2898,25.4698,203900.0
2005-04-15 10:30:00,25.45,25.6,25.41,25.55,112600.0,25.4498,25.5998,25.4098,25.5498,112600.0
2005-04-15 11:00:00,25.55,25.64,25.4,25.5,69200.0,25.5498,25.6398,25.3998,25.4998,69200.0
2005-04-15 11:30:00,25.5,25.51,25.37,25.38,157100.0,25.4998,25.5098,25.3698,25.3798,157100.0
2005-04-15 12:00:00,25.37,25.42,25.33,25.36,101300.0,25.3698,25.4198,25.3298,25.3598,101300.0
2005-04-15 12:30:00,25.36,25.38,25.12,25.12,50100.0,25.3598,25.3798,25.1198,25.1198,50100.0
2005-04-15 13:00:00,25.12,25.25,25.03,25.16,37200.0,25.1198,25.2498,25.0298,25.1598,37200.0
2005-04-15 13:30:00,25.14,25.38,25.14,25.25,38600.0,25.1398,25.3798,25.1398,25.2498,38600.0
2005-04-15 14:00:00,25.24,25.45,25.24,25.42,99800.0,25.2398,25.4498,25.2398,25.4198,99800.0
2005-04-15 14:30:00,25.41,25.45,25.27,25.37,123600.0,25.4098,25.4498,25.2698,25.3698,123600.0
2005-04-15 15:00:00,25.36,25.37,24.99,25.14,237300.0,25.3598,25.3698,24.9898,25.1398,237300.0
2005-04-15 15:30:00,25.14,25.38,24.94,25.0,419800.0,25.1398,25.3798,24.9398,24.9998,419800.0
2005-04-18 09:30:00,25.26,25.33,24.95,25.04,75300.0,25.2598,25.3298,24.9498,25.0398,75300.0
2005-04-18 10:00:00,25.08,25.35,25.08,25.28,51700.0,25.0798,25.3498,25.0798,25.2798,51700.0
2005-04-18 10:30:00,25.26,25.5,25.25,25.5,49900.0,25.2598,25.4998,25.2498,25.4998,49900.0
2005-04-18 11:00:00,25.49,25.6,25.29,25.29,89300.0,25.4898,25.5998,25.2898,25.2898,89300.0
2005-04-18 11:30:00,25.31,25.41,25.25,25.39,84100.0,25.3098,25.4098,25.2498,25.3898,84100.0
2005-04-18 12:00:00,25.39,25.55,25.37,25.47,26100.0,25.3898,25.5498,25.3698,25.4698,26100.0
2005-04-18 12:30:00,25.47,25.99,25.45,25.87,72000.0,25.4698,25.9898,25.4498,25.8698,72000.0
2005-04-18 13:00:00,25.88,26.0,25.75,25.91,109900.0,25.8798,25.9998,25.7498,25.9098,109900.0
2005-04-18 13:30:00,25.91,26.0,25.74,25.91,46000.0,25.9098,25.9998,25.7398,25.9098,46000.0
2005-04-18 14:00:00,25.9,26.0,25.85,25.91,72600.0,25.8998,25.9998,25.8498,25.9098,72600.0
2005-04-18 14:30:00,25.91,26.18,25.89,26.12,141200.0,25.9098,26.1798,25.8898,26.1198,141200.0
2005-04-18 15:00:00,26.12,26.33,26.12,26.3,135700.0,26.1198,26.3298,26.1198,26.2998,135700.0
2005-04-18 15:30:00,26.29,26.3,25.96,26.0,141200.0,26.2898,26.2998,25.9598,25.9998,141200.0
2005-04-19 09:30:00,26.17,26.19,25.91,26.04,56400.0,26.1698,26.1898,25.9098,26.0398,56400.0
2005-04-19 10:00:00,26.04,26.33,26.04,26.19,103100.0,26.0398,26.3298,26.0398,26.1898,103100.0
2005-04-19 10:30:00,26.22,26.34,26.19,26.28,89300.0,26.2198,26.3398,26.1898,26.2798,89300.0
2005-04-19 11:00:00,26.29,26.65,26.26,26.61,114300.0,26.2898,26.6498,26.2598,26.6098,114300.0
2005-04-19 11:30:00,26.65,26.65,25.42,26.41,78600.0,26.6498,26.6498,25.4198,26.4098,78600.0
2005-04-19 12:00:00,26.4,26.4,26.25,26.28,40900.0,26.3998,26.3998,26.2498,26.2798,40900.0
2005-04-19 12:30:00,26.32,26.39,26.24,26.32,30400.0,26.3198,26.3898,26.2398,26.3198,30400.0
2005-04-19 13:00:00,26.32,26.33,26.15,26.21,36100.0,26.3198,26.3298,26.1498,26.2098,36100.0
2005-04-19 13:30:00,26.22,26.3,26.15,26.15,36100.0,26.2198,26.2998,26.1498,26.1498,36100.0
2005-04-19 14:00:00,26.13,26.26,26.05,26.16,31600.0,26.1298,26.2598,26.0498,26.1598,31600.0
2005-04-19 14:30:00,26.15,26.15,26.05,26.05,30400.0,26.1498,26.1498,26.0498,26.0498,30400.0
2005-04-19 15:00:00,26.06,26.08,25.89,25.94,51200.0,26.0598,26.0798,25.8898,25.9398,51200.0
2005-04-19 15:30:00,25.94,26.29,25.94,26.18,78200.0,25.9398,26.2898,25.9398,26.1798,78200.0
2005-04-20 09:30:00,26.15,26.16,25.89,25.94,115500.0,26.1498,26.1598,25.8898,25.9398,115500.0
2005-04-20 10:00:00,25.91,26.21,25.87,26.21,59200.0,25.9098,26.2098,25.8698,26.2098,59200.0
2005-04-20 10:30:00,26.22,26.23,25.96,26.05,45500.0,26.2198,26.2298,25.9598,26.0498,45500.0
2005-04-20 11:00:00,26.05,26.11,25.85,25.94,32800.0,26.0498,26.1098,25.8498,25.9398,32800.0
2005-04-20 11:30:00,25.91,25.98,25.85,25.91,47800.0,25.9098,25.9798,25.8498,25.9098,47800.0
2005-04-20 12:00:00,25.92,25.93,25.78,25.9,65100.0,25.9198,25.9298,25.7798,25.8998,65100.0
2005-04-20 12:30:00,25.9,25.9,25.61,25.67,37400.0,25.8998,25.8998,25.6098,25.6698,37400.0
2005-04-20 13:00:00,25.66,25.73,25.56,25.56,26100.0,25.6598,25.7298,25.5598,25.5598,26100.0
2005-04-20 13:30:00,25.56,25.57,25.46,25.53,34100.0,25.5598,25.5698,25.4598,25.5298,34100.0
2005-04-20 14:00:00,25.52,25.59,25.44,25.44,29400.0,25.5198,25.5898,25.4398,25.4398,29400.0
2005-04-20 14:30:00,25.45,25.5,25.41,25.5,24600.0,25.4498,25.4998,25.4098,25.4998,24600.0
2005-04-20 15:00:00,25.5,25.55,25.26,25.49,57200.0,25.4998,25.5498,25.2598,25.4898,57200.0
2005-04-20 15:30:00,25.49,25.55,25.39,25.46,142100.0,25.4898,25.5498,25.3898,25.4598,142100.0
2005-04-21 09:30:00,25.43,25.59,25.0,25.59,161500.0,25.4298,25.5898,24.9998,25.5898,161500.0
2005-04-21 10:00:00,25.58,25.78,25.54,25.7,67600.0,25.5798,25.7798,25.5398,25.6998,67600.0
2005-04-21 10:30:00,25.7,25.74,25.51,25.68,38900.0,25.6998,25.7398,25.5098,25.6798,38900.0
2005-04-21 11:00:00,25.67,25.67,25.35,25.54,31500.0,25.6698,25.6698,25.3498,25.5398,31500.0
2005-04-21 11:30:00,25.53,25.73,25.48,25.68,33500.0,25.5298,25.7298,25.4798,25.6798,33500.0
2005-04-21 12:00:00,25.68,25.85,25.68,25.8,68100.0,25.6798,25.8498,25.6798,25.7998,68100.0
2005-04-21 12:30:00,25.79,25.79,25.53,25.6,37500.0,25.7898,25.7898,25.5298,25.5998,37500.0
2005-04-21 13:00:00,25.61,25.61,25.49,25.5,54300.0,25.6098,25.6098,25.4898,25.4998,54300.0
2005-04-21 13:30:00,25.49,25.68,25.49,25.62,72700.0,25.4898,25.6798,25.4898,25.6198,72700.0
2005-04-21 14:00:00,25.6,25.9,25.6,25.87,73800.0,25.5998,25.8998,25.5998,25.8698,73800.0
2005-04-21 14:30:00,25.85,25.85,25.5,25.5,68900.0,25.8498,25.8498,25.4998,25.4998,68900.0
2005-04-21 15:00:00,25.5,25.51,25.45,25.48,55600.0,25.4998,25.5098,25.4498,25.4798,55600.0
2005-04-21 15:30:00,25.48,25.54,25.02,25.13,687500.0,25.4798,25.5398,25.0198,25.1298,687500.0
2005-04-22 09:30:00,25.33,25.33,24.93,24.98,64400.0,25.3298,25.3298,24.9298,24.9798,64400.0
2005-04-22 10:00:00,25.0,25.07,24.71,24.85,91500.0,24.9998,25.0698,24.7098,24.8498,91500.0
2005-04-22 10:30:00,24.85,24.9,24.65,24.71,34800.0,24.8498,24.8998,24.6498,24.7098,34800.0
2005-04-22 11:00:00,24.7,24.79,24.64,24.79,43100.0,24.6998,24.7898,24.6398,24.7898,43100.0
2005-04-22 11:30:00,24.79,24.8,24.63,24.68,25300.0,24.7898,24.7998,24.6298,24.6798,25300.0
2005-04-22 12:00:00,24.67,24.68,24.56,24.61,25500.0,24.6698,24.6798,24.5598,24.6098,25500.0
2005-04-22 12:30:00,24.63,24.68,24.57,24.58,27200.0,24.6298,24.6798,24.5698,24.5798,27200.0
2005-04-22 13:00:00,24.58,24.71,24.58,24.69,18300.0,24.5798,24.7098,24.5798,24.6898,18300.0
2005-04-22 13:30:00,24.69,24.72,24.66,24.7,21300.0,24.6898,24.7198,24.6598,24.6998,21300.0
2005-04-22 14:00:00,24.7,24.71,24.47,24.53,52700.0,24.6998,24.7098,24.4698,24.5298,52700.0
2005-04-22 14:30:00,24.54,24.55,24.44,24.49,84300.0,24.5398,24.5498,24.4398,24.4898,84300.0
2005-04-22 15:00:00,24.49,24.52,24.22,24.24,118000.0,24.4898,24.5198,24.2199,24.2399,118000.0
2005-04-22 15:30:00,24.26,24.39,24.18,24.35,179100.0,24.2599,24.3898,24.1799,24.3498,179100.0
2005-04-25 09:30:00,24.53,24.59,24.44,24.49,57100.0,24.5298,24.5898,24.4398,24.4898,57100.0
2005-04-25 10:00:00,24.49,24.54,24.41,24.45,53800.0,24.4898,24.5398,24.4098,24.4498,53800.0
2005-04-25 10:30:00,24.45,24.52,24.34,24.42,49500.0,24.4498,24.5198,24.3398,24.4198,49500.0
2005-04-25 11:00:00,24.42,24.54,24.39,24.53,49600.0,24.4198,24.5398,24.3898,24.5298,49600.0
2005-04-25 11:30:00,24.53,24.71,24.53,24.6,56100.0,24.5298,24.7098,24.5298,24.5998,56100.0
2005-04-25 12:00:00,24.6,24.65,24.5,24.54,32000.0,24.5998,24.6498,24.4998,24.5398,32000.0
2005-04-25 12:30:00,24.55,24.65,24.55,24.63,17000.0,24.5498,24.6498,24.5498,24.6298,17000.0
2005-04-25 13:00:00,24.63,24.75,24.63,24.63,23300.0,24.6298,24.7498,24.6298,24.6298,23300.0
2005-04-25 13:30:00,24.65,24.67,24.44,24.44,60100.0,24.6498,24.6698,24.4398,24.4398,60100.0
2005-04-25 14:00:00,24.44,24.59,24.44,24.59,39600.0,24.4398,24.5898,24.4398,24.5898,39600.0
2005-04-25 14:30:00,24.61,24.7,24.44,24.5,62000.0,24.6098,24.6998,24.4398,24.4998,62000.0
2005-04-25 15:00:00,24.48,24.53,24.42,24.49,57500.0,24.4798,24.5298,24.4198,24.4898,57500.0
2005-04-25 15:30:00,24.5,24.61,24.49,24.52,76100.0,24.4998,24.6098,24.4898,24.5198,76100.0
2005-04-26 09:30:00,24.43,24.59,24.42,24.45,27600.0,24.4298,24.5898,24.4198,24.4498,27600.0
2005-04-26 10:00:00,24.42,24.66,24.4,24.54,92600.0,24.4198,24.6598,24.3998,24.5398,92600.0
2005-04-26 10:30:00,24.54,24.73,24.5,24.72,60200.0,24.5398,24.7298,24.4998,24.7198,60200.0
2005-04-26 11:00:00,24.72,24.72,24.48,24.53,26400.0,24.7198,24.7198,24.4798,24.5298,26400.0
2005-04-26 11:30:00,24.53,24.55,24.5,24.5,29400.0,24.5298,24.5498,24.4998,24.4998,29400.0
2005-04-26 12:00:00,24.5,24.54,24.5,24.53,32400.0,24.4998,24.5398,24.4998,24.5298,32400.0
2005-04-26 12:30:00,24.53,24.55,24.45,24.49,31400.0,24.5298,24.5498,24.4498,24.4898,31400.0
2005-04-26 13:00:00,24.49,24.54,24.25,24.31,35900.0,24.4898,24.5398,24.2499,24.3099,35900.0
2005-04-26 13:30:00,24.24,24.46,24.24,24.45,18200.0,24.2399,24.4598,24.2399,24.4498,18200.0
2005-04-26 14:00:00,24.46,24.46,24.13,24.15,38600.0,24.4598,24.4598,24.1299,24.1499,38600.0
2005-04-26 14:30:00,24.16,24.19,24.03,24.1,98800.0,24.1599,24.1899,24.0299,24.0999,98800.0
2005-04-26 15:00:00,24.11,24.31,24.11,24.18,99800.0,24.1099,24.3099,24.1099,24.1799,99800.0
2005-04-26 15:30:00,24.18,24.18,24.0,24.0,104100.0,24.1799,24.1799,23.9999,23.9999,104100.0
2005-04-27 09:30:00,23.91,23.99,23.77,23.93,49600.0,23.9099,23.9899,23.7699,23.9299,49600.0
2005-04-27 10:00:00,23.95,23.95,23.9,23.95,61300.0,23.9499,23.9499,23.8999,23.9499,61300.0
2005-04-27 10:30:00,23.95,24.12,23.94,24.0,54200.0,23.9499,24.1199,23.9399,23.9999,54200.0
2005-04-27 11:00:00,24.01,24.22,24.0,24.21,41900.0,24.0099,24.2199,23.9999,24.2099,41900.0
2005-04-27 11:30:00,24.21,24.38,24.21,24.38,37200.0,24.2099,24.3798,24.2099,24.3798,37200.0
2005-04-27 12:00:00,24.38,24.51,24.25,24.25,33200.0,24.3798,24.5098,24.2499,24.2499,33200.0
2005-04-27 12:30:00,24.25,24.26,24.23,24.23,17900.0,24.2499,24.2599,24.2299,24.2299,17900.0
2005-04-27 13:00:00,24.23,24.3,24.2,24.25,21700.0,24.2299,24.2999,24.1999,24.2499,21700.0
2005-04-27 13:30:00,24.25,24.38,24.25,24.37,22000.0,24.2499,24.3798,24.2499,24.3698,22000.0
2005-04-27 14:00:00,24.36,24.38,24.21,24.28,31800.0,24.3598,24.3798,24.2099,24.2799,31800.0
2005-04-27 14:30:00,24.25,24.3,24.2,24.24,11500.0,24.2499,24.2999,24.1999,24.2399,11500.0
2005-04-27 15:00:00,24.27,24.38,24.18,24.18,29600.0,24.2699,24.3798,24.1799,24.1799,29600.0
2005-04-27 15:30:00,24.18,24.23,24.09,24.2,47000.0,24.1799,24.2299,24.0899,24.1999,47000.0
2005-04-28 09:30:00,24.07,24.19,23.96,23.97,32600.0,24.0699,24.1899,23.9599,23.9699,32600.0
2005-04-28 10:00:00,23.96,24.1,23.94,23.99,29400.0,23.9599,24.0999,23.9399,23.9899,29400.0
2005-04-28 10:30:00,24.03,24.15,23.81,23.96,28900.0,24.0299,24.1499,23.8099,23.9599,28900.0
2005-04-28 11:00:00,23.96,24.01,23.77,23.78,13700.0,23.9599,24.0099,23.7699,23.7799,13700.0
2005-04-28 11:30:00,23.78,23.85,23.65,23.8,48800.0,23.7799,23.8499,23.6499,23.7999,48800.0
2005-04-28 12:00:00,23.8,23.88,23.69,23.83,109600.0,23.7999,23.8799,23.6899,23.8299,109600.0
2005-04-28 12:30:00,23.83,23.87,23.8,23.82,16200.0,23.8299,23.8699,23.7999,23.8199,16200.0
2005-04-28 13:00:00,23.79,23.88,23.79,23.83,44900.0,23.7899,23.8799,23.7899,23.8299,44900.0
2005-04-28 13:30:00,23.82,23.92,23.82,23.92,42400.0,23.8199,23.9199,23.8199,23.9199,42400.0
2005-04-28 14:00:00,23.9,23.93,23.7,23.78,54000.0,23.8999,23.9299,23.6999,23.7799,54000.0
2005-04-28 14:30:00,23.77,23.84,23.7,23.78,91000.0,23.7699,23.8399,23.6999,23.7799,91000.0
2005-04-28 15:00:00,23.78,23.84,23.73,23.79,75400.0,23.7799,23.8399,23.7299,23.7899,75400.0
2005-04-28 15:30:00,23.79,23.79,23.56,23.57,80900.0,23.7899,23.7899,23.5599,23.5699,80900.0
2005-04-29 09:30:00,23.61,23.93,23.53,23.58,36700.0,23.6099,23.9299,23.5299,23.5799,36700.0
2005-04-29 10:00:00,23.6,23.71,23.49,23.61,43700.0,23.5999,23.7099,23.4899,23.6099,43700.0
2005-04-29 10:30:00,23.57,23.68,23.35,23.4,38100.0,23.5699,23.6799,23.3499,23.3999,38100.0
2005-04-29 11:00:00,23.39,23.59,23.36,23.39,88100.0,23.3899,23.5899,23.3599,23.3899,88100.0
2005-04-29 11:30:00,23.4,23.56,23.29,23.47,104900.0,23.3999,23.5599,23.2899,23.4699,104900.0
2005-04-29 12:00:00,23.48,23.57,23.35,23.35,14600.0,23.4799,23.5699,23.3499,23.3499,14600.0
2005-04-29 12:30:00,23.35,23.5,23.33,23.39,24500.0,23.3499,23.4999,23.3299,23.3899,24500.0
2005-04-29 13:00:00,23.42,23.66,23.42,23.51,32500.0,23.4199,23.6599,23.4199,23.5099,32500.0
2005-04-29 13:30:00,23.53,23.64,23.5,23.61,16500.0,23.5299,23.6399,23.4999,23.6099,16500.0
2005-04-29 14:00:00,23.62,23.65,23.51,23.6,25200.0,23.6199,23.6499,23.5099,23.5999,25200.0
2005-04-29 14:30:00,23.61,23.78,23.6,23.65,63000.0,23.6099,23.7799,23.5999,23.6499,63000.0
2005-04-29 15:00:00,23.64,23.75,23.63,23.67,99800.0,23.6399,23.7499,23.6299,23.6699,99800.0
2005-04-29 15:30:00,23.67,23.78,23.54,23.54,98400.0,23.6699,23.7799,23.5399,23.5399,98400.0
2005-05-02 09:30:00,23.75,23.94,23.55,23.79,106000.0,23.7499,23.9399,23.5499,23.7899,106000.0
2005-05-02 10:00:00,23.78,23.97,23.67,23.87,115600.0,23.7799,23.9699,23.6699,23.8699,115600.0
2005-05-02 10:30:00,23.9,23.9,23.76,23.76,45900.0,23.8999,23.8999,23.7599,23.7599,45900.0
2005-05-02 11:00:00,23.77,23.77,23.61,23.7,28800.0,23.7699,23.7699,23.6099,23.6999,28800.0
2005-05-02 11:30:00,23.68,23.68,23.46,23.58,31800.0,23.6799,23.6799,23.4599,23.5799,31800.0
2005-05-02 12:00:00,23.58,23.66,23.4,23.51,65900.0,23.5799,23.6599,23.3999,23.5099,65900.0
2005-05-02 12:30:00,23.52,23.55,23.49,23.55,31100.0,23.5199,23.5499,23.4899,23.5499,31100.0
2005-05-02 13:00:00,23.54,23.57,23.5,23.57,36800.0,23.5399,23.5699,23.4999,23.5699,36800.0
2005-05-02 13:30:00,23.57,23.78,23.53,23.64,27100.0,23.5699,23.7799,23.5299,23.6399,27100.0
2005-05-02 14:00:00,23.64,23.69,23.47,23.66,40200.0,23.6399,23.6899,23.4699,23.6599,40200.0
2005-05-02 14:30:00,23.63,23.76,23.52,23.72,59400.0,23.6299,23.7599,23.5199,23.7199,59400.0
2005-05-02 15:00:00,23.75,23.92,23.72,23.85,78500.0,23.7499,23.9199,23.7199,23.8499,78500.0
2005-05-02 15:30:00,23.85,23.95,23.81,23.91,122900.0,23.8499,23.9499,23.8099,23.9099,122900.0
2005-05-03 09:30:00,23.95,24.12,23.91,24.07,86600.0,23.9499,24.1199,23.9099,24.0699,86600.0
2005-05-03 10:00:00,24.08,24.25,24.08,24.22,50500.0,24.0799,24.2499,24.0799,24.2199,50500.0
2005-05-03 10:30:00,24.22,24.38,24.2,24.36,55800.0,24.2199,24.3798,24.1999,24.3598,55800.0
2005-05-03 11:00:00,24.36,24.49,24.19,24.19,67500.0,24.3598,24.4898,24.1899,24.1899,67500.0
2005-05-03 11:30:00,24.18,24.31,24.08,24.2,74600.0,24.1799,24.3099,24.0799,24.1999,74600.0
2005-05-03 12:00:00,24.2,24.41,24.18,24.39,32800.0,24.1999,24.4098,24.1799,24.3898,32800.0
2005-05-03 12:30:00,24.37,24.41,24.35,24.39,22200.0,24.3698,24.4098,24.3498,24.3898,22200.0
2005-05-03 13:00:00,24.4,24.4,24.25,24.35,23600.0,24.3998,24.3998,24.2499,24.3498,23600.0
2005-05-03 13:30:00,24.35,24.37,24.33,24.37,26400.0,24.3498,24.3698,24.3299,24.3698,26400.0
2005-05-03 14:00:00,24.37,24.47,24.21,24.32,44700.0,24.3698,24.4698,24.2099,24.3199,44700.0
2005-05-03 14:30:00,24.32,24.49,24.15,24.19,44800.0,24.3199,24.4898,24.1499,24.1899,44800.0
2005-05-03 15:00:00,24.2,24.25,23.92,24.25,72900.0,24.1999,24.2499,23.9199,24.2499,72900.0
2005-05-03 15:30:00,24.24,24.31,24.23,24.3,93300.0,24.2399,24.3099,24.2299,24.2999,93300.0
2005-05-04 09:30:00,23.87,24.25,23.64,24.16,258600.0,23.8699,24.2499,23.6399,24.1599,258600.0
2005-05-04 10:00:00,24.15,24.38,24.09,24.24,88100.0,24.1499,24.3798,24.0899,24.2399,88100.0
2005-05-04 10:30:00,24.27,24.44,24.25,24.35,58600.0,24.2699,24.4398,24.2499,24.3498,58600.0
2005-05-04 11:00:00,24.35,24.35,24.15,24.17,55800.0,24.3498,24.3498,24.1499,24.1699,55800.0
2005-05-04 11:30:00,24.16,24.25,24.15,24.18,50300.0,24.1599,24.2499,24.1499,24.1799,50300.0
2005-05-04 12:00:00,24.2,24.2,24.11,24.18,66300.0,24.1999,24.1999,24.1099,24.1799,66300.0
2005-05-04 12:30:00,24.17,24.2,23.99,24.09,75000.0,24.1699,24.1999,23.9899,24.0899,75000.0
2005-05-04 13:00:00,24.11,24.25,24.0,24.11,41300.0,24.1099,24.2499,23.9999,24.1099,41300.0
2005-05-04 13:30:00,24.12,24.35,24.11,24.35,30700.0,24.1199,24.3498,24.1099,24.3498,30700.0
2005-05-04 14:00:00,24.35,24.43,24.3,24.35,30800.0,24.3498,24.4298,24.2999,24.3498,30800.0
2005-05-04 14:30:00,24.37,24.62,24.36,24.6,62300.0,24.3698,24.6198,24.3598,24.5998,62300.0
2005-05-04 15:00:00,24.6,24.62,24.36,24.45,85800.0,24.5998,24.6198,24.3598,24.4498,85800.0
2005-05-04 15:30:00,24.45,24.48,24.31,24.42,116500.0,24.4498,24.4798,24.3099,24.4198,116500.0
2005-05-05 09:30:00,24.4,24.66,24.3,24.56,53300.0,24.3998,24.6598,24.2999,24.5598,53300.0
2005-05-05 10:00:00,24.56,24.65,24.54,24.63,26900.0,24.5598,24.6498,24.5398,24.6298,26900.0
2005-05-05 10:30:00,24.63,24.81,24.62,24.75,42200.0,24.6298,24.8098,24.6198,24.7498,42200.0
2005-05-05 11:00:00,24.75,24.75,24.58,24.59,31900.0,24.7498,24.7498,24.5798,24.5898,31900.0
2005-05-05 11:30:00,24.59,24.7,24.59,24.68,13600.0,24.5898,24.6998,24.5898,24.6798,13600.0
2005-05-05 12:00:00,24.68,24.71,24.59,24.66,41300.0,24.6798,24.7098,24.5898,24.6598,41300.0
2005-05-05 12:30:00,24.65,24.7,24.43,24.43,22800.0,24.6498,24.6998,24.4298,24.4298,22800.0
2005-05-05 13:00:00,24.44,24.57,24.25,24.35,31000.0,24.4398,24.5698,24.2499,24.3498,31000.0
2005-05-05 13:30:00,24.39,24.53,24.32,24.43,38800.0,24.3898,24.5298,24.3199,24.4298,38800.0
2005-05-05 14:00:00,24.44,24.5,24.36,24.39,23300.0,24.4398,24.4998,24.3598,24.3898,23300.0
2005-05-05 14:30:00,24.41,24.5,24.39,24.41,21700.0,24.4098,24.4998,24.3898,24.4098,21700.0
2005-05-05 15:00:00,24.44,24.45,24.3,24.33,34000.0,24.4398,24.4498,24.2999,24.3299,34000.0
2005-05-05 15:30:00,24.34,24.51,24.33,24.48,57000.0,24.3398,24.5098,24.3299,24.4798,57000.0
2005-05-06 09:30:00,24.33,25.1,24.33,25.0,90700.0,24.3299,25.0998,24.3299,24.9998,90700.0
2005-05-06 10:00:00,25.0,25.33,25.0,25.2,173100.0,24.9998,25.3298,24.9998,25.1998,173100.0
2005-05-06 10:30:00,25.2,25.26,25.15,25.17,52300.0,25.1998,25.2598,25.1498,25.1698,52300.0
2005-05-06 11:00:00,25.18,25.19,25.04,25.07,41500.0,25.1798,25.1898,25.0398,25.0698,41500.0
2005-05-06 11:30:00,25.07,25.19,25.07,25.11,30500.0,25.0698,25.1898,25.0698,25.1098,30500.0
2005-05-06 12:00:00,25.15,25.15,25.09,25.11,12500.0,25.1498,25.1498,25.0898,25.1098,12500.0
2005-05-06 12:30:00,25.1,25.1,24.99,25.07,109200.0,25.0998,25.0998,24.9898,25.0698,109200.0
2005-05-06 13:00:00,25.08,25.13,25.08,25.12,24500.0,25.0798,25.1298,25.0798,25.1198,24500.0
2005-05-06 13:30:00,25.11,25.12,25.04,25.09,29100.0,25.1098,25.1198,25.0398,25.0898,29100.0
2005-05-06 14:00:00,25.09,25.22,25.07,25.12,21700.0,25.0898,25.2198,25.0698,25.1198,21700.0
2005-05-06 14:30:00,25.1,25.22,25.1,25.17,88700.0,25.0998,25.2198,25.0998,25.1698,88700.0
2005-05-06 15:00:00,25.17,25.2,25.05,25.1,99300.0,25.1698,25.1998,25.0498,25.0998,99300.0
2005-05-06 15:30:00,25.11,25.11,24.94,24.99,183600.0,25.1098,25.1098,24.9398,24.9898,183600.0
2005-05-09 09:30:00,24.95,25.12,24.84,24.96,52600.0,24.9498,25.1198,24.8398,24.9598,52600.0
2005-05-09 10:00:00,24.99,24.99,24.7,24.96,46700.0,24.9898,24.9898,24.6998,24.9598,46700.0
2005-05-09 10:30:00,24.95,25.17,24.93,25.15,48900.0,24.9498,25.1698,24.9298,25.1498,48900.0
2005-05-09 11:00:00,25.14,25.36,25.14,25.36,51600.0,25.1398,25.3598,25.1398,25.3598,51600.0
2005-05-09 11:30:00,25.34,25.5,25.34,25.47,45700.0,25.3398,25.4998,25.3398,25.4698,45700.0
2005-05-09 12:00:00,25.48,25.54,25.47,25.52,48300.0,25.4798,25.5398,25.4698,25.5198,48300.0
2005-05-09 12:30:00,25.52,25.61,25.5,25.61,35800.0,25.5198,25.6098,25.4998,25.6098,35800.0
2005-05-09 13:00:00,25.6,25.7,25.6,25.63,54800.0,25.5998,25.6998,25.5998,25.6298,54800.0
2005-05-09 13:30:00,25.64,25.69,25.63,25.69,38700.0,25.6398,25.6898,25.6298,25.6898,38700.0
2005-05-09 14:00:00,25.69,25.7,25.51,25.53,41800.0,25.6898,25.6998,25.5098,25.5298,41800.0
2005-05-09 14:30:00,25.53,25.58,25.41,25.46,43400.0,25.5298,25.5798,25.4098,25.4598,43400.0
2005-05-09 15:00:00,25.45,25.49,25.29,25.47,66300.0,25.4498,25.4898,25.2898,25.4698,66300.0
2005-05-09 15:30:00,25.48,25.69,25.48,25.68,126900.0,25.4798,25.6898,25.4798,25.6798,126900.0
2005-05-10 09:30:00,25.46,25.56,25.3,25.39,48900.0,25.4598,25.5598,25.2998,25.3898,48900.0
2005-05-10 10:00:00,25.4,25.67,25.37,25.59,74700.0,25.3998,25.6698,25.3698,25.5898,74700.0
2005-05-10 10:30:00,25.6,25.67,25.52,25.57,34900.0,25.5998,25.6698,25.5198,25.5698,34900.0
2005-05-10 11:00:00,25.58,25.59,25.51,25.55,63000.0,25.5798,25.5898,25.5098,25.5498,63000.0
2005-05-10 11:30:00,25.56,25.6,25.55,25.56,27200.0,25.5598,25.5998,25.5498,25.5598,27200.0
2005-05-10 12:00:00,25.6,25.66,25.57,25.6,57100.0,25.5998,25.6598,25.5698,25.5998,57100.0
2005-05-10 12:30:00,25.6,25.8,25.56,25.79,71100.0,25.5998,25.7998,25.5598,25.7898,71100.0
2005-05-10 13:00:00,25.77,25.8,25.66,25.72,31900.0,25.7698,25.7998,25.6598,25.7198,31900.0
2005-05-10 13:30:00,25.72,25.74,25.71,25.71,33700.0,25.7198,25.7398,25.7098,25.7098,33700.0
2005-05-10 14:00:00,25.72,25.77,25.66,25.68,48800.0,25.7198,25.7698,25.6598,25.6798,48800.0
2005-05-10 14:30:00,25.68,25.7,25.49,25.53,125800.0,25.6798,25.6998,25.4898,25.5298,125800.0
2005-05-10 15:00:00,25.53,25.7,25.51,25.66,75900.0,25.5298,25.6998,25.5098,25.6598,75900.0
2005-05-10 15:30:00,25.67,25.71,25.58,25.64,132700.0,25.6698,25.7098,25.5798,25.6398,132700.0
2005-05-11 09:30:00,25.75,25.89,25.5,25.5,42900.0,25.7498,25.8898,25.4998,25.4998,42900.0
2005-05-11 10:00:00,25.49,25.57,25.42,25.47,62900.0,25.4898,25.5698,25.4198,25.4698,62900.0
2005-05-11 10:30:00,25.48,25.59,25.39,25.42,57500.0,25.4798,25.5898,25.3898,25.4198,57500.0
2005-05-11 11:00:00,25.4,25.54,25.38,25.41,90500.0,25.3998,25.5398,25.3798,25.4098,90500.0
2005-05-11 11:30:00,25.42,25.47,25.38,25.43,38200.0,25.4198,25.4698,25.3798,25.4298,38200.0
2005-05-11 12:00:00,25.44,25.57,25.34,25.45,47900.0,25.4398,25.5698,25.3398,25.4498,47900.0
2005-05-11 12:30:00,25.45,25.47,25.42,25.46,18700.0,25.4498,25.4698,25.4198,25.4598,18700.0
2005-05-11 13:00:00,25.46,25.72,25.45,25.59,56700.0,25.4598,25.7198,25.4498,25.5898,56700.0
2005-05-11 13:30:00,25.59,25.61,25.54,25.56,19500.0,25.5898,25.6098,25.5398,25.5598,19500.0
2005-05-11 14:00:00,25.55,25.72,25.55,25.71,47200.0,25.5498,25.7198,25.5498,25.7098,47200.0
2005-05-11 14:30:00,25.71,25.71,25.62,25.62,29500.0,25.7098,25.7098,25.6198,25.6198,29500.0
2005-05-11 15:00:00,25.62,25.7,25.58,25.69,33400.0,25.6198,25.6998,25.5798,25.6898,33400.0
2005-05-11 15:30:00,25.67,25.7,25.66,25.67,121300.0,25.6698,25.6998,25.6598,25.6698,121300.0
2005-05-12 09:30:00,25.7,25.89,25.37,25.46,43500.0,25.6998,25.8898,25.3698,25.4598,43500.0
2005-05-12 10:00:00,25.47,25.7,25.42,25.61,46900.0,25.4698,25.6998,25.4198,25.6098,46900.0
2005-05-12 10:30:00,25.63,25.75,25.43,25.56,56900.0,25.6298,25.7498,25.4298,25.5598,56900.0
2005-05-12 11:00:00,25.56,25.66,25.47,25.57,28500.0,25.5598,25.6598,25.4698,25.5698,28500.0
2005-05-12 11:30:00,25.56,25.65,25.53,25.65,35800.0,25.5598,25.6498,25.5298,25.6498,35800.0
2005-05-12 12:00:00,25.66,25.72,25.63,25.69,61500.0,25.6598,25.7198,25.6298,25.6898,61500.0
2005-05-12 12:30:00,25.68,25.7,25.65,25.68,30800.0,25.6798,25.6998,25.6498,25.6798,30800.0
2005-05-12 13:00:00,25.68,25.7,25.66,25.68,26000.0,25.6798,25.6998,25.6598,25.6798,26000.0
2005-05-12 13:30:00,25.69,25.7,25.65,25.69,16400.0,25.6898,25.6998,25.6498,25.6898,16400.0
2005-05-12 14:00:00,25.68,25.7,25.36,25.4,56700.0,25.6798,25.6998,25.3598,25.3998,56700.0
2005-05-12 14:30:00,25.39,25.4,25.22,25.33,89100.0,25.3898,25.3998,25.2198,25.3298,89100.0
2005-05-12 15:00:00,25.35,25.5,25.34,25.5,36000.0,25.3498,25.4998,25.3398,25.4998,36000.0
2005-05-12 15:30:00,25.5,25.61,25.44,25.45,84300.0,25.4998,25.6098,25.4398,25.4498,84300.0
2005-05-13 09:30:00,25.5,25.57,25.45,25.49,37700.0,25.4998,25.5698,25.4498,25.4898,37700.0
2005-05-13 10:00:00,25.5,25.55,25.35,25.46,65500.0,25.4998,25.5498,25.3498,25.4598,65500.0
2005-05-13 10:30:00,25.49,25.6,25.45,25.6,44800.0,25.4898,25.5998,25.4498,25.5998,44800.0
2005-05-13 11:00:00,25.6,25.6,25.43,25.55,33700.0,25.5998,25.5998,25.4298,25.5498,33700.0
2005-05-13 11:30:00,25.55,25.55,25.36,25.47,29700.0,25.5498,25.5498,25.3598,25.4698,29700.0
2005-05-13 12:00:00,25.48,25.49,25.42,25.42,29200.0,25.4798,25.4898,25.4198,25.4198,29200.0
2005-05-13 12:30:00,25.41,25.41,25.28,25.31,34100.0,25.4098,25.4098,25.2798,25.3098,34100.0
2005-05-13 13:00:00,25.31,25.34,25.14,25.15,38000.0,25.3098,25.3398,25.1398,25.1498,38000.0
2005-05-13 13:30:00,25.13,25.15,25.05,25.08,42800.0,25.1298,25.1498,25.0498,25.0798,42800.0
2005-05-13 14:00:00,25.08,25.13,24.95,25.08,117100.0,25.0798,25.1298,24.9498,25.0798,117100.0
2005-05-13 14:30:00,25.08,25.1,24.95,25.07,59200.0,25.0798,25.0998,24.9498,25.0698,59200.0
2005-05-13 15:00:00,25.08,25.3,25.0,25.29,58900.0,25.0798,25.2998,24.9998,25.2898,58900.0
2005-05-13 15:30:00,25.29,25.3,25.13,25.15,139900.0,25.2898,25.2998,25.1298,25.1498,139900.0
2005-05-16 09:30:00,25.22,25.47,25.18,25.31,44500.0,25.2198,25.4698,25.1798,25.3098,44500.0
2005-05-16 10:00:00,25.3,25.38,25.29,25.29,19800.0,25.2998,25.3798,25.2898,25.2898,19800.0
2005-05-16 10:30:00,25.3,25.5,25.24,25.45,31700.0,25.2998,25.4998,25.2398,25.4498,31700.0
2005-05-16 11:00:00,25.44,25.45,25.35,25.42,21000.0,25.4398,25.4498,25.3498,25.4198,21000.0
2005-05-16 11:30:00,25.43,25.5,25.4,25.41,5900.0,25.4298,25.4998,25.3998,25.4098,5900.0
2005-05-16 12:00:00,25.42,25.48,25.42,25.46,6600.0,25.4198,25.4798,25.4198,25.4598,6600.0
2005-05-16 12:30:00,25.48,25.55,25.46,25.55,7100.0,25.4798,25.5498,25.4598,25.5498,7100.0
2005-05-16 13:00:00,25.55,25.55,25.43,25.52,12800.0,25.5498,25.5498,25.4298,25.5198,12800.0
2005-05-16 13:30:00,25.52,25.6,25.38,25.39,20400.0,25.5198,25.5998,25.3798,25.3898,20400.0
2005-05-16 14:00:00,25.39,25.72,25.38,25.68,69100.0,25.3898,25.7198,25.3798,25.6798,69100.0
2005-05-16 14:30:00,25.68,25.72,25.6,25.6,32100.0,25.6798,25.7198,25.5998,25.5998,32100.0
2005-05-16 15:00:00,25.6,25.75,25.54,25.74,57800.0,25.5998,25.7498,25.5398,25.7398,57800.0
2005-05-16 15:30:00,25.74,25.8,25.69,25.8,93600.0,25.7398,25.7998,25.6898,25.7998,93600.0
2005-05-17 09:30:00,26.23,26.35,25.75,26.16,264700.0,26.2298,26.3498,25.7498,26.1598,264700.0
2005-05-17 10:00:00,26.16,26.4,26.13,26.17,132100.0,26.1598,26.3998,26.1298,26.1698,132100.0
2005-05-17 10:30:00,26.16,26.21,26.11,26.15,76400.0,26.1598,26.2098,26.1098,26.1498,76400.0
2005-05-17 11:00:00,26.16,26.2,26.12,26.16,70300.0,26.1598,26.1998,26.1198,26.1598,70300.0
2005-05-17 11:30:00,26.19,26.3,26.07,26.13,56500.0,26.1898,26.2998,26.0698,26.1298,56500.0
2005-05-17 12:00:00,26.13,26.3,26.06,26.3,59700.0,26.1298,26.2998,26.0598,26.2998,59700.0
2005-05-17 12:30:00,26.3,26.3,26.16,26.21,24100.0,26.2998,26.2998,26.1598,26.2098,24100.0
2005-05-17 13:00:00,26.2,26.31,26.19,26.28,33700.0,26.1998,26.3098,26.1898,26.2798,33700.0
2005-05-17 13:30:00,26.29,26.29,26.2,26.21,33200.0,26.2898,26.2898,26.1998,26.2098,33200.0
2005-05-17 14:00:00,26.2,26.25,26.16,26.2,35400.0,26.1998,26.2498,26.1598,26.1998,35400.0
2005-05-17 14:30:00,26.2,26.47,26.19,26.31,107600.0,26.1998,26.4698,26.1898,26.3098,107600.0
2005-05-17 15:00:00,26.32,26.65,26.3,26.64,102000.0,26.3198,26.6498,26.2998,26.6398,102000.0
2005-05-17 15:30:00,26.65,26.85,26.65,26.84,243200.0,26.6498,26.8498,26.6498,26.8398,243200.0
2005-05-18 09:30:00,26.85,27.2,26.76,27.05,161600.0,26.8498,27.1998,26.7598,27.0498,161600.0
2005-05-18 10:00:00,27.05,27.3,27.0,27.11,145100.0,27.0498,27.2998,26.9998,27.1098,145100.0
2005-05-18 10:30:00,27.1,27.25,27.1,27.25,75200.0,27.0998,27.2498,27.0998,27.2498,75200.0
2005-05-18 11:00:00,27.25,27.25,27.19,27.2,30000.0,27.2498,27.2498,27.1898,27.1998,30000.0
2005-05-18 11:30:00,27.2,27.29,27.19,27.29,18300.0,27.1998,27.2898,27.1898,27.2898,18300.0
2005-05-18 12:00:00,27.28,27.4,27.25,27.4,32400.0,27.2798,27.3998,27.2498,27.3998,32400.0
2005-05-18 12:30:00,27.4,27.51,27.4,27.5,76300.0,27.3998,27.5098,27.3998,27.4998,76300.0
2005-05-18 13:00:00,27.49,27.5,27.42,27.45,32800.0,27.4898,27.4998,27.4198,27.4498,32800.0
2005-05-18 13:30:00,27.45,27.52,27.44,27.48,27700.0,27.4498,27.5198,27.4398,27.4798,27700.0
2005-05-18 14:00:00,27.48,27.54,27.43,27.46,83600.0,27.4798,27.5398,27.4298,27.4598,83600.0
2005-05-18 14:30:00,27.46,27.54,27.39,27.5,81800.0,27.4598,27.5398,27.3898,27.4998,81800.0
2005-05-18 15:00:00,27.5,27.5,27.38,27.41,57300.0,27.4998,27.4998,27.3798,27.4098,57300.0
2005-05-18 15:30:00,27.41,27.55,27.38,27.44,140100.0,27.4098,27.5498,27.3798,27.4398,140100.0
2005-05-19 09:30:00,27.48,27.65,27.37,27.4,211700.0,27.4798,27.6498,27.3698,27.3998,211700.0
2005-05-19 10:00:00,27.41,27.41,26.95,27.0,364200.0,27.4098,27.4098,26.9498,26.9998,364200.0
2005-05-19 10:30:00,27.01,27.06,26.91,27.01,196000.0,27.0098,27.0598,26.9098,27.0098,196000.0
2005-05-19 11:00:00,27.0,27.2,27.0,27.01,455900.0,26.9998,27.1998,26.9998,27.0098,455900.0
2005-05-19 11:30:00,27.03,27.11,27.0,27.08,83500.0,27.0298,27.1098,26.9998,27.0798,83500.0
2005-05-19 12:00:00,27.08,27.11,27.06,27.08,83700.0,27.0798,27.1098,27.0598,27.0798,83700.0
2005-05-19 12:30:00,27.09,27.14,27.08,27.14,76700.0,27.0898,27.1398,27.0798,27.1398,76700.0
2005-05-19 13:00:00,27.13,27.16,26.89,26.9,63700.0,27.1298,27.1598,26.8898,26.8998,63700.0
2005-05-19 13:30:00,26.91,27.0,26.84,26.84,53200.0,26.9098,26.9998,26.8398,26.8398,53200.0
2005-05-19 14:00:00,26.85,27.0,26.74,26.92,71500.0,26.8498,26.9998,26.7398,26.9198,71500.0
2005-05-19 14:30:00,26.92,26.93,26.73,26.81,63900.0,26.9198,26.9298,26.7298,26.8098,63900.0
2005-05-19 15:00:00,26.81,26.87,26.49,26.52,289700.0,26.8098,26.8698,26.4898,26.5198,289700.0
2005-05-19 15:30:00,26.52,26.53,26.27,26.51,462200.0,26.5198,26.5298,26.2698,26.5098,462200.0
2005-05-20 09:30:00,26.55,26.55,25.93,26.07,173600.0,26.5498,26.5498,25.9298,26.0698,173600.0
2005-05-20 10:00:00,26.06,26.18,26.04,26.18,71900.0,26.0598,26.1798,26.0398,26.1798,71900.0
2005-05-20 10:30:00,26.19,26.22,26.16,26.16,76800.0,26.1898,26.2198,26.1598,26.1598,76800.0
2005-05-20 11:00:00,26.17,26.18,26.12,26.15,52400.0,26.1698,26.1798,26.1198,26.1498,52400.0
2005-05-20 11:30:00,26.15,26.15,26.05,26.08,61500.0,26.1498,26.1498,26.0498,26.0798,61500.0
2005-05-20 12:00:00,26.08,26.19,26.08,26.14,152800.0,26.0798,26.1898,26.0798,26.1398,152800.0
2005-05-20 12:30:00,26.14,26.17,26.11,26.15,35300.0,26.1398,26.1698,26.1098,26.1498,35300.0
2005-05-20 13:00:00,26.15,26.18,26.05,26.09,45100.0,26.1498,26.1798,26.0498,26.0898,45100.0
2005-05-20 13:30:00,26.1,26.14,26.02,26.05,59200.0,26.0998,26.1398,26.0198,26.0498,59200.0
2005-05-20 14:00:00,26.01,26.1,26.01,26.06,89900.0,26.0098,26.0998,26.0098,26.0598,89900.0
2005-05-20 14:30:00,26.05,26.13,25.96,26.0,151300.0,26.0498,26.1298,25.9598,25.9998,151300.0
2005-05-20 15:00:00,26.02,26.04,25.96,26.01,127200.0,26.0198,26.0398,25.9598,26.0098,127200.0
2005-05-20 15:30:00,26.0,26.03,25.93,25.94,191500.0,25.9998,26.0298,25.9298,25.9398,191500.0
2005-05-23 09:30:00,26.0,26.22,25.96,26.21,63800.0,25.9998,26.2198,25.9598,26.2098,63800.0
2005-05-23 10:00:00,26.21,26.22,26.05,26.07,78000.0,26.2098,26.2198,26.0498,26.0698,78000.0
2005-05-23 10:30:00,26.08,26.12,25.99,26.04,58700.0,26.0798,26.1198,25.9898,26.0398,58700.0
2005-05-23 11:00:00,26.03,26.05,25.99,26.02,54100.0,26.0298,26.0498,25.9898,26.0198,54100.0
2005-05-23 11:30:00,26.02,26.03,25.9,25.99,36000.0,26.0198,26.0298,25.8998,25.9898,36000.0
2005-05-23 12:00:00,26.02,26.02,25.96,26.0,22900.0,26.0198,26.0198,25.9598,25.9998,22900.0
2005-05-23 12:30:00,26.0,26.05,26.0,26.05,53700.0,25.9998,26.0498,25.9998,26.0498,53700.0
2005-05-23 13:00:00,26.05,26.05,25.99,26.04,42500.0,26.0498,26.0498,25.9898,26.0398,42500.0
2005-05-23 13:30:00,26.04,26.05,25.95,26.0,37500.0,26.0398,26.0498,25.9498,25.9998,37500.0
2005-05-23 14:00:00,26.0,26.02,25.98,26.0,73700.0,25.9998,26.0198,25.9798,25.9998,73700.0
2005-05-23 14:30:00,26.02,26.05,25.99,26.05,85500.0,26.0198,26.0498,25.9898,26.0498,85500.0
2005-05-23 15:00:00,26.05,26.13,26.04,26.05,166000.0,26.0498,26.1298,26.0398,26.0498,166000.0
2005-05-23 15:30:00,26.06,26.11,25.98,26.07,176600.0,26.0598,26.1098,25.9798,26.0698,176600.0
2005-05-24 09:30:00,26.2,26.2,25.94,26.16,144000.0,26.1998,26.1998,25.9398,26.1598,144000.0
2005-05-24 10:00:00,26.16,26.16,26.01,26.05,50600.0,26.1598,26.1598,26.0098,26.0498,50600.0
2005-05-24 10:30:00,26.06,26.12,25.95,25.97,106800.0,26.0598,26.1198,25.9498,25.9698,106800.0
2005-05-24 11:00:00,25.97,26.0,25.81,25.83,114300.0,25.9698,25.9998,25.8098,25.8298,114300.0
2005-05-24 11:30:00,25.82,25.85,25.75,25.75,25200.0,25.8198,25.8498,25.7498,25.7498,25200.0
2005-05-24 12:00:00,25.75,26.02,25.75,25.92,105100.0,25.7498,26.0198,25.7498,25.9198,105100.0
2005-05-24 12:30:00,25.92,25.96,25.88,25.96,7800.0,25.9198,25.9598,25.8798,25.9598,7800.0
2005-05-24 13:00:00,25.96,26.0,25.91,25.91,9500.0,25.9598,25.9998,25.9098,25.9098,9500.0
2005-05-24 13:30:00,25.9,26.0,25.9,25.99,79300.0,25.8998,25.9998,25.8998,25.9898,79300.0
2005-05-24 14:00:00,25.99,26.01,25.96,25.98,110300.0,25.9898,26.0098,25.9598,25.9798,110300.0
2005-05-24 14:30:00,25.97,25.98,25.95,25.96,48100.0,25.9698,25.9798,25.9498,25.9598,48100.0
2005-05-24 15:00:00,25.96,26.01,25.95,26.0,59000.0,25.9598,26.0098,25.9498,25.9998,59000.0
2005-05-24 15:30:00,25.99,26.02,25.95,25.95,135500.0,25.9898,26.0198,25.9498,25.9498,135500.0
2005-05-25 09:30:00,25.94,25.99,25.85,25.96,49300.0,25.9398,25.9898,25.8498,25.9598,49300.0
2005-05-25 10:00:00,25.92,25.99,25.73,25.73,31400.0,25.9198,25.9898,25.7298,25.7298,31400.0
2005-05-25 10:30:00,25.74,25.84,25.68,25.75,21800.0,25.7398,25.8398,25.6798,25.7498,21800.0
2005-05-25 11:00:00,25.76,25.83,25.71,25.81,10300.0,25.7598,25.8298,25.7098,25.8098,10300.0
2005-05-25 11:30:00,25.79,26.17,25.68,25.69,167400.0,25.7898,26.1698,25.6798,25.6898,167400.0
2005-05-25 12:00:00,25.68,25.74,25.66,25.7,22200.0,25.6798,25.7398,25.6598,25.6998,22200.0
2005-05-25 12:30:00,25.7,25.77,25.69,25.74,17200.0,25.6998,25.7698,25.6898,25.7398,17200.0
2005-05-25 13:00:00,25.73,25.74,25.58,25.58,43600.0,25.7298,25.7398,25.5798,25.5798,43600.0
2005-05-25 13:30:00,25.58,25.67,25.5,25.5,106300.0,25.5798,25.6698,25.4998,25.4998,106300.0
2005-05-25 14:00:00,25.5,25.57,25.5,25.54,61300.0,25.4998,25.5698,25.4998,25.5398,61300.0
2005-05-25 14:30:00,25.55,25.6,25.46,25.46,55600.0,25.5498,25.5998,25.4598,25.4598,55600.0
2005-05-25 15:00:00,25.47,25.65,25.46,25.6,61700.0,25.4698,25.6498,25.4598,25.5998,61700.0
2005-05-25 15:30:00,25.62,25.65,25.45,25.5,115700.0,25.6198,25.6498,25.4498,25.4998,115700.0
2005-05-26 09:30:00,25.5,25.85,25.5,25.82,151200.0,25.4998,25.8498,25.4998,25.8198,151200.0
2005-05-26 10:00:00,25.82,26.01,25.79,25.98,196300.0,25.8198,26.0098,25.7898,25.9798,196300.0
2005-05-26 10:30:00,25.96,26.0,25.89,25.9,72500.0,25.9598,25.9998,25.8898,25.8998,72500.0
2005-05-26 11:00:00,25.94,25.98,25.91,25.94,27300.0,25.9398,25.9798,25.9098,25.9398,27300.0
2005-05-26 11:30:00,25.94,25.97,25.9,25.97,17300.0,25.9398,25.9698,25.8998,25.9698,17300.0
2005-05-26 12:00:00,25.96,25.97,25.92,25.96,11200.0,25.9598,25.9698,25.9198,25.9598,11200.0
2005-05-26 12:30:00,25.93,25.99,25.92,25.96,10700.0,25.9298,25.9898,25.9198,25.9598,10700.0
2005-05-26 13:00:00,25.99,25.99,25.78,25.84,24800.0,25.9898,25.9898,25.7798,25.8398,24800.0
2005-05-26 13:30:00,25.85,25.88,25.84,25.87,18300.0,25.8498,25.8798,25.8398,25.8698,18300.0
2005-05-26 14:00:00,25.87,26.0,25.87,25.95,19300.0,25.8698,25.9998,25.8698,25.9498,19300.0
2005-05-26 14:30:00,25.94,25.96,25.92,25.95,20300.0,25.9398,25.9598,25.9198,25.9498,20300.0
2005-05-26 15:00:00,25.94,25.95,25.89,25.89,38700.0,25.9398,25.9498,25.8898,25.8898,38700.0
2005-05-26 15:30:00,25.89,25.95,25.76,25.82,84100.0,25.8898,25.9498,25.7598,25.8198,84100.0
2005-05-27 09:30:00,25.94,25.98,25.84,25.9,59200.0,25.9398,25.9798,25.8398,25.8998,59200.0
2005-05-27 10:00:00,25.94,26.02,25.86,25.99,41400.0,25.9398,26.0198,25.8598,25.9898,41400.0
2005-05-27 10:30:00,25.98,26.02,25.96,26.0,77900.0,25.9798,26.0198,25.9598,25.9998,77900.0
2005-05-27 11:00:00,26.0,26.13,25.97,26.02,47800.0,25.9998,26.1298,25.9698,26.0198,47800.0
2005-05-27 11:30:00,26.03,26.07,25.91,25.93,45700.0,26.0298,26.0698,25.9098,25.9298,45700.0
2005-05-27 12:00:00,25.92,25.94,25.86,25.9,20400.0,25.9198,25.9398,25.8598,25.8998,20400.0
2005-05-27 12:30:00,25.9,25.9,25.89,25.9,24400.0,25.8998,25.8998,25.8898,25.8998,24400.0
2005-05-27 13:00:00,25.9,25.96,25.9,25.91,63100.0,25.8998,25.9598,25.8998,25.9098,63100.0
2005-05-27 13:30:00,25.93,25.93,25.89,25.9,30300.0,25.9298,25.9298,25.8898,25.8998,30300.0
2005-05-27 14:00:00,25.9,26.02,25.9,25.98,25400.0,25.8998,26.0198,25.8998,25.9798,25400.0
2005-05-27 14:30:00,25.98,26.0,25.92,25.93,14400.0,25.9798,25.9998,25.9198,25.9298,14400.0
2005-05-27 15:00:00,25.93,25.93,25.87,25.88,50200.0,25.9298,25.9298,25.8698,25.8798,50200.0
2005-05-27 15:30:00,25.89,25.93,25.85,25.9,73300.0,25.8898,25.9298,25.8498,25.8998,73300.0
2005-05-31 09:30:00,25.95,26.02,25.85,25.85,63600.0,25.9498,26.0198,25.8498,25.8498,63600.0
2005-05-31 10:00:00,25.85,25.98,25.85,25.92,76100.0,25.8498,25.9798,25.8498,25.9198,76100.0
2005-05-31 10:30:00,25.92,26.01,25.75,25.75,73800.0,25.9198,26.0098,25.7498,25.7498,73800.0
2005-05-31 11:00:00,25.75,25.81,25.69,25.81,23900.0,25.7498,25.8098,25.6898,25.8098,23900.0
2005-05-31 11:30:00,25.81,25.9,25.78,25.84,15200.0,25.8098,25.8998,25.7798,25.8398,15200.0
2005-05-31 12:00:00,25.85,25.87,25.84,25.86,8100.0,25.8498,25.8698,25.8398,25.8598,8100.0
2005-05-31 12:30:00,25.87,25.88,25.82,25.83,19400.0,25.8698,25.8798,25.8198,25.8298,19400.0
2005-05-31 13:00:00,25.83,25.9,25.83,25.9,10600.0,25.8298,25.8998,25.8298,25.8998,10600.0
2005-05-31 13:30:00,25.88,25.91,25.88,25.91,18800.0,25.8798,25.9098,25.8798,25.9098,18800.0
2005-05-31 14:00:00,25.91,25.91,25.8,25.88,48300.0,25.9098,25.9098,25.7998,25.8798,48300.0
2005-05-31 14:30:00,25.87,25.89,25.81,25.87,26800.0,25.8698,25.8898,25.8098,25.8698,26800.0
2005-05-31 15:00:00,25.87,25.88,25.78,25.83,48600.0,25.8698,25.8798,25.7798,25.8298,48600.0
2005-05-31 15:30:00,25.83,25.87,25.72,25.77,61400.0,25.8298,25.8698,25.7198,25.7698,61400.0
2005-06-01 09:30:00,25.81,26.26,25.81,26.23,63100.0,25.8098,26.2598,25.8098,26.2298,63100.0
2005-06-01 10:00:00,26.24,26.43,26.2,26.23,78900.0,26.2398,26.4298,26.1998,26.2298,78900.0
2005-06-01 10:30:00,26.22,26.26,26.11,26.17,102800.0,26.2198,26.2598,26.1098,26.1698,102800.0
2005-06-01 11:00:00,26.2,26.4,26.13,26.36,69600.0,26.1998,26.3998,26.1298,26.3598,69600.0
2005-06-01 11:30:00,26.35,26.39,26.24,26.3,42200.0,26.3498,26.3898,26.2398,26.2998,42200.0
2005-06-01 12:00:00,26.3,26.31,26.22,26.27,73500.0,26.2998,26.3098,26.2198,26.2698,73500.0
2005-06-01 12:30:00,26.27,26.36,26.27,26.3,26400.0,26.2698,26.3598,26.2698,26.2998,26400.0
2005-06-01 13:00:00,26.32,26.39,26.29,26.38,35800.0,26.3198,26.3898,26.2898,26.3798,35800.0
2005-06-01 13:30:00,26.38,26.39,26.27,26.3,60800.0,26.3798,26.3898,26.2698,26.2998,60800.0
2005-06-01 14:00:00,26.3,26.33,26.29,26.32,47400.0,26.2998,26.3298,26.2898,26.3198,47400.0
2005-06-01 14:30:00,26.34,26.34,26.09,26.27,63200.0,26.3398,26.3398,26.0898,26.2698,63200.0
2005-06-01 15:00:00,26.27,26.28,26.17,26.2,54300.0,26.2698,26.2798,26.1698,26.1998,54300.0
2005-06-01 15:30:00,26.21,26.42,26.21,26.41,83500.0,26.2098,26.4198,26.2098,26.4098,83500.0
2005-06-02 09:30:00,26.44,26.52,26.26,26.47,103000.0,26.4398,26.5198,26.2598,26.4698,103000.0
2005-06-02 10:00:00,26.48,26.48,26.33,26.38,35700.0,26.4798,26.4798,26.3298,26.3798,35700.0
2005-06-02 10:30:00,26.38,26.45,26.28,26.33,70400.0,26.3798,26.4498,26.2798,26.3298,70400.0
2005-06-02 11:00:00,26.32,26.34,26.19,26.27,31000.0,26.3198,26.3398,26.1898,26.2698,31000.0
2005-06-02 11:30:00,26.28,26.38,26.28,26.34,20000.0,26.2798,26.3798,26.2798,26.3398,20000.0
2005-06-02 12:00:00,26.34,26.35,26.09,26.16,53700.0,26.3398,26.3498,26.0898,26.1598,53700.0
2005-06-02 12:30:00,26.18,26.18,26.11,26.16,26500.0,26.1798,26.1798,26.1098,26.1598,26500.0
2005-06-02 13:00:00,26.16,26.21,26.1,26.1,28100.0,26.1598,26.2098,26.0998,26.0998,28100.0
2005-06-02 13:30:00,26.12,26.13,25.89,26.11,107900.0,26.1198,26.1298,25.8898,26.1098,107900.0
2005-06-02 14:00:00,26.11,26.16,26.04,26.14,44400.0,26.1098,26.1598,26.0398,26.1398,44400.0
2005-06-02 14:30:00,26.13,26.25,25.98,26.19,86200.0,26.1298,26.2498,25.9798,26.1898,86200.0
2005-06-02 15:00:00,26.19,26.3,25.24,26.24,142500.0,26.1898,26.2998,25.2398,26.2398,142500.0
2005-06-02 15:30:00,26.24,26.36,26.01,26.34,201500.0,26.2398,26.3598,26.0098,26.3398,201500.0
2005-06-03 09:30:00,26.02,28.1,26.02,27.62,748900.0,26.0198,28.0998,26.0198,27.6198,748900.0
2005-06-03 10:00:00,27.62,27.65,26.75,26.85,362900.0,27.6198,27.6498,26.7498,26.8498,362900.0
2005-06-03 10:30:00,26.83,27.75,26.82,27.06,356300.0,26.8298,27.7498,26.8198,27.0598,356300.0
2005-06-03 11:00:00,27.08,27.1,26.97,27.03,255400.0,27.0798,27.0998,26.9698,27.0298,255400.0
2005-06-03 11:30:00,27.02,27.11,26.78,26.96,107600.0,27.0198,27.1098,26.7798,26.9598,107600.0
2005-06-03 12:00:00,26.94,26.95,26.87,26.88,42300.0,26.9398,26.9498,26.8698,26.8798,42300.0
2005-06-03 12:30:00,26.88,26.88,26.75,26.76,62100.0,26.8798,26.8798,26.7498,26.7598,62100.0
2005-06-03 13:00:00,26.76,26.9,26.75,26.77,33300.0,26.7598,26.8998,26.7498,26.7698,33300.0
2005-06-03 13:30:00,26.77,26.97,26.76,26.92,26500.0,26.7698,26.9698,26.7598,26.9198,26500.0
2005-06-03 14:00:00,26.93,27.15,26.82,27.03,42600.0,26.9298,27.1498,26.8198,27.0298,42600.0
2005-06-03 14:30:00,27.02,27.14,26.93,26.98,38700.0,27.0198,27.1398,26.9298,26.9798,38700.0
2005-06-03 15:00:00,26.98,27.1,26.92,27.1,62900.0,26.9798,27.0998,26.9198,27.0998,62900.0
2005-06-03 15:30:00,27.1,27.22,27.06,27.12,199100.0,27.0998,27.2198,27.0598,27.1198,199100.0
2005-06-06 09:30:00,27.05,27.15,26.75,26.76,111600.0,27.0498,27.1498,26.7498,26.7598,111600.0
2005-06-06 10:00:00,26.75,26.88,26.74,26.82,83500.0,26.7498,26.8798,26.7398,26.8198,83500.0
2005-06-06 10:30:00,26.83,26.85,26.63,26.74,56800.0,26.8298,26.8498,26.6298,26.7398,56800.0
2005-06-06 11:00:00,26.73,26.81,26.66,26.81,35000.0,26.7298,26.8098,26.6598,26.8098,35000.0
2005-06-06 11:30:00,26.81,26.92,26.81,26.89,38400.0,26.8098,26.9198,26.8098,26.8898,38400.0
2005-06-06 12:00:00,26.88,26.94,26.85,26.89,38000.0,26.8798,26.9398,26.8498,26.8898,38000.0
2005-06-06 12:30:00,26.87,26.92,26.81,26.88,24700.0,26.8698,26.9198,26.8098,26.8798,24700.0
2005-06-06 13:00:00,26.88,26.93,26.88,26.92,44800.0,26.8798,26.9298,26.8798,26.9198,44800.0
2005-06-06 13:30:00,26.92,27.0,26.9,26.97,48300.0,26.9198,26.9998,26.8998,26.9698,48300.0
2005-06-06 14:00:00,26.97,27.05,26.96,26.97,28600.0,26.9698,27.0498,26.9598,26.9698,28600.0
2005-06-06 14:30:00,26.97,27.04,26.97,27.0,29200.0,26.9698,27.0398,26.9698,26.9998,29200.0
2005-06-06 15:00:00,27.0,27.03,26.95,27.02,65800.0,26.9998,27.0298,26.9498,27.0198,65800.0
2005-06-06 15:30:00,27.02,27.04,27.0,27.04,95300.0,27.0198,27.0398,26.9998,27.0398,95300.0
2005-06-07 09:30:00,27.02,27.59,27.02,27.5,91800.0,27.0198,27.5898,27.0198,27.4998,91800.0
2005-06-07 10:00:00,27.5,27.8,27.48,27.7,67900.0,27.4998,27.7998,27.4798,27.6998,67900.0
2005-06-07 10:30:00,27.7,27.71,27.23,27.23,43100.0,27.6998,27.7098,27.2298,27.2298,43100.0
2005-06-07 11:00:00,27.25,27.27,27.0,27.15,59500.0,27.2498,27.2698,26.9998,27.1498,59500.0
2005-06-07 11:30:00,27.15,27.26,27.05,27.11,55400.0,27.1498,27.2598,27.0498,27.1098,55400.0
2005-06-07 12:00:00,27.14,27.15,27.11,27.11,9400.0,27.1398,27.1498,27.1098,27.1098,9400.0
2005-06-07 12:30:00,27.09,27.21,27.07,27.21,10700.0,27.0898,27.2098,27.0698,27.2098,10700.0
2005-06-07 13:00:00,27.19,27.31,27.18,27.26,21400.0,27.1898,27.3098,27.1798,27.2598,21400.0
2005-06-07 13:30:00,27.26,27.33,27.19,27.29,22000.0,27.2598,27.3298,27.1898,27.2898,22000.0
2005-06-07 14:00:00,27.31,27.31,27.01,27.01,30300.0,27.3098,27.3098,27.0098,27.0098,30300.0
2005-06-07 14:30:00,27.02,27.21,27.02,27.14,17100.0,27.0198,27.2098,27.0198,27.1398,17100.0
2005-06-07 15:00:00,27.13,27.15,27.0,27.1,28000.0,27.1298,27.1498,26.9998,27.0998,28000.0
2005-06-07 15:30:00,27.09,27.12,27.02,27.07,50200.0,27.0898,27.1198,27.0198,27.0698,50200.0
2005-06-08 09:30:00,27.1,27.15,26.95,27.0,54000.0,27.0998,27.1498,26.9498,26.9998,54000.0
2005-06-08 10:00:00,27.0,27.05,26.75,26.75,41100.0,26.9998,27.0498,26.7498,26.7498,41100.0
2005-06-08 10:30:00,26.75,26.82,26.75,26.75,40300.0,26.7498,26.8198,26.7498,26.7498,40300.0
2005-06-08 11:00:00,26.75,26.77,26.75,26.75,24900.0,26.7498,26.7698,26.7498,26.7498,24900.0
2005-06-08 11:30:00,26.75,26.76,26.67,26.7,55900.0,26.7498,26.7598,26.6698,26.6998,55900.0
2005-06-08 12:00:00,26.7,26.73,26.66,26.72,21600.0,26.6998,26.7298,26.6598,26.7198,21600.0
2005-06-08 12:30:00,26.72,26.76,26.71,26.74,31600.0,26.7198,26.7598,26.7098,26.7398,31600.0
2005-06-08 13:00:00,26.75,26.75,26.68,26.68,47400.0,26.7498,26.7498,26.6798,26.6798,47400.0
2005-06-08 13:30:00,26.68,26.71,26.63,26.63,26000.0,26.6798,26.7098,26.6298,26.6298,26000.0
2005-06-08 14:00:00,26.63,26.63,26.49,26.5,56100.0,26.6298,26.6298,26.4898,26.4998,56100.0
2005-06-08 14:30:00,26.5,26.59,26.49,26.57,88700.0,26.4998,26.5898,26.4898,26.5698,88700.0
2005-06-08 15:00:00,26.56,26.56,26.5,26.52,41900.0,26.5598,26.5598,26.4998,26.5198,41900.0
2005-06-08 15:30:00,26.53,26.57,26.49,26.51,101600.0,26.5298,26.5698,26.4898,26.5098,101600.0
2005-06-09 09:30:00,26.6,26.68,26.5,26.62,34700.0,26.5998,26.6798,26.4998,26.6198,34700.0
2005-06-09 10:00:00,26.62,26.77,26.43,26.72,36100.0,26.6198,26.7698,26.4298,26.7198,36100.0
2005-06-09 10:30:00,26.72,26.77,26.62,26.68,33400.0,26.7198,26.7698,26.6198,26.6798,33400.0
2005-06-09 11:00:00,26.68,26.72,26.57,26.57,23100.0,26.6798,26.7198,26.5698,26.5698,23100.0
2005-06-09 11:30:00,26.57,29.1,26.54,27.7,1877800.0,26.5698,29.0998,26.5398,27.6998,1877800.0
2005-06-09 12:00:00,27.7,28.01,27.61,27.87,493900.0,27.6998,28.0098,27.6098,27.8698,493900.0
2005-06-09 12:30:00,27.87,27.97,27.71,27.71,121400.0,27.8698,27.9698,27.7098,27.7098,121400.0
2005-06-09 13:00:00,27.71,27.98,27.67,27.79,108400.0,27.7098,27.9798,27.6698,27.7898,108400.0
2005-06-09 13:30:00,27.8,27.93,27.75,27.93,85500.0,27.7998,27.9298,27.7498,27.9298,85500.0
2005-06-09 14:00:00,27.93,27.95,27.85,27.95,60600.0,27.9298,27.9498,27.8498,27.9498,60600.0
2005-06-09 14:30:00,27.95,28.0,27.9,27.94,138300.0,27.9498,27.9998,27.8998,27.9398,138300.0
2005-06-09 15:00:00,27.94,28.0,27.94,28.0,197600.0,27.9398,27.9998,27.9398,27.9998,197600.0
2005-06-09 15:30:00,28.0,28.0,27.89,27.99,258900.0,27.9998,27.9998,27.8898,27.9898,258900.0
2005-06-10 09:30:00,28.02,28.58,27.88,27.93,362300.0,28.0198,28.5798,27.8798,27.9298,362300.0
2005-06-10 10:00:00,27.92,27.94,27.66,27.88,75600.0,27.9198,27.9398,27.6598,27.8798,75600.0
2005-06-10 10:30:00,27.89,28.01,27.75,27.87,63200.0,27.8898,28.0098,27.7498,27.8698,63200.0
2005-06-10 11:00:00,27.87,28.31,27.86,28.31,51600.0,27.8698,28.3098,27.8598,28.3098,51600.0
2005-06-10 11:30:00,28.32,28.38,28.08,28.18,66500.0,28.3198,28.3798,28.0798,28.1798,66500.0
2005-06-10 12:00:00,28.15,28.2,28.08,28.15,34200.0,28.1498,28.1998,28.0798,28.1498,34200.0
2005-06-10 12:30:00,28.15,28.25,28.08,28.16,42700.0,28.1498,28.2498,28.0798,28.1598,42700.0
2005-06-10 13:00:00,28.17,28.18,28.1,28.11,32000.0,28.1698,28.1798,28.0998,28.1098,32000.0
2005-06-10 13:30:00,28.13,28.21,28.11,28.16,33600.0,28.1298,28.2098,28.1098,28.1598,33600.0
2005-06-10 14:00:00,28.16,28.21,28.14,28.16,28400.0,28.1598,28.2098,28.1398,28.1598,28400.0
2005-06-10 14:30:00,28.15,28.34,28.15,28.32,52900.0,28.1498,28.3398,28.1498,28.3198,52900.0
2005-06-10 15:00:00,28.31,28.5,28.15,28.49,80800.0,28.3098,28.4998,28.1498,28.4898,80800.0
2005-06-10 15:30:00,28.5,28.53,28.38,28.51,317400.0,28.4998,28.5298,28.3798,28.5098,317400.0
2005-06-13 09:30:00,28.44,29.54,28.38,29.4,453600.0,28.4398,29.5398,28.3798,29.3998,453600.0
2005-06-13 10:00:00,29.36,29.37,29.02,29.11,400400.0,29.3598,29.3698,29.0198,29.1098,400400.0
2005-06-13 10:30:00,29.11,29.37,29.06,29.34,110200.0,29.1098,29.3698,29.0598,29.3398,110200.0
2005-06-13 11:00:00,29.34,29.57,29.25,29.28,113200.0,29.3398,29.5698,29.2498,29.2798,113200.0
2005-06-13 11:30:00,29.3,29.43,29.25,29.3,48200.0,29.2998,29.4298,29.2498,29.2998,48200.0
2005-06-13 12:00:00,29.33,29.48,29.28,29.47,179200.0,29.3298,29.4798,29.2798,29.4698,179200.0
2005-06-13 12:30:00,29.47,29.47,29.23,29.33,54200.0,29.4698,29.4698,29.2298,29.3298,54200.0
2005-06-13 13:00:00,29.34,29.6,29.33,29.5,110500.0,29.3398,29.5998,29.3298,29.4998,110500.0
2005-06-13 13:30:00,29.5,29.53,29.25,29.32,177500.0,29.4998,29.5298,29.2498,29.3198,177500.0
2005-06-13 14:00:00,29.31,29.37,29.0,29.33,136200.0,29.3098,29.3698,28.9998,29.3298,136200.0
2005-06-13 14:30:00,29.32,29.44,29.2,29.39,97500.0,29.3198,29.4398,29.1998,29.3898,97500.0
2005-06-13 15:00:00,29.39,29.4,29.2,29.3,81200.0,29.3898,29.3998,29.1998,29.2998,81200.0
2005-06-13 15:30:00,29.32,29.41,29.26,29.29,157800.0,29.3198,29.4098,29.2598,29.2898,157800.0
2005-06-14 09:30:00,29.25,29.35,28.8,29.22,128600.0,29.2498,29.3498,28.7998,29.2198,128600.0
2005-06-14 10:00:00,29.16,29.17,28.86,28.86,70300.0,29.1598,29.1698,28.8598,28.8598,70300.0
2005-06-14 10:30:00,28.89,29.04,28.81,28.82,112900.0,28.8898,29.0398,28.8098,28.8198,112900.0
2005-06-14 11:00:00,28.82,28.91,28.78,28.79,132300.0,28.8198,28.9098,28.7798,28.7898,132300.0
2005-06-14 11:30:00,28.79,29.02,28.78,28.87,98600.0,28.7898,29.0198,28.7798,28.8698,98600.0
2005-06-14 12:00:00,28.86,29.06,28.83,29.04,118900.0,28.8598,29.0598,28.8298,29.0398,118900.0
2005-06-14 12:30:00,29.02,29.15,28.92,29.13,172300.0,29.0198,29.1498,28.9198,29.1298,172300.0
2005-06-14 13:00:00,29.16,29.26,29.1,29.2,70500.0,29.1598,29.2598,29.0998,29.1998,70500.0
2005-06-14 13:30:00,29.19,29.31,29.16,29.27,69300.0,29.1898,29.3098,29.1598,29.2698,69300.0
2005-06-14 14:00:00,29.26,29.32,29.2,29.24,132400.0,29.2598,29.3198,29.1998,29.2398,132400.0
2005-06-14 14:30:00,29.23,29.25,29.11,29.13,65900.0,29.2298,29.2498,29.1098,29.1298,65900.0
2005-06-14 15:00:00,29.13,29.19,29.11,29.16,122000.0,29.1298,29.1898,29.1098,29.1598,122000.0
2005-06-14 15:30:00,29.17,29.35,29.09,29.3,187100.0,29.1698,29.3498,29.0898,29.2998,187100.0
2005-06-15 09:30:00,29.4,29.43,28.94,29.0,96600.0,29.3998,29.4298,28.9398,28.9998,96600.0
2005-06-15 10:00:00,29.0,29.06,28.94,28.96,129300.0,28.9998,29.0598,28.9398,28.9598,129300.0
2005-06-15 10:30:00,28.96,28.96,28.82,28.82,125600.0,28.9598,28.9598,28.8198,28.8198,125600.0
2005-06-15 11:00:00,28.82,28.94,28.79,28.89,65700.0,28.8198,28.9398,28.7898,28.8898,65700.0
2005-06-15 11:30:00,28.89,28.89,28.65,28.65,45100.0,28.8898,28.8898,28.6498,28.6498,45100.0
2005-06-15 12:00:00,28.65,28.66,28.46,28.5,93600.0,28.6498,28.6598,28.4598,28.4998,93600.0
2005-06-15 12:30:00,28.5,28.51,28.37,28.46,87000.0,28.4998,28.5098,28.3698,28.4598,87000.0
2005-06-15 13:00:00,28.49,28.64,28.48,28.63,60400.0,28.4898,28.6398,28.4798,28.6298,60400.0
2005-06-15 13:30:00,28.63,28.63,28.53,28.61,30100.0,28.6298,28.6298,28.5298,28.6098,30100.0
2005-06-15 14:00:00,28.6,28.6,28.52,28.53,36300.0,28.5998,28.5998,28.5198,28.5298,36300.0
2005-06-15 14:30:00,28.53,28.54,28.43,28.52,62300.0,28.5298,28.5398,28.4298,28.5198,62300.0
2005-06-15 15:00:00,28.52,28.53,28.43,28.5,75700.0,28.5198,28.5298,28.4298,28.4998,75700.0
2005-06-15 15:30:00,28.5,28.66,28.48,28.6,136800.0,28.4998,28.6598,28.4798,28.5998,136800.0
2005-06-16 09:30:00,28.55,28.73,28.33,28.41,93700.0,28.5498,28.7298,28.3298,28.4098,93700.0
2005-06-16 10:00:00,28.42,28.49,28.2,28.21,55700.0,28.4198,28.4898,28.1998,28.2098,55700.0
2005-06-16 10:30:00,28.2,28.5,28.2,28.5,101900.0,28.1998,28.4998,28.1998,28.4998,101900.0
2005-06-16 11:00:00,28.5,28.5,28.32,28.36,58700.0,28.4998,28.4998,28.3198,28.3598,58700.0
2005-06-16 11:30:00,28.36,28.47,28.33,28.46,49700.0,28.3598,28.4698,28.3298,28.4598,49700.0
2005-06-16 12:00:00,28.46,28.46,28.2,28.25,65800.0,28.4598,28.4598,28.1998,28.2498,65800.0
2005-06-16 12:30:00,28.25,28.42,28.25,28.42,96900.0,28.2498,28.4198,28.2498,28.4198,96900.0
2005-06-16 13:00:00,28.42,28.54,28.42,28.48,30900.0,28.4198,28.5398,28.4198,28.4798,30900.0
2005-06-16 13:30:00,28.48,28.51,28.47,28.47,43000.0,28.4798,28.5098,28.4698,28.4698,43000.0
2005-06-16 14:00:00,28.48,28.49,28.31,28.44,26200.0,28.4798,28.4898,28.3098,28.4398,26200.0
2005-06-16 14:30:00,28.45,28.53,28.25,28.28,75000.0,28.4498,28.5298,28.2498,28.2798,75000.0
2005-06-16 15:00:00,28.29,28.6,28.28,28.56,61100.0,28.2898,28.5998,28.2798,28.5598,61100.0
2005-06-16 15:30:00,28.57,28.62,28.41,28.49,88800.0,28.5698,28.6198,28.4098,28.4898,88800.0
2005-06-17 09:30:00,28.18,28.68,28.18,28.49,403300.0,28.1798,28.6798,28.1798,28.4898,403300.0
2005-06-17 10:00:00,28.49,28.5,28.35,28.38,46700.0,28.4898,28.4998,28.3498,28.3798,46700.0
2005-06-17 10:30:00,28.38,28.65,28.37,28.39,69400.0,28.3798,28.6498,28.3698,28.3898,69400.0
2005-06-17 11:00:00,28.4,28.41,28.29,28.29,146800.0,28.3998,28.4098,28.2898,28.2898,146800.0
2005-06-17 11:30:00,28.29,28.29,28.03,28.1,71500.0,28.2898,28.2898,28.0298,28.0998,71500.0
2005-06-17 12:00:00,28.09,28.13,28.07,28.1,48300.0,28.0898,28.1298,28.0698,28.0998,48300.0
2005-06-17 12:30:00,28.11,28.11,28.06,28.1,22100.0,28.1098,28.1098,28.0598,28.0998,22100.0
2005-06-17 13:00:00,28.1,28.2,28.09,28.18,37800.0,28.0998,28.1998,28.0898,28.1798,37800.0
2005-06-17 13:30:00,28.18,28.19,28.13,28.17,43900.0,28.1798,28.1898,28.1298,28.1698,43900.0
2005-06-17 14:00:00,28.17,28.19,28.15,28.16,81200.0,28.1698,28.1898,28.1498,28.1598,81200.0
2005-06-17 14:30:00,28.16,28.36,28.16,28.34,198300.0,28.1598,28.3598,28.1598,28.3398,198300.0
2005-06-17 15:00:00,28.33,28.34,28.06,28.09,218900.0,28.3298,28.3398,28.0598,28.0898,218900.0
2005-06-17 15:30:00,28.08,28.14,28.08,28.1,248000.0,28.0798,28.1398,28.0798,28.0998,248000.0
2005-06-20 09:30:00,28.03,28.2,27.96,28.04,101000.0,28.0298,28.1998,27.9598,28.0398,101000.0
2005-06-20 10:00:00,28.02,28.24,28.02,28.24,66000.0,28.0198,28.2398,28.0198,28.2398,66000.0
2005-06-20 10:30:00,28.24,28.34,28.04,28.07,91100.0,28.2398,28.3398,28.0398,28.0698,91100.0
2005-06-20 11:00:00,28.08,28.13,28.02,28.11,53200.0,28.0798,28.1298,28.0198,28.1098,53200.0
2005-06-20 11:30:00,28.11,28.21,28.11,28.2,35200.0,28.1098,28.2098,28.1098,28.1998,35200.0
2005-06-20 12:00:00,28.2,28.21,28.1,28.11,30200.0,28.1998,28.2098,28.0998,28.1098,30200.0
2005-06-20 12:30:00,28.12,28.12,28.09,28.1,22000.0,28.1198,28.1198,28.0898,28.0998,22000.0
2005-06-20 13:00:00,28.09,28.1,28.07,28.08,29400.0,28.0898,28.0998,28.0698,28.0798,29400.0
2005-06-20 13:30:00,28.09,28.19,28.06,28.17,56200.0,28.0898,28.1898,28.0598,28.1698,56200.0
2005-06-20 14:00:00,28.16,28.18,28.09,28.11,30600.0,28.1598,28.1798,28.0898,28.1098,30600.0
2005-06-20 14:30:00,28.09,28.13,28.09,28.11,35900.0,28.0898,28.1298,28.0898,28.1098,35900.0
2005-06-20 15:00:00,28.12,28.25,28.11,28.24,127700.0,28.1198,28.2498,28.1098,28.2398,127700.0
2005-06-20 15:30:00,28.24,28.25,28.15,28.16,122400.0,28.2398,28.2498,28.1498,28.1598,122400.0
2005-06-21 09:30:00,28.12,28.19,27.66,27.75,150200.0,28.1198,28.1898,27.6598,27.7498,150200.0
2005-06-21 10:00:00,27.74,27.87,27.72,27.85,98200.0,27.7398,27.8698,27.7198,27.8498,98200.0
2005-06-21 10:30:00,27.83,28.02,27.83,27.87,115400.0,27.8298,28.0198,27.8298,27.8698,115400.0
2005-06-21 11:00:00,27.86,28.01,27.85,27.96,57600.0,27.8598,28.0098,27.8498,27.9598,57600.0
2005-06-21 11:30:00,27.96,27.97,27.84,27.86,42100.0,27.9598,27.9698,27.8398,27.8598,42100.0
2005-06-21 12:00:00,27.85,27.87,27.85,27.85,11400.0,27.8498,27.8698,27.8498,27.8498,11400.0
2005-06-21 12:30:00,27.86,27.9,27.85,27.89,13700.0,27.8598,27.8998,27.8498,27.8898,13700.0
2005-06-21 13:00:00,27.89,27.91,27.75,27.81,19400.0,27.8898,27.9098,27.7498,27.8098,19400.0
2005-06-21 13:30:00,27.81,27.88,27.78,27.85,22900.0,27.8098,27.8798,27.7798,27.8498,22900.0
2005-06-21 14:00:00,27.84,27.89,27.79,27.85,39800.0,27.8398,27.8898,27.7898,27.8498,39800.0
2005-06-21 14:30:00,27.84,27.95,27.84,27.89,47800.0,27.8398,27.9498,27.8398,27.8898,47800.0
2005-06-21 15:00:00,27.89,27.9,27.77,27.85,51900.0,27.8898,27.8998,27.7698,27.8498,51900.0
2005-06-21 15:30:00,27.87,27.87,27.77,27.83,73200.0,27.8698,27.8698,27.7698,27.8298,73200.0
2005-06-22 09:30:00,28.01,28.36,27.86,27.9,92600.0,28.0098,28.3598,27.8598,27.8998,92600.0
2005-06-22 10:00:00,27.9,27.95,27.75,27.91,60500.0,27.8998,27.9498,27.7498,27.9098,60500.0
2005-06-22 10:30:00,27.92,27.92,27.71,27.71,41400.0,27.9198,27.9198,27.7098,27.7098,41400.0
2005-06-22 11:00:00,27.71,27.8,27.7,27.78,56200.0,27.7098,27.7998,27.6998,27.7798,56200.0
2005-06-22 11:30:00,27.79,27.81,27.72,27.75,41700.0,27.7898,27.8098,27.7198,27.7498,41700.0
2005-06-22 12:00:00,27.74,27.79,27.74,27.79,22900.0,27.7398,27.7898,27.7398,27.7898,22900.0
2005-06-22 12:30:00,27.79,27.96,27.78,27.96,34900.0,27.7898,27.9598,27.7798,27.9598,34900.0
2005-06-22 13:00:00,27.96,28.02,27.91,27.91,10500.0,27.9598,28.0198,27.9098,27.9098,10500.0
2005-06-22 13:30:00,27.92,27.93,27.8,27.8,6100.0,27.9198,27.9298,27.7998,27.7998,6100.0
2005-06-22 14:00:00,27.78,27.81,27.72,27.79,28400.0,27.7798,27.8098,27.7198,27.7898,28400.0
2005-06-22 14:30:00,27.79,27.8,27.78,27.78,22200.0,27.7898,27.7998,27.7798,27.7798,22200.0
2005-06-22 15:00:00,27.78,27.89,27.77,27.86,37000.0,27.7798,27.8898,27.7698,27.8598,37000.0
2005-06-22 15:30:00,27.87,27.95,27.8,27.87,63900.0,27.8698,27.9498,27.7998,27.8698,63900.0
2005-06-23 09:30:00,27.83,28.14,27.83,28.01,67600.0,27.8298,28.1398,27.8298,28.0098,67600.0
2005-06-23 10:00:00,28.01,28.01,27.88,27.94,95900.0,28.0098,28.0098,27.8798,27.9398,95900.0
2005-06-23 10:30:00,27.94,27.95,27.87,27.95,44800.0,27.9398,27.9498,27.8698,27.9498,44800.0
2005-06-23 11:00:00,27.95,28.31,27.95,28.31,79200.0,27.9498,28.3098,27.9498,28.3098,79200.0
2005-06-23 11:30:00,28.31,28.52,28.28,28.38,88100.0,28.3098,28.5198,28.2798,28.3798,88100.0
2005-06-23 12:00:00,28.38,28.38,28.04,28.09,107300.0,28.3798,28.3798,28.0398,28.0898,107300.0
2005-06-23 12:30:00,28.09,28.25,27.99,28.07,57500.0,28.0898,28.2498,27.9898,28.0698,57500.0
2005-06-23 13:00:00,28.07,28.08,28.01,28.05,22700.0,28.0698,28.0798,28.0098,28.0498,22700.0
2005-06-23 13:30:00,28.04,28.04,27.5,27.62,177200.0,28.0398,28.0398,27.4998,27.6198,177200.0
2005-06-23 14:00:00,27.62,27.66,27.52,27.56,73900.0,27.6198,27.6598,27.5198,27.5598,73900.0
2005-06-23 14:30:00,27.56,27.59,27.39,27.41,128700.0,27.5598,27.5898,27.3898,27.4098,128700.0
2005-06-23 15:00:00,27.41,27.45,26.98,26.99,263400.0,27.4098,27.4498,26.9798,26.9898,263400.0
2005-06-23 15:30:00,27.0,27.4,26.98,27.06,278600.0,26.9998,27.3998,26.9798,27.0598,278600.0
2005-06-24 09:30:00,27.04,27.43,26.95,26.96,80500.0,27.0398,27.4298,26.9498,26.9598,80500.0
2005-06-24 10:00:00,26.96,27.0,26.8,26.8,90400.0,26.9598,26.9998,26.7998,26.7998,90400.0
2005-06-24 10:30:00,26.81,26.94,26.8,26.83,70600.0,26.8098,26.9398,26.7998,26.8298,70600.0
2005-06-24 11:00:00,26.83,26.92,26.79,26.81,50100.0,26.8298,26.9198,26.7898,26.8098,50100.0
2005-06-24 11:30:00,26.82,26.93,26.62,26.64,66000.0,26.8198,26.9298,26.6198,26.6398,66000.0
2005-06-24 12:00:00,26.63,26.7,26.62,26.65,71000.0,26.6298,26.6998,26.6198,26.6498,71000.0
2005-06-24 12:30:00,26.64,26.67,26.63,26.63,22300.0,26.6398,26.6698,26.6298,26.6298,22300.0
2005-06-24 13:00:00,26.62,26.62,26.38,26.43,49300.0,26.6198,26.6198,26.3798,26.4298,49300.0
2005-06-24 13:30:00,26.44,26.46,26.24,26.28,245400.0,26.4398,26.4598,26.2398,26.2798,245400.0
2005-06-24 14:00:00,26.28,26.33,26.02,26.04,382200.0,26.2798,26.3298,26.0198,26.0398,382200.0
2005-06-24 14:30:00,26.05,26.12,25.74,26.03,336300.0,26.0498,26.1198,25.7398,26.0298,336300.0
2005-06-24 15:00:00,26.03,26.33,26.02,26.3,355700.0,26.0298,26.3298,26.0198,26.2998,355700.0
2005-06-24 15:30:00,26.3,26.48,26.06,26.15,609500.0,26.2998,26.4798,26.0598,26.1498,609500.0
2005-06-27 09:30:00,26.28,26.32,25.83,25.83,141200.0,26.2798,26.3198,25.8298,25.8298,141200.0
2005-06-27 10:00:00,25.83,25.99,25.47,25.49,209600.0,25.8298,25.9898,25.4698,25.4898,209600.0
2005-06-27 10:30:00,25.49,25.83,25.49,25.79,122400.0,25.4898,25.8298,25.4898,25.7898,122400.0
2005-06-27 11:00:00,25.79,25.85,25.5,25.84,105300.0,25.7898,25.8498,25.4998,25.8398,105300.0
2005-06-27 11:30:00,25.84,25.9,25.62,25.63,68300.0,25.8398,25.8998,25.6198,25.6298,68300.0
2005-06-27 12:00:00,25.62,25.73,25.62,25.68,59500.0,25.6198,25.7298,25.6198,25.6798,59500.0
2005-06-27 12:30:00,25.68,25.75,25.68,25.73,47500.0,25.6798,25.7498,25.6798,25.7298,47500.0
2005-06-27 13:00:00,25.73,25.78,25.68,25.75,74800.0,25.7298,25.7798,25.6798,25.7498,74800.0
2005-06-27 13:30:00,25.76,25.81,25.58,25.6,68700.0,25.7598,25.8098,25.5798,25.5998,68700.0
2005-06-27 14:00:00,25.59,25.7,25.52,25.54,61100.0,25.5898,25.6998,25.5198,25.5398,61100.0
2005-06-27 14:30:00,25.52,25.67,25.43,25.66,86400.0,25.5198,25.6698,25.4298,25.6598,86400.0
2005-06-27 15:00:00,25.67,25.74,25.62,25.64,101900.0,25.6698,25.7398,25.6198,25.6398,101900.0
2005-06-27 15:30:00,25.64,25.74,25.59,25.66,119900.0,25.6398,25.7398,25.5898,25.6598,119900.0
2005-06-28 09:30:00,25.7,25.99,25.4,25.89,80600.0,25.6998,25.9898,25.3998,25.8898,80600.0
2005-06-28 10:00:00,25.89,26.07,25.81,26.05,106600.0,25.8898,26.0698,25.8098,26.0498,106600.0
2005-06-28 10:30:00,26.05,26.09,26.02,26.07,65200.0,26.0498,26.0898,26.0198,26.0698,65200.0
2005-06-28 11:00:00,26.05,26.14,26.03,26.12,57900.0,26.0498,26.1398,26.0298,26.1198,57900.0
2005-06-28 11:30:00,26.11,26.11,25.81,25.84,82300.0,26.1098,26.1098,25.8098,25.8398,82300.0
2005-06-28 12:00:00,25.85,25.97,25.84,25.88,42500.0,25.8498,25.9698,25.8398,25.8798,42500.0
2005-06-28 12:30:00,25.88,25.89,25.69,25.76,42200.0,25.8798,25.8898,25.6898,25.7598,42200.0
2005-06-28 13:00:00,25.77,26.0,25.77,26.0,56000.0,25.7698,25.9998,25.7698,25.9998,56000.0
2005-06-28 13:30:00,26.0,26.03,25.95,26.02,76500.0,25.9998,26.0298,25.9498,26.0198,76500.0
2005-06-28 14:00:00,26.02,26.09,25.91,26.08,57900.0,26.0198,26.0898,25.9098,26.0798,57900.0
2005-06-28 14:30:00,26.08,26.16,25.97,25.99,130900.0,26.0798,26.1598,25.9698,25.9898,130900.0
2005-06-28 15:00:00,25.99,26.08,25.92,25.92,145800.0,25.9898,26.0798,25.9198,25.9198,145800.0
2005-06-28 15:30:00,25.92,26.06,25.9,26.03,139300.0,25.9198,26.0598,25.8998,26.0298,139300.0
2005-06-29 09:30:00,26.0,26.31,26.0,26.09,123000.0,25.9998,26.3098,25.9998,26.0898,123000.0
2005-06-29 10:00:00,26.03,26.1,25.91,25.94,84500.0,26.0298,26.0998,25.9098,25.9398,84500.0
2005-06-29 10:30:00,25.93,26.07,25.93,26.02,156800.0,25.9298,26.0698,25.9298,26.0198,156800.0
2005-06-29 11:00:00,26.03,26.06,25.95,26.0,83800.0,26.0298,26.0598,25.9498,25.9998,83800.0
2005-06-29 11:30:00,26.0,26.04,25.94,25.96,83300.0,25.9998,26.0398,25.9398,25.9598,83300.0
2005-06-29 12:00:00,25.97,26.01,25.93,25.94,47700.0,25.9698,26.0098,25.9298,25.9398,47700.0
2005-06-29 12:30:00,25.94,25.94,25.85,25.86,41900.0,25.9398,25.9398,25.8498,25.8598,41900.0
2005-06-29 13:00:00,25.88,26.03,25.88,26.03,36600.0,25.8798,26.0298,25.8798,26.0298,36600.0
2005-06-29 13:30:00,26.04,26.05,25.89,25.93,31700.0,26.0398,26.0498,25.8898,25.9298,31700.0
2005-06-29 14:00:00,25.91,26.0,25.88,25.97,20200.0,25.9098,25.9998,25.8798,25.9698,20200.0
2005-06-29 14:30:00,25.99,25.99,25.82,25.82,38200.0,25.9898,25.9898,25.8198,25.8198,38200.0
2005-06-29 15:00:00,25.82,25.83,25.6,25.6,74000.0,25.8198,25.8298,25.5998,25.5998,74000.0
2005-06-29 15:30:00,25.59,25.84,25.58,25.84,145400.0,25.5898,25.8398,25.5798,25.8398,145400.0
2005-06-30 09:30:00,25.86,26.04,25.5,25.51,53900.0,25.8598,26.0398,25.4998,25.5098,53900.0
2005-06-30 10:00:00,25.52,25.8,25.51,25.74,73000.0,25.5198,25.7998,25.5098,25.7398,73000.0
2005-06-30 10:30:00,25.75,25.92,25.71,25.76,47300.0,25.7498,25.9198,25.7098,25.7598,47300.0
2005-06-30 11:00:00,25.77,25.78,25.49,25.76,94100.0,25.7698,25.7798,25.4898,25.7598,94100.0
2005-06-30 11:30:00,25.63,25.7,25.5,25.54,30400.0,25.6298,25.6998,25.4998,25.5398,30400.0
2005-06-30 12:00:00,25.55,25.75,25.55,25.75,23500.0,25.5498,25.7498,25.5498,25.7498,23500.0
2005-06-30 12:30:00,25.75,25.8,25.63,25.72,29900.0,25.7498,25.7998,25.6298,25.7198,29900.0
2005-06-30 13:00:00,25.72,25.72,25.61,25.62,19600.0,25.7198,25.7198,25.6098,25.6198,19600.0
2005-06-30 13:30:00,25.62,25.62,25.51,25.6,30200.0,25.6198,25.6198,25.5098,25.5998,30200.0
2005-06-30 14:00:00,25.6,25.6,25.5,25.54,67100.0,25.5998,25.5998,25.4998,25.5398,67100.0
2005-06-30 14:30:00,25.54,25.54,25.3,25.4,88300.0,25.5398,25.5398,25.2998,25.3998,88300.0
2005-06-30 15:00:00,25.41,25.56,25.38,25.49,80000.0,25.4098,25.5598,25.3798,25.4898,80000.0
2005-06-30 15:30:00,25.5,25.51,25.42,25.45,134800.0,25.4998,25.5098,25.4198,25.4498,134800.0
2005-07-01 09:30:00,25.61,25.61,25.3,25.5,65100.0,25.6098,25.6098,25.2998,25.4998,65100.0
2005-07-01 10:00:00,25.5,25.7,25.48,25.66,35700.0,25.4998,25.6998,25.4798,25.6598,35700.0
2005-07-01 10:30:00,25.66,25.75,25.61,25.61,20400.0,25.6598,25.7498,25.6098,25.6098,20400.0
2005-07-01 11:00:00,25.59,25.59,25.47,25.5,43200.0,25.5898,25.5898,25.4698,25.4998,43200.0
2005-07-01 11:30:00,25.5,25.53,25.42,25.46,50200.0,25.4998,25.5298,25.4198,25.4598,50200.0
2005-07-01 12:00:00,25.46,25.46,25.25,25.32,28900.0,25.4598,25.4598,25.2498,25.3198,28900.0
2005-07-01 12:30:00,25.32,25.32,25.25,25.28,11400.0,25.3198,25.3198,25.2498,25.2798,11400.0
2005-07-01 13:00:00,25.28,25.32,25.26,25.3,11300.0,25.2798,25.3198,25.2598,25.2998,11300.0
2005-07-01 13:30:00,25.3,25.36,25.27,25.3,22800.0,25.2998,25.3598,25.2698,25.2998,22800.0
2005-07-01 14:00:00,25.31,25.37,25.29,25.34,21400.0,25.3098,25.3698,25.2898,25.3398,21400.0
2005-07-01 14:30:00,25.32,25.32,24.97,25.02,85500.0,25.3198,25.3198,24.9698,25.0198,85500.0
2005-07-01 15:00:00,25.03,25.12,24.99,25.03,86800.0,25.0298,25.1198,24.9898,25.0298,86800.0
2005-07-01 15:30:00,25.03,25.4,25.0,25.4,163600.0,25.0298,25.3998,24.9998,25.3998,163600.0
2005-07-05 09:30:00,25.46,25.47,25.18,25.39,53400.0,25.4598,25.4698,25.1798,25.3898,53400.0
2005-07-05 10:00:00,25.39,25.39,25.34,25.38,57200.0,25.3898,25.3898,25.3398,25.3798,57200.0
2005-07-05 10:30:00,25.39,25.52,25.39,25.5,46400.0,25.3898,25.5198,25.3898,25.4998,46400.0
2005-07-05 11:00:00,25.5,25.51,25.39,25.48,40400.0,25.4998,25.5098,25.3898,25.4798,40400.0
2005-07-05 11:30:00,25.49,25.49,25.3,25.37,29000.0,25.4898,25.4898,25.2998,25.3698,29000.0
2005-07-05 12:00:00,25.36,25.48,25.36,25.46,31800.0,25.3598,25.4798,25.3598,25.4598,31800.0
2005-07-05 12:30:00,25.47,25.54,25.47,25.52,21500.0,25.4698,25.5398,25.4698,25.5198,21500.0
2005-07-05 13:00:00,25.51,25.55,25.49,25.5,17500.0,25.5098,25.5498,25.4898,25.4998,17500.0
2005-07-05 13:30:00,25.5,25.55,25.46,25.53,38600.0,25.4998,25.5498,25.4598,25.5298,38600.0
2005-07-05 14:00:00,25.51,25.85,25.48,25.69,112300.0,25.5098,25.8498,25.4798,25.6898,112300.0
2005-07-05 14:30:00,25.68,25.76,25.65,25.69,38500.0,25.6798,25.7598,25.6498,25.6898,38500.0
2005-07-05 15:00:00,25.68,25.69,25.59,25.62,24500.0,25.6798,25.6898,25.5898,25.6198,24500.0
2005-07-05 15:30:00,25.62,25.77,25.57,25.71,108100.0,25.6198,25.7698,25.5698,25.7098,108100.0
2005-07-06 09:30:00,25.71,25.81,25.58,25.73,34300.0,25.7098,25.8098,25.5798,25.7298,34300.0
2005-07-06 10:00:00,25.75,25.86,25.68,25.68,62300.0,25.7498,25.8598,25.6798,25.6798,62300.0
2005-07-06 10:30:00,25.7,25.7,25.5,25.5,22200.0,25.6998,25.6998,25.4998,25.4998,22200.0
2005-07-06 11:00:00,25.52,25.63,25.51,25.57,34700.0,25.5198,25.6298,25.5098,25.5698,34700.0
2005-07-06 11:30:00,25.57,25.57,25.41,25.44,15100.0,25.5698,25.5698,25.4098,25.4398,15100.0
2005-07-06 12:00:00,25.45,25.5,25.44,25.46,40500.0,25.4498,25.4998,25.4398,25.4598,40500.0
2005-07-06 12:30:00,25.46,25.53,25.46,25.52,34200.0,25.4598,25.5298,25.4598,25.5198,34200.0
2005-07-06 13:00:00,25.49,25.54,25.47,25.51,77600.0,25.4898,25.5398,25.4698,25.5098,77600.0
2005-07-06 13:30:00,25.51,25.58,25.46,25.54,26500.0,25.5098,25.5798,25.4598,25.5398,26500.0
2005-07-06 14:00:00,25.54,25.55,25.45,25.46,22800.0,25.5398,25.5498,25.4498,25.4598,22800.0
2005-07-06 14:30:00,25.47,25.56,25.42,25.48,43200.0,25.4698,25.5598,25.4198,25.4798,43200.0
2005-07-06 15:00:00,25.49,25.66,25.48,25.52,124900.0,25.4898,25.6598,25.4798,25.5198,124900.0
2005-07-06 15:30:00,25.52,25.56,25.48,25.53,93900.0,25.5198,25.5598,25.4798,25.5298,93900.0
2005-07-07 09:30:00,25.78,26.2,25.64,26.0,350300.0,25.7798,26.1998,25.6398,25.9998,350300.0
2005-07-07 10:00:00,26.02,26.29,25.91,26.15,130100.0,26.0198,26.2898,25.9098,26.1498,130100.0
2005-07-07 10:30:00,26.16,26.3,26.06,26.25,105100.0,26.1598,26.2998,26.0598,26.2498,105100.0
2005-07-07 11:00:00,26.25,26.41,26.15,26.2,100800.0,26.2498,26.4098,26.1498,26.1998,100800.0
2005-07-07 11:30:00,26.19,26.19,26.14,26.19,41000.0,26.1898,26.1898,26.1398,26.1898,41000.0
2005-07-07 12:00:00,26.21,26.4,26.21,26.23,47200.0,26.2098,26.3998,26.2098,26.2298,47200.0
2005-07-07 12:30:00,26.23,26.23,26.12,26.15,25800.0,26.2298,26.2298,26.1198,26.1498,25800.0
2005-07-07 13:00:00,26.15,26.17,26.13,26.14,27000.0,26.1498,26.1698,26.1298,26.1398,27000.0
2005-07-07 13:30:00,26.13,26.22,26.13,26.19,37900.0,26.1298,26.2198,26.1298,26.1898,37900.0
2005-07-07 14:00:00,26.18,26.22,26.15,26.16,37700.0,26.1798,26.2198,26.1498,26.1598,37700.0
2005-07-07 14:30:00,26.17,26.2,26.13,26.19,45800.0,26.1698,26.1998,26.1298,26.1898,45800.0
2005-07-07 15:00:00,26.2,26.38,26.2,26.33,64700.0,26.1998,26.3798,26.1998,26.3298,64700.0
2005-07-07 15:30:00,26.33,26.49,26.12,26.45,300600.0,26.3298,26.4898,26.1198,26.4498,300600.0
2005-07-08 09:30:00,26.36,26.61,26.32,26.35,55200.0,26.3598,26.6098,26.3198,26.3498,55200.0
2005-07-08 10:00:00,26.32,26.57,26.22,26.55,72000.0,26.3198,26.5698,26.2198,26.5498,72000.0
2005-07-08 10:30:00,26.55,26.68,26.53,26.58,55300.0,26.5498,26.6798,26.5298,26.5798,55300.0
2005-07-08 11:00:00,26.58,26.58,26.29,26.37,40000.0,26.5798,26.5798,26.2898,26.3698,40000.0
2005-07-08 11:30:00,26.37,26.51,26.36,26.36,30100.0,26.3698,26.5098,26.3598,26.3598,30100.0
2005-07-08 12:00:00,26.36,26.82,26.36,26.75,58500.0,26.3598,26.8198,26.3598,26.7498,58500.0
2005-07-08 12:30:00,26.74,26.81,26.42,26.5,66100.0,26.7398,26.8098,26.4198,26.4998,66100.0
2005-07-08 13:00:00,26.5,26.54,26.5,26.54,9300.0,26.4998,26.5398,26.4998,26.5398,9300.0
2005-07-08 13:30:00,26.56,26.65,26.46,26.47,15600.0,26.5598,26.6498,26.4598,26.4698,15600.0
2005-07-08 14:00:00,26.47,26.56,26.47,26.55,30000.0,26.4698,26.5598,26.4698,26.5498,30000.0
2005-07-08 14:30:00,26.55,26.79,26.51,26.79,35800.0,26.5498,26.7898,26.5098,26.7898,35800.0
2005-07-08 15:00:00,26.8,26.88,26.58,26.88,95700.0,26.7998,26.8798,26.5798,26.8798,95700.0
2005-07-08 15:30:00,26.87,26.88,26.69,26.76,80600.0,26.8698,26.8798,26.6898,26.7598,80600.0
2005-07-11 09:30:00,26.17,27.71,26.17,27.02,185100.0,26.1698,27.7098,26.1698,27.0198,185100.0
2005-07-11 10:00:00,27.01,27.23,27.0,27.13,184900.0,27.0098,27.2298,26.9998,27.1298,184900.0
2005-07-11 10:30:00,27.11,27.14,27.0,27.02,25400.0,27.1098,27.1398,26.9998,27.0198,25400.0
2005-07-11 11:00:00,27.01,27.17,26.99,27.1,41200.0,27.0098,27.1698,26.9898,27.0998,41200.0
2005-07-11 11:30:00,27.1,27.14,27.06,27.06,15400.0,27.0998,27.1398,27.0598,27.0598,15400.0
2005-07-11 12:00:00,27.04,27.04,27.0,27.0,18900.0,27.0398,27.0398,26.9998,26.9998,18900.0
2005-07-11 12:30:00,27.01,27.01,26.86,26.86,37800.0,27.0098,27.0098,26.8598,26.8598,37800.0
2005-07-11 13:00:00,26.87,27.0,26.86,26.97,31300.0,26.8698,26.9998,26.8598,26.9698,31300.0
2005-07-11 13:30:00,26.92,26.99,26.88,26.91,32200.0,26.9198,26.9898,26.8798,26.9098,32200.0
2005-07-11 14:00:00,26.93,26.95,26.88,26.88,7800.0,26.9298,26.9498,26.8798,26.8798,7800.0
2005-07-11 14:30:00,26.88,26.98,26.88,26.97,12800.0,26.8798,26.9798,26.8798,26.9698,12800.0
2005-07-11 15:00:00,26.97,27.0,26.91,26.91,30700.0,26.9698,26.9998,26.9098,26.9098,30700.0
2005-07-11 15:30:00,26.91,27.09,26.88,27.08,94600.0,26.9098,27.0898,26.8798,27.0798,94600.0
2005-07-12 09:30:00,27.11,27.5,27.04,27.29,61900.0,27.1098,27.4998,27.0398,27.2898,61900.0
2005-07-12 10:00:00,27.29,27.4,27.08,27.34,62100.0,27.2898,27.3998,27.0798,27.3398,62100.0
2005-07-12 10:30:00,27.33,27.69,27.15,27.61,136100.0,27.3298,27.6898,27.1498,27.6098,136100.0
2005-07-12 11:00:00,27.61,27.61,27.5,27.59,53900.0,27.6098,27.6098,27.4998,27.5898,53900.0
2005-07-12 11:30:00,27.59,27.75,27.51,27.71,100200.0,27.5898,27.7498,27.5098,27.7098,100200.0
2005-07-12 12:00:00,27.73,27.73,27.67,27.67,20900.0,27.7298,27.7298,27.6698,27.6698,20900.0
2005-07-12 12:30:00,27.67,27.68,27.59,27.63,34800.0,27.6698,27.6798,27.5898,27.6298,34800.0
2005-07-12 13:00:00,27.63,27.67,27.6,27.62,27900.0,27.6298,27.6698,27.5998,27.6198,27900.0
2005-07-12 13:30:00,27.61,27.71,27.61,27.69,30800.0,27.6098,27.7098,27.6098,27.6898,30800.0
2005-07-12 14:00:00,27.7,27.81,27.68,27.8,37700.0,27.6998,27.8098,27.6798,27.7998,37700.0
2005-07-12 14:30:00,27.8,27.87,27.75,27.85,56600.0,27.7998,27.8698,27.7498,27.8498,56600.0
2005-07-12 15:00:00,27.85,28.0,27.76,27.97,150000.0,27.8498,27.9998,27.7598,27.9698,150000.0
2005-07-12 15:30:00,27.96,27.96,27.78,27.81,214900.0,27.9598,27.9598,27.7798,27.8098,214900.0
2005-07-13 09:30:00,27.71,27.87,27.18,27.2,136600.0,27.7098,27.8698,27.1798,27.1998,136600.0
2005-07-13 10:00:00,27.19,27.51,27.19,27.51,66700.0,27.1898,27.5098,27.1898,27.5098,66700.0
2005-07-13 10:30:00,27.5,27.55,27.37,27.4,41100.0,27.4998,27.5498,27.3698,27.3998,41100.0
2005-07-13 11:00:00,27.4,27.54,27.32,27.49,79100.0,27.3998,27.5398,27.3198,27.4898,79100.0
2005-07-13 11:30:00,27.48,27.61,27.42,27.59,57400.0,27.4798,27.6098,27.4198,27.5898,57400.0
2005-07-13 12:00:00,27.6,27.67,27.59,27.64,22500.0,27.5998,27.6698,27.5898,27.6398,22500.0
2005-07-13 12:30:00,27.64,27.77,27.64,27.67,75400.0,27.6398,27.7698,27.6398,27.6698,75400.0
2005-07-13 13:00:00,27.67,27.71,27.65,27.69,56800.0,27.6698,27.7098,27.6498,27.6898,56800.0
2005-07-13 13:30:00,27.7,27.71,27.69,27.69,20800.0,27.6998,27.7098,27.6898,27.6898,20800.0
2005-07-13 14:00:00,27.7,27.76,27.69,27.74,37500.0,27.6998,27.7598,27.6898,27.7398,37500.0
2005-07-13 14:30:00,27.73,27.84,27.7,27.75,75900.0,27.7298,27.8398,27.6998,27.7498,75900.0
2005-07-13 15:00:00,27.75,27.86,27.72,27.84,87800.0,27.7498,27.8598,27.7198,27.8398,87800.0
2005-07-13 15:30:00,27.84,27.94,27.84,27.89,508500.0,27.8398,27.9398,27.8398,27.8898,508500.0
2005-07-14 09:30:00,28.0,28.01,27.69,27.77,150400.0,27.9998,28.0098,27.6898,27.7698,150400.0
2005-07-14 10:00:00,27.76,27.76,27.24,27.3,215300.0,27.7598,27.7598,27.2398,27.2998,215300.0
2005-07-14 10:30:00,27.32,27.63,27.3,27.56,130600.0,27.3198,27.6298,27.2998,27.5598,130600.0
2005-07-14 11:00:00,27.56,27.78,27.56,27.78,79000.0,27.5598,27.7798,27.5598,27.7798,79000.0
2005-07-14 11:30:00,27.77,27.93,27.7,27.78,130200.0,27.7698,27.9298,27.6998,27.7798,130200.0
2005-07-14 12:00:00,27.75,28.16,27.75,28.05,120000.0,27.7498,28.1598,27.7498,28.0498,120000.0
2005-07-14 12:30:00,28.06,28.07,27.95,28.01,918100.0,28.0598,28.0698,27.9498,28.0098,918100.0
2005-07-14 13:00:00,28.01,28.04,28.0,28.0,67500.0,28.0098,28.0398,27.9998,27.9998,67500.0
2005-07-14 13:30:00,28.0,28.01,27.7,27.7,26000.0,27.9998,28.0098,27.6998,27.6998,26000.0
2005-07-14 14:00:00,27.7,27.74,27.32,27.41,92100.0,27.6998,27.7398,27.3198,27.4098,92100.0
2005-07-14 14:30:00,27.41,27.49,26.92,27.0,119300.0,27.4098,27.4898,26.9198,26.9998,119300.0
2005-07-14 15:00:00,26.99,27.3,26.75,26.75,166200.0,26.9898,27.2998,26.7498,26.7498,166200.0
2005-07-14 15:30:00,26.76,27.08,26.76,26.89,181900.0,26.7598,27.0798,26.7598,26.8898,181900.0
2005-07-15 09:30:00,26.59,26.78,26.3,26.68,130500.0,26.5898,26.7798,26.2998,26.6798,130500.0
2005-07-15 10:00:00,26.69,26.73,26.5,26.62,90900.0,26.6898,26.7298,26.4998,26.6198,90900.0
2005-07-15 10:30:00,26.62,26.86,26.62,26.68,65700.0,26.6198,26.8598,26.6198,26.6798,65700.0
2005-07-15 11:00:00,26.65,26.89,26.65,26.89,57000.0,26.6498,26.8898,26.6498,26.8898,57000.0
2005-07-15 11:30:00,26.88,26.9,26.84,26.88,12500.0,26.8798,26.8998,26.8398,26.8798,12500.0
2005-07-15 12:00:00,26.87,26.89,26.83,26.83,20600.0,26.8698,26.8898,26.8298,26.8298,20600.0
2005-07-15 12:30:00,26.83,26.84,26.7,26.78,21500.0,26.8298,26.8398,26.6998,26.7798,21500.0
2005-07-15 13:00:00,26.78,26.86,26.75,26.84,28100.0,26.7798,26.8598,26.7498,26.8398,28100.0
2005-07-15 13:30:00,26.81,26.88,26.77,26.8,66700.0,26.8098,26.8798,26.7698,26.7998,66700.0
2005-07-15 14:00:00,26.77,26.83,26.75,26.75,24400.0,26.7698,26.8298,26.7498,26.7498,24400.0
2005-07-15 14:30:00,26.76,26.78,26.67,26.68,51300.0,26.7598,26.7798,26.6698,26.6798,51300.0
2005-07-15 15:00:00,26.68,26.69,26.48,26.48,70300.0,26.6798,26.6898,26.4798,26.4798,70300.0
2005-07-15 15:30:00,26.48,26.59,26.48,26.5,146400.0,26.4798,26.5898,26.4798,26.4998,146400.0
2005-07-18 09:30:00,26.45,26.9,26.35,26.43,54000.0,26.4498,26.8998,26.3498,26.4298,54000.0
2005-07-18 10:00:00,26.43,26.57,26.43,26.53,48600.0,26.4298,26.5698,26.4298,26.5298,48600.0
2005-07-18 10:30:00,26.54,26.6,26.53,26.57,27600.0,26.5398,26.5998,26.5298,26.5698,27600.0
2005-07-18 11:00:00,26.53,26.59,26.52,26.57,28000.0,26.5298,26.5898,26.5198,26.5698,28000.0
2005-07-18 11:30:00,26.56,26.57,26.55,26.56,18400.0,26.5598,26.5698,26.5498,26.5598,18400.0
2005-07-18 12:00:00,26.55,26.57,26.53,26.56,23700.0,26.5498,26.5698,26.5298,26.5598,23700.0
2005-07-18 12:30:00,26.55,26.6,26.54,26.57,12300.0,26.5498,26.5998,26.5398,26.5698,12300.0
2005-07-18 13:00:00,26.57,26.64,26.55,26.63,14700.0,26.5698,26.6398,26.5498,26.6298,14700.0
2005-07-18 13:30:00,26.62,26.68,26.59,26.6,15800.0,26.6198,26.6798,26.5898,26.5998,15800.0
2005-07-18 14:00:00,26.56,26.56,26.45,26.47,22200.0,26.5598,26.5598,26.4498,26.4698,22200.0
2005-07-18 14:30:00,26.46,26.62,26.45,26.59,22900.0,26.4598,26.6198,26.4498,26.5898,22900.0
2005-07-18 15:00:00,26.6,26.6,26.55,26.57,17400.0,26.5998,26.5998,26.5498,26.5698,17400.0
2005-07-18 15:30:00,26.58,26.64,26.53,26.56,109700.0,26.5798,26.6398,26.5298,26.5598,109700.0
2005-07-19 09:30:00,26.6,26.79,26.6,26.63,33800.0,26.5998,26.7898,26.5998,26.6298,33800.0
2005-07-19 10:00:00,26.62,26.8,26.39,26.8,63200.0,26.6198,26.7998,26.3898,26.7998,63200.0
2005-07-19 10:30:00,26.79,26.81,26.73,26.8,25600.0,26.7898,26.8098,26.7298,26.7998,25600.0
2005-07-19 11:00:00,26.79,26.9,26.78,26.89,27700.0,26.7898,26.8998,26.7798,26.8898,27700.0
2005-07-19 11:30:00,26.9,26.95,26.87,26.87,20700.0,26.8998,26.9498,26.8698,26.8698,20700.0
2005-07-19 12:00:00,26.88,27.05,26.85,26.92,43500.0,26.8798,27.0498,26.8498,26.9198,43500.0
2005-07-19 12:30:00,26.91,26.97,26.89,26.97,9300.0,26.9098,26.9698,26.8898,26.9698,9300.0
2005-07-19 13:00:00,26.94,27.07,26.93,26.94,26200.0,26.9398,27.0698,26.9298,26.9398,26200.0
2005-07-19 13:30:00,26.93,26.93,26.71,26.72,34600.0,26.9298,26.9298,26.7098,26.7198,34600.0
2005-07-19 14:00:00,26.72,26.75,26.68,26.69,25600.0,26.7198,26.7498,26.6798,26.6898,25600.0
2005-07-19 14:30:00,26.68,26.78,26.68,26.78,29900.0,26.6798,26.7798,26.6798,26.7798,29900.0
2005-07-19 15:00:00,26.78,26.92,26.73,26.85,78200.0,26.7798,26.9198,26.7298,26.8498,78200.0
2005-07-19 15:30:00,26.86,26.97,26.78,26.95,77200.0,26.8598,26.9698,26.7798,26.9498,77200.0
2005-07-20 09:30:00,26.85,26.87,26.5,26.67,47100.0,26.8498,26.8698,26.4998,26.6698,47100.0
2005-07-20 10:00:00,26.66,26.77,26.49,26.6,41200.0,26.6598,26.7698,26.4898,26.5998,41200.0
2005-07-20 10:30:00,26.6,26.71,26.6,26.65,20000.0,26.5998,26.7098,26.5998,26.6498,20000.0
2005-07-20 11:00:00,26.65,26.65,26.59,26.6,22600.0,26.6498,26.6498,26.5898,26.5998,22600.0
2005-07-20 11:30:00,26.6,26.7,26.6,26.7,21300.0,26.5998,26.6998,26.5998,26.6998,21300.0
2005-07-20 12:00:00,26.7,26.73,26.69,26.73,7900.0,26.6998,26.7298,26.6898,26.7298,7900.0
2005-07-20 12:30:00,26.72,26.79,26.71,26.77,10600.0,26.7198,26.7898,26.7098,26.7698,10600.0
2005-07-20 13:00:00,26.77,26.95,26.76,26.95,14800.0,26.7698,26.9498,26.7598,26.9498,14800.0
2005-07-20 13:30:00,26.92,26.94,26.84,26.86,11100.0,26.9198,26.9398,26.8398,26.8598,11100.0
2005-07-20 14:00:00,26.85,26.96,26.85,26.94,17400.0,26.8498,26.9598,26.8498,26.9398,17400.0
2005-07-20 14:30:00,26.96,27.05,26.9,26.95,48600.0,26.9598,27.0498,26.8998,26.9498,48600.0
2005-07-20 15:00:00,26.91,27.07,26.85,27.0,19800.0,26.9098,27.0698,26.8498,26.9998,19800.0
2005-07-20 15:30:00,26.99,27.12,26.93,27.08,39000.0,26.9898,27.1198,26.9298,27.0798,39000.0
2005-07-21 09:30:00,25.6,26.4,25.44,25.6,1517400.0,25.5998,26.3998,25.4398,25.5998,1517400.0
2005-07-21 10:00:00,25.6,25.8,25.5,25.73,621900.0,25.5998,25.7998,25.4998,25.7298,621900.0
2005-07-21 10:30:00,25.7,25.83,25.61,25.77,251500.0,25.6998,25.8298,25.6098,25.7698,251500.0
2005-07-21 11:00:00,25.76,25.95,25.75,25.82,219100.0,25.7598,25.9498,25.7498,25.8198,219100.0
2005-07-21 11:30:00,25.8,26.04,25.79,25.96,160000.0,25.7998,26.0398,25.7898,25.9598,160000.0
2005-07-21 12:00:00,25.96,26.05,25.75,25.85,377900.0,25.9598,26.0498,25.7498,25.8498,377900.0
2005-07-21 12:30:00,25.85,26.05,25.85,26.0,365900.0,25.8498,26.0498,25.8498,25.9998,365900.0
2005-07-21 13:00:00,26.0,26.05,25.85,26.04,126600.0,25.9998,26.0498,25.8498,26.0398,126600.0
2005-07-21 13:30:00,26.05,26.5,26.04,26.37,267200.0,26.0498,26.4998,26.0398,26.3698,267200.0
2005-07-21 14:00:00,26.37,26.4,26.01,26.04,157600.0,26.3698,26.3998,26.0098,26.0398,157600.0
2005-07-21 14:30:00,26.03,26.04,25.83,25.86,96700.0,26.0298,26.0398,25.8298,25.8598,96700.0
2005-07-21 15:00:00,25.85,25.96,25.84,25.88,313700.0,25.8498,25.9598,25.8398,25.8798,313700.0
2005-07-21 15:30:00,25.88,25.91,25.5,25.7,632900.0,25.8798,25.9098,25.4998,25.6998,632900.0
2005-07-22 09:30:00,25.65,25.7,25.41,25.53,144300.0,25.6498,25.6998,25.4098,25.5298,144300.0
2005-07-22 10:00:00,25.52,25.89,25.52,25.59,124300.0,25.5198,25.8898,25.5198,25.5898,124300.0
2005-07-22 10:30:00,25.59,25.66,25.51,25.57,72000.0,25.5898,25.6598,25.5098,25.5698,72000.0
2005-07-22 11:00:00,25.63,25.65,25.56,25.58,55900.0,25.6298,25.6498,25.5598,25.5798,55900.0
2005-07-22 11:30:00,25.57,25.62,25.47,25.47,76500.0,25.5698,25.6198,25.4698,25.4698,76500.0
2005-07-22 12:00:00,25.47,25.47,25.24,25.3,164400.0,25.4698,25.4698,25.2398,25.2998,164400.0
2005-07-22 12:30:00,25.29,25.35,25.24,25.24,74900.0,25.2898,25.3498,25.2398,25.2398,74900.0
2005-07-22 13:00:00,25.24,25.29,25.2,25.24,109800.0,25.2398,25.2898,25.1998,25.2398,109800.0
2005-07-22 13:30:00,25.24,25.27,25.09,25.13,86400.0,25.2398,25.2698,25.0898,25.1298,86400.0
2005-07-22 14:00:00,25.14,25.15,25.09,25.1,153400.0,25.1398,25.1498,25.0898,25.0998,153400.0
2005-07-22 14:30:00,25.1,25.19,25.09,25.18,194000.0,25.0998,25.1898,25.0898,25.1798,194000.0
2005-07-22 15:00:00,25.18,25.21,25.1,25.19,222100.0,25.1798,25.2098,25.0998,25.1898,222100.0
2005-07-22 15:30:00,25.19,25.36,23.35,25.29,293900.0,25.1898,25.3598,23.3499,25.2898,293900.0
2005-07-25 09:30:00,25.45,25.64,25.18,25.29,111600.0,25.4498,25.6398,25.1798,25.2898,111600.0
2005-07-25 10:00:00,25.26,25.62,25.25,25.54,59200.0,25.2598,25.6198,25.2498,25.5398,59200.0
2005-07-25 10:30:00,25.54,25.78,25.48,25.77,73000.0,25.5398,25.7798,25.4798,25.7698,73000.0
2005-07-25 11:00:00,25.77,25.77,25.56,25.59,78200.0,25.7698,25.7698,25.5598,25.5898,78200.0
2005-07-25 11:30:00,25.6,25.72,25.51,25.71,61800.0,25.5998,25.7198,25.5098,25.7098,61800.0
2005-07-25 12:00:00,25.71,25.74,25.65,25.71,40800.0,25.7098,25.7398,25.6498,25.7098,40800.0
2005-07-25 12:30:00,25.71,25.78,25.68,25.72,28300.0,25.7098,25.7798,25.6798,25.7198,28300.0
2005-07-25 13:00:00,25.73,25.76,25.69,25.7,24800.0,25.7298,25.7598,25.6898,25.6998,24800.0
2005-07-25 13:30:00,25.7,25.73,25.5,25.5,43000.0,25.6998,25.7298,25.4998,25.4998,43000.0
2005-07-25 14:00:00,25.49,25.67,25.4,25.66,194900.0,25.4898,25.6698,25.3998,25.6598,194900.0
2005-07-25 14:30:00,25.66,25.72,25.55,25.66,143100.0,25.6598,25.7198,25.5498,25.6598,143100.0
2005-07-25 15:00:00,25.66,25.7,25.55,25.66,133100.0,25.6598,25.6998,25.5498,25.6598,133100.0
2005-07-25 15:30:00,25.65,25.65,25.35,25.45,215300.0,25.6498,25.6498,25.3498,25.4498,215300.0
2005-07-26 09:30:00,24.32,24.75,24.02,24.12,981500.0,24.3199,24.7498,24.0199,24.1199,981500.0
2005-07-26 10:00:00,24.11,24.2,23.1,23.4,1097100.0,24.1099,24.1999,23.0999,23.3999,1097100.0
2005-07-26 10:30:00,23.4,23.52,23.03,23.32,842800.0,23.3999,23.5199,23.0299,23.3199,842800.0
2005-07-26 11:00:00,23.35,23.78,23.28,23.78,1868000.0,23.3499,23.7799,23.2799,23.7799,1868000.0
2005-07-26 11:30:00,23.73,23.97,23.73,23.91,1186600.0,23.7299,23.9699,23.7299,23.9099,1186600.0
2005-07-26 12:00:00,23.91,23.97,23.59,23.74,639200.0,23.9099,23.9699,23.5899,23.7399,639200.0
2005-07-26 12:30:00,23.75,23.79,23.65,23.69,171900.0,23.7499,23.7899,23.6499,23.6899,171900.0
2005-07-26 13:00:00,23.7,23.76,23.43,23.45,303600.0,23.6999,23.7599,23.4299,23.4499,303600.0
2005-07-26 13:30:00,23.45,23.81,23.45,23.6,309300.0,23.4499,23.8099,23.4499,23.5999,309300.0
2005-07-26 14:00:00,23.6,23.63,23.34,23.47,225400.0,23.5999,23.6299,23.3399,23.4699,225400.0
2005-07-26 14:30:00,23.48,23.69,23.42,23.6,304800.0,23.4799,23.6899,23.4199,23.5999,304800.0
2005-07-26 15:00:00,23.6,23.61,23.37,23.47,410400.0,23.5999,23.6099,23.3699,23.4699,410400.0
2005-07-26 15:30:00,23.48,23.58,23.38,23.58,673500.0,23.4799,23.5799,23.3799,23.5799,673500.0
2005-07-27 09:30:00,23.65,24.45,23.6,24.33,820100.0,23.6499,24.4498,23.5999,24.3299,820100.0
2005-07-27 10:00:00,24.34,24.4,24.25,24.35,366600.0,24.3398,24.3998,24.2499,24.3498,366600.0
2005-07-27 10:30:00,24.36,24.49,24.32,24.47,171100.0,24.3598,24.4898,24.3199,24.4698,171100.0
2005-07-27 11:00:00,24.46,24.56,24.43,24.52,348000.0,24.4598,24.5598,24.4298,24.5198,348000.0
2005-07-27 11:30:00,24.51,24.61,24.48,24.51,199600.0,24.5098,24.6098,24.4798,24.5098,199600.0
2005-07-27 12:00:00,24.5,24.51,24.48,24.5,120100.0,24.4998,24.5098,24.4798,24.4998,120100.0
2005-07-27 12:30:00,24.49,24.53,24.47,24.5,201500.0,24.4898,24.5298,24.4698,24.4998,201500.0
2005-07-27 13:00:00,24.51,24.55,24.5,24.52,107500.0,24.5098,24.5498,24.4998,24.5198,107500.0
2005-07-27 13:30:00,24.53,24.65,24.51,24.62,116000.0,24.5298,24.6498,24.5098,24.6198,116000.0
2005-07-27 14:00:00,24.61,24.93,24.58,24.8,366100.0,24.6098,24.9298,24.5798,24.7998,366100.0
2005-07-27 14:30:00,24.8,24.87,24.6,24.64,366900.0,24.7998,24.8698,24.5998,24.6398,366900.0
2005-07-27 15:00:00,24.64,24.79,24.6,24.75,243900.0,24.6398,24.7898,24.5998,24.7498,243900.0
2005-07-27 15:30:00,24.75,25.06,24.74,25.06,936400.0,24.7498,25.0598,24.7398,25.0598,936400.0
2005-07-28 09:30:00,25.04,25.19,24.78,24.87,337300.0,25.0398,25.1898,24.7798,24.8698,337300.0
2005-07-28 10:00:00,24.82,25.03,24.69,24.9,157700.0,24.8198,25.0298,24.6898,24.8998,157700.0
2005-07-28 10:30:00,24.9,24.94,24.73,24.8,132400.0,24.8998,24.9398,24.7298,24.7998,132400.0
2005-07-28 11:00:00,24.8,24.9,24.71,24.77,152300.0,24.7998,24.8998,24.7098,24.7698,152300.0
2005-07-28 11:30:00,24.77,24.87,24.65,24.78,171200.0,24.7698,24.8698,24.6498,24.7798,171200.0
2005-07-28 12:00:00,24.76,24.77,24.67,24.75,56000.0,24.7598,24.7698,24.6698,24.7498,56000.0
2005-07-28 12:30:00,24.73,24.75,24.6,24.61,47300.0,24.7298,24.7498,24.5998,24.6098,47300.0
2005-07-28 13:00:00,24.6,24.64,24.5,24.52,208700.0,24.5998,24.6398,24.4998,24.5198,208700.0
2005-07-28 13:30:00,24.52,24.63,24.5,24.59,513700.0,24.5198,24.6298,24.4998,24.5898,513700.0
2005-07-28 14:00:00,24.58,24.6,24.5,24.56,306100.0,24.5798,24.5998,24.4998,24.5598,306100.0
2005-07-28 14:30:00,24.57,24.78,24.55,24.75,115000.0,24.5698,24.7798,24.5498,24.7498,115000.0
2005-07-28 15:00:00,24.75,24.76,24.65,24.67,102200.0,24.7498,24.7598,24.6498,24.6698,102200.0
2005-07-28 15:30:00,24.67,24.72,24.59,24.67,222700.0,24.6698,24.7198,24.5898,24.6698,222700.0
2005-07-29 09:30:00,24.73,24.97,24.63,24.79,68700.0,24.7298,24.9698,24.6298,24.7898,68700.0
2005-07-29 10:00:00,24.79,24.93,24.47,24.8,93500.0,24.7898,24.9298,24.4698,24.7998,93500.0
2005-07-29 10:30:00,24.81,24.83,24.5,24.55,55000.0,24.8098,24.8298,24.4998,24.5498,55000.0
2005-07-29 11:00:00,24.58,24.63,24.45,24.53,87700.0,24.5798,24.6298,24.4498,24.5298,87700.0
2005-07-29 11:30:00,24.52,24.61,24.51,24.56,30500.0,24.5198,24.6098,24.5098,24.5598,30500.0
2005-07-29 12:00:00,24.59,24.62,24.5,24.59,34200.0,24.5898,24.6198,24.4998,24.5898,34200.0
2005-07-29 12:30:00,24.58,24.66,24.54,24.6,30400.0,24.5798,24.6598,24.5398,24.5998,30400.0
2005-07-29 13:00:00,24.62,24.7,24.54,24.66,43600.0,24.6198,24.6998,24.5398,24.6598,43600.0
2005-07-29 13:30:00,24.66,24.69,24.65,24.69,22800.0,24.6598,24.6898,24.6498,24.6898,22800.0
2005-07-29 14:00:00,24.68,24.72,24.59,24.71,103100.0,24.6798,24.7198,24.5898,24.7098,103100.0
2005-07-29 14:30:00,24.71,24.72,24.69,24.72,55800.0,24.7098,24.7198,24.6898,24.7198,55800.0
2005-07-29 15:00:00,24.72,24.76,24.64,24.68,68700.0,24.7198,24.7598,24.6398,24.6798,68700.0
2005-07-29 15:30:00,24.68,24.7,24.49,24.61,133400.0,24.6798,24.6998,24.4898,24.6098,133400.0
2005-08-01 09:30:00,24.75,24.78,24.5,24.61,51600.0,24.7498,24.7798,24.4998,24.6098,51600.0
2005-08-01 10:00:00,24.6,24.61,24.38,24.47,171900.0,24.5998,24.6098,24.3798,24.4698,171900.0
2005-08-01 10:30:00,24.47,24.51,24.41,24.49,40400.0,24.4698,24.5098,24.4098,24.4898,40400.0
2005-08-01 11:00:00,24.48,24.54,24.47,24.5,38000.0,24.4798,24.5398,24.4698,24.4998,38000.0
2005-08-01 11:30:00,24.5,24.51,24.45,24.46,41700.0,24.4998,24.5098,24.4498,24.4598,41700.0
2005-08-01 12:00:00,24.45,24.47,24.31,24.35,237800.0,24.4498,24.4698,24.3099,24.3498,237800.0
2005-08-01 12:30:00,24.35,24.4,24.35,24.39,88700.0,24.3498,24.3998,24.3498,24.3898,88700.0
2005-08-01 13:00:00,24.38,24.39,24.35,24.38,62200.0,24.3798,24.3898,24.3498,24.3798,62200.0
2005-08-01 13:30:00,24.38,24.42,24.37,24.4,98200.0,24.3798,24.4198,24.3698,24.3998,98200.0
2005-08-01 14:00:00,24.39,24.41,24.37,24.39,46600.0,24.3898,24.4098,24.3698,24.3898,46600.0
2005-08-01 14:30:00,24.38,24.4,24.34,24.34,144500.0,24.3798,24.3998,24.3398,24.3398,144500.0
2005-08-01 15:00:00,24.34,24.37,24.29,24.29,84700.0,24.3398,24.3698,24.2899,24.2899,84700.0
2005-08-01 15:30:00,24.29,24.3,24.21,24.29,304800.0,24.2899,24.2999,24.2099,24.2899,304800.0
2005-08-02 09:30:00,24.35,24.56,24.26,24.48,141100.0,24.3498,24.5598,24.2599,24.4798,141100.0
2005-08-02 10:00:00,24.4,24.64,24.4,24.5,159800.0,24.3998,24.6398,24.3998,24.4998,159800.0
2005-08-02 10:30:00,24.5,24.56,24.3,24.48,208500.0,24.4998,24.5598,24.2999,24.4798,208500.0
2005-08-02 11:00:00,24.48,24.5,24.46,24.47,55900.0,24.4798,24.4998,24.4598,24.4698,55900.0
2005-08-02 11:30:00,24.48,24.49,24.46,24.47,28000.0,24.4798,24.4898,24.4598,24.4698,28000.0
2005-08-02 12:00:00,24.48,24.48,24.38,24.47,33800.0,24.4798,24.4798,24.3798,24.4698,33800.0
2005-08-02 12:30:00,24.48,24.48,24.43,24.47,32000.0,24.4798,24.4798,24.4298,24.4698,32000.0
2005-08-02 13:00:00,24.47,24.5,24.46,24.47,54000.0,24.4698,24.4998,24.4598,24.4698,54000.0
2005-08-02 13:30:00,24.47,24.52,24.45,24.51,53600.0,24.4698,24.5198,24.4498,24.5098,53600.0
2005-08-02 14:00:00,24.5,24.52,24.47,24.47,17000.0,24.4998,24.5198,24.4698,24.4698,17000.0
2005-08-02 14:30:00,24.47,24.53,24.46,24.5,56600.0,24.4698,24.5298,24.4598,24.4998,56600.0
2005-08-02 15:00:00,24.5,24.64,24.41,24.62,105000.0,24.4998,24.6398,24.4098,24.6198,105000.0
2005-08-02 15:30:00,24.62,24.69,24.39,24.5,194300.0,24.6198,24.6898,24.3898,24.4998,194300.0
2005-08-03 09:30:00,24.47,24.75,24.31,24.68,66700.0,24.4698,24.7498,24.3099,24.6798,66700.0
2005-08-03 10:00:00,24.64,24.76,24.56,24.75,124600.0,24.6398,24.7598,24.5598,24.7498,124600.0
2005-08-03 10:30:00,24.74,24.87,24.65,24.86,148900.0,24.7398,24.8698,24.6498,24.8598,148900.0
2005-08-03 11:00:00,24.87,25.12,24.85,25.1,211000.0,24.8698,25.1198,24.8498,25.0998,211000.0
2005-08-03 11:30:00,25.1,25.1,24.98,25.03,101800.0,25.0998,25.0998,24.9798,25.0298,101800.0
2005-08-03 12:00:00,25.03,25.13,25.0,25.1,108900.0,25.0298,25.1298,24.9998,25.0998,108900.0
2005-08-03 12:30:00,25.1,25.2,25.1,25.14,98500.0,25.0998,25.1998,25.0998,25.1398,98500.0
2005-08-03 13:00:00,25.15,25.16,25.07,25.1,127900.0,25.1498,25.1598,25.0698,25.0998,127900.0
2005-08-03 13:30:00,25.11,25.15,25.05,25.05,37700.0,25.1098,25.1498,25.0498,25.0498,37700.0
2005-08-03 14:00:00,25.05,25.11,24.94,25.0,186300.0,25.0498,25.1098,24.9398,24.9998,186300.0
2005-08-03 14:30:00,25.0,25.05,24.98,25.01,84500.0,24.9998,25.0498,24.9798,25.0098,84500.0
2005-08-03 15:00:00,25.01,25.12,25.0,25.04,68600.0,25.0098,25.1198,24.9998,25.0398,68600.0
2005-08-03 15:30:00,25.03,25.08,25.0,25.04,189600.0,25.0298,25.0798,24.9998,25.0398,189600.0
2005-08-04 09:30:00,25.0,25.0,24.35,24.51,95700.0,24.9998,24.9998,24.3498,24.5098,95700.0
2005-08-04 10:00:00,24.5,24.62,24.3,24.3,103300.0,24.4998,24.6198,24.2999,24.2999,103300.0
2005-08-04 10:30:00,24.3,24.44,24.29,24.38,148900.0,24.2999,24.4398,24.2899,24.3798,148900.0
2005-08-04 11:00:00,24.38,24.49,24.35,24.45,166300.0,24.3798,24.4898,24.3498,24.4498,166300.0
2005-08-04 11:30:00,24.43,24.52,24.42,24.51,232900.0,24.4298,24.5198,24.4198,24.5098,232900.0
2005-08-04 12:00:00,24.51,24.55,24.44,24.5,113300.0,24.5098,24.5498,24.4398,24.4998,113300.0
2005-08-04 12:30:00,24.5,24.55,24.49,24.52,189400.0,24.4998,24.5498,24.4898,24.5198,189400.0
2005-08-04 13:00:00,24.52,24.57,24.5,24.52,103200.0,24.5198,24.5698,24.4998,24.5198,103200.0
2005-08-04 13:30:00,24.52,24.54,24.5,24.52,195000.0,24.5198,24.5398,24.4998,24.5198,195000.0
2005-08-04 14:00:00,24.51,24.52,24.5,24.51,116300.0,24.5098,24.5198,24.4998,24.5098,116300.0
2005-08-04 14:30:00,24.51,24.55,24.51,24.54,32100.0,24.5098,24.5498,24.5098,24.5398,32100.0
2005-08-04 15:00:00,24.53,24.55,24.49,24.5,108400.0,24.5298,24.5498,24.4898,24.4998,108400.0
2005-08-04 15:30:00,24.5,24.57,24.5,24.53,137500.0,24.4998,24.5698,24.4998,24.5298,137500.0
2005-08-05 09:30:00,24.45,24.74,24.45,24.72,77600.0,24.4498,24.7398,24.4498,24.7198,77600.0
2005-08-05 10:00:00,24.72,24.77,24.64,24.77,70600.0,24.7198,24.7698,24.6398,24.7698,70600.0
2005-08-05 10:30:00,24.77,24.79,24.62,24.68,56500.0,24.7698,24.7898,24.6198,24.6798,56500.0
2005-08-05 11:00:00,24.69,24.69,24.36,24.53,48500.0,24.6898,24.6898,24.3598,24.5298,48500.0
2005-08-05 11:30:00,24.53,24.55,24.46,24.49,42100.0,24.5298,24.5498,24.4598,24.4898,42100.0
2005-08-05 12:00:00,24.49,24.53,24.49,24.51,48900.0,24.4898,24.5298,24.4898,24.5098,48900.0
2005-08-05 12:30:00,24.53,24.53,24.31,24.45,48800.0,24.5298,24.5298,24.3099,24.4498,48800.0
2005-08-05 13:00:00,24.45,24.49,24.37,24.37,45000.0,24.4498,24.4898,24.3698,24.3698,45000.0
2005-08-05 13:30:00,24.38,24.42,24.38,24.42,26200.0,24.3798,24.4198,24.3798,24.4198,26200.0
2005-08-05 14:00:00,24.42,24.42,24.39,24.39,29200.0,24.4198,24.4198,24.3898,24.3898,29200.0
2005-08-05 14:30:00,24.39,24.41,24.39,24.39,45000.0,24.3898,24.4098,24.3898,24.3898,45000.0
2005-08-05 15:00:00,24.4,24.42,24.35,24.39,30200.0,24.3998,24.4198,24.3498,24.3898,30200.0
2005-08-05 15:30:00,24.38,24.45,24.27,24.44,163900.0,24.3798,24.4498,24.2699,24.4398,163900.0
2005-08-08 09:30:00,24.5,24.56,24.0,24.35,149600.0,24.4998,24.5598,23.9999,24.3498,149600.0
2005-08-08 10:00:00,24.35,24.36,24.19,24.26,42500.0,24.3498,24.3598,24.1899,24.2599,42500.0
2005-08-08 10:30:00,24.26,24.29,24.25,24.26,20400.0,24.2599,24.2899,24.2499,24.2599,20400.0
2005-08-08 11:00:00,24.26,24.37,24.25,24.31,31700.0,24.2599,24.3698,24.2499,24.3099,31700.0
2005-08-08 11:30:00,24.31,24.35,24.28,24.31,20700.0,24.3099,24.3498,24.2799,24.3099,20700.0
2005-08-08 12:00:00,24.3,24.37,24.29,24.37,20500.0,24.2999,24.3698,24.2899,24.3698,20500.0
2005-08-08 12:30:00,24.36,24.53,24.36,24.52,69200.0,24.3598,24.5298,24.3598,24.5198,69200.0
2005-08-08 13:00:00,24.52,24.57,24.51,24.53,63400.0,24.5198,24.5698,24.5098,24.5298,63400.0
2005-08-08 13:30:00,24.53,24.53,24.45,24.49,37700.0,24.5298,24.5298,24.4498,24.4898,37700.0
2005-08-08 14:00:00,24.49,24.49,24.42,24.46,52700.0,24.4898,24.4898,24.4198,24.4598,52700.0
2005-08-08 14:30:00,24.45,24.48,24.44,24.47,76000.0,24.4498,24.4798,24.4398,24.4698,76000.0
2005-08-08 15:00:00,24.48,24.49,24.3,24.38,65000.0,24.4798,24.4898,24.2999,24.3798,65000.0
2005-08-08 15:30:00,24.39,24.45,24.37,24.45,111600.0,24.3898,24.4498,24.3698,24.4498,111600.0
2005-08-09 09:30:00,24.4,24.73,24.4,24.45,20900.0,24.3998,24.7298,24.3998,24.4498,20900.0
2005-08-09 10:00:00,24.45,24.5,24.45,24.45,17900.0,24.4498,24.4998,24.4498,24.4498,17900.0
2005-08-09 10:30:00,24.45,24.65,24.44,24.5,53500.0,24.4498,24.6498,24.4398,24.4998,53500.0
2005-08-09 11:00:00,24.52,24.73,24.52,24.66,40800.0,24.5198,24.7298,24.5198,24.6598,40800.0
2005-08-09 11:30:00,24.67,24.69,24.55,24.62,51300.0,24.6698,24.6898,24.5498,24.6198,51300.0
2005-08-09 12:00:00,24.64,24.79,24.64,24.75,62900.0,24.6398,24.7898,24.6398,24.7498,62900.0
2005-08-09 12:30:00,24.76,24.91,24.75,24.78,68000.0,24.7598,24.9098,24.7498,24.7798,68000.0
2005-08-09 13:00:00,24.79,24.81,24.75,24.76,39500.0,24.7898,24.8098,24.7498,24.7598,39500.0
2005-08-09 13:30:00,24.76,24.92,24.73,24.8,33000.0,24.7598,24.9198,24.7298,24.7998,33000.0
2005-08-09 14:00:00,24.8,24.8,24.66,24.75,21200.0,24.7998,24.7998,24.6598,24.7498,21200.0
2005-08-09 14:30:00,24.74,24.77,24.7,24.73,38500.0,24.7398,24.7698,24.6998,24.7298,38500.0
2005-08-09 15:00:00,24.72,24.72,24.69,24.7,49100.0,24.7198,24.7198,24.6898,24.6998,49100.0
2005-08-09 15:30:00,24.7,24.79,24.69,24.78,132200.0,24.6998,24.7898,24.6898,24.7798,132200.0
2005-08-10 09:30:00,24.81,24.99,24.53,24.54,68100.0,24.8098,24.9898,24.5298,24.5398,68100.0
2005-08-10 10:00:00,24.54,24.79,24.53,24.6,97000.0,24.5398,24.7898,24.5298,24.5998,97000.0
2005-08-10 10:30:00,24.6,24.68,24.58,24.68,86200.0,24.5998,24.6798,24.5798,24.6798,86200.0
2005-08-10 11:00:00,24.68,24.78,24.65,24.75,44400.0,24.6798,24.7798,24.6498,24.7498,44400.0
2005-08-10 11:30:00,24.76,24.83,24.75,24.8,48800.0,24.7598,24.8298,24.7498,24.7998,48800.0
2005-08-10 12:00:00,24.8,24.92,24.7,24.85,71100.0,24.7998,24.9198,24.6998,24.8498,71100.0
2005-08-10 12:30:00,24.85,24.91,24.81,24.83,116500.0,24.8498,24.9098,24.8098,24.8298,116500.0
2005-08-10 13:00:00,24.83,24.84,24.78,24.83,81400.0,24.8298,24.8398,24.7798,24.8298,81400.0
2005-08-10 13:30:00,24.82,24.91,24.81,24.83,98500.0,24.8198,24.9098,24.8098,24.8298,98500.0
2005-08-10 14:00:00,24.82,24.83,24.79,24.79,106600.0,24.8198,24.8298,24.7898,24.7898,106600.0
2005-08-10 14:30:00,24.78,24.82,24.7,24.8,100700.0,24.7798,24.8198,24.6998,24.7998,100700.0
2005-08-10 15:00:00,24.8,24.8,24.64,24.67,115600.0,24.7998,24.7998,24.6398,24.6698,115600.0
2005-08-10 15:30:00,24.67,24.73,24.6,24.72,217000.0,24.6698,24.7298,24.5998,24.7198,217000.0
2005-08-11 09:30:00,24.73,24.77,24.47,24.57,64100.0,24.7298,24.7698,24.4698,24.5698,64100.0
2005-08-11 10:00:00,24.57,24.8,24.54,24.78,45000.0,24.5698,24.7998,24.5398,24.7798,45000.0
2005-08-11 10:30:00,24.78,24.9,24.64,24.66,42800.0,24.7798,24.8998,24.6398,24.6598,42800.0
2005-08-11 11:00:00,24.65,24.71,24.57,24.64,30700.0,24.6498,24.7098,24.5698,24.6398,30700.0
2005-08-11 11:30:00,24.65,24.67,24.63,24.65,29700.0,24.6498,24.6698,24.6298,24.6498,29700.0
2005-08-11 12:00:00,24.65,24.68,24.6,24.65,55400.0,24.6498,24.6798,24.5998,24.6498,55400.0
2005-08-11 12:30:00,24.64,24.72,24.58,24.67,53000.0,24.6398,24.7198,24.5798,24.6698,53000.0
2005-08-11 13:00:00,24.65,24.68,24.6,24.64,37900.0,24.6498,24.6798,24.5998,24.6398,37900.0
2005-08-11 13:30:00,24.65,24.71,24.63,24.69,31900.0,24.6498,24.7098,24.6298,24.6898,31900.0
2005-08-11 14:00:00,24.69,24.79,24.68,24.7,49400.0,24.6898,24.7898,24.6798,24.6998,49400.0
2005-08-11 14:30:00,24.68,24.83,24.68,24.8,40100.0,24.6798,24.8298,24.6798,24.7998,40100.0
2005-08-11 15:00:00,24.8,24.87,24.73,24.78,70300.0,24.7998,24.8698,24.7298,24.7798,70300.0
2005-08-11 15:30:00,24.78,24.96,24.77,24.94,74600.0,24.7798,24.9598,24.7698,24.9398,74600.0
2005-08-12 09:30:00,24.87,24.95,24.78,24.86,20800.0,24.8698,24.9498,24.7798,24.8598,20800.0
2005-08-12 10:00:00,24.86,24.87,24.78,24.78,15700.0,24.8598,24.8698,24.7798,24.7798,15700.0
2005-08-12 10:30:00,24.78,24.8,24.66,24.75,41700.0,24.7798,24.7998,24.6598,24.7498,41700.0
2005-08-12 11:00:00,24.74,24.74,24.68,24.68,8400.0,24.7398,24.7398,24.6798,24.6798,8400.0
2005-08-12 11:30:00,24.68,24.95,24.68,24.91,40900.0,24.6798,24.9498,24.6798,24.9098,40900.0
2005-08-12 12:00:00,24.9,24.93,24.9,24.92,29600.0,24.8998,24.9298,24.8998,24.9198,29600.0
2005-08-12 12:30:00,24.92,24.95,24.91,24.93,28000.0,24.9198,24.9498,24.9098,24.9298,28000.0
2005-08-12 13:00:00,24.92,24.98,24.91,24.97,28500.0,24.9198,24.9798,24.9098,24.9698,28500.0
2005-08-12 13:30:00,24.96,24.96,24.89,24.89,17700.0,24.9598,24.9598,24.8898,24.8898,17700.0
2005-08-12 14:00:00,24.89,24.96,24.89,24.95,46800.0,24.8898,24.9598,24.8898,24.9498,46800.0
2005-08-12 14:30:00,24.94,25.0,24.86,24.93,118000.0,24.9398,24.9998,24.8598,24.9298,118000.0
2005-08-12 15:00:00,24.94,24.99,24.9,24.96,57200.0,24.9398,24.9898,24.8998,24.9598,57200.0
2005-08-12 15:30:00,24.96,25.08,24.94,24.94,118000.0,24.9598,25.0798,24.9398,24.9398,118000.0
2005-08-15 09:30:00,24.9,25.08,24.85,24.93,33400.0,24.8998,25.0798,24.8498,24.9298,33400.0
2005-08-15 10:00:00,24.95,24.95,24.86,24.91,29800.0,24.9498,24.9498,24.8598,24.9098,29800.0
2005-08-15 10:30:00,24.93,24.94,24.85,24.89,31600.0,24.9298,24.9398,24.8498,24.8898,31600.0
2005-08-15 11:00:00,24.88,25.04,24.85,24.96,35200.0,24.8798,25.0398,24.8498,24.9598,35200.0
2005-08-15 11:30:00,24.94,25.0,24.92,24.98,25000.0,24.9398,24.9998,24.9198,24.9798,25000.0
2005-08-15 12:00:00,24.93,25.46,24.93,25.42,62800.0,24.9298,25.4598,24.9298,25.4198,62800.0
2005-08-15 12:30:00,25.43,25.52,25.34,25.46,77700.0,25.4298,25.5198,25.3398,25.4598,77700.0
2005-08-15 13:00:00,25.44,25.48,25.29,25.46,26600.0,25.4398,25.4798,25.2898,25.4598,26600.0
2005-08-15 13:30:00,25.45,25.46,25.34,25.36,24600.0,25.4498,25.4598,25.3398,25.3598,24600.0
2005-08-15 14:00:00,25.37,25.49,25.37,25.49,22300.0,25.3698,25.4898,25.3698,25.4898,22300.0
2005-08-15 14:30:00,25.48,25.48,25.26,25.36,60500.0,25.4798,25.4798,25.2598,25.3598,60500.0
2005-08-15 15:00:00,25.34,25.38,25.31,25.34,38800.0,25.3398,25.3798,25.3098,25.3398,38800.0
2005-08-15 15:30:00,25.34,25.4,25.24,25.29,66700.0,25.3398,25.3998,25.2398,25.2898,66700.0
2005-08-16 09:30:00,25.42,25.56,25.28,25.39,262400.0,25.4198,25.5598,25.2798,25.3898,262400.0
2005-08-16 10:00:00,25.41,25.91,25.36,25.57,425600.0,25.4098,25.9098,25.3598,25.5698,425600.0
2005-08-16 10:30:00,25.59,25.6,25.3,25.3,190700.0,25.5898,25.5998,25.2998,25.2998,190700.0
2005-08-16 11:00:00,25.31,25.52,25.27,25.47,183500.0,25.3098,25.5198,25.2698,25.4698,183500.0
2005-08-16 11:30:00,25.49,25.58,25.4,25.4,84100.0,25.4898,25.5798,25.3998,25.3998,84100.0
2005-08-16 12:00:00,25.4,25.41,25.25,25.3,220700.0,25.3998,25.4098,25.2498,25.2998,220700.0
2005-08-16 12:30:00,25.3,25.32,25.29,25.31,29800.0,25.2998,25.3198,25.2898,25.3098,29800.0
2005-08-16 13:00:00,25.31,25.32,25.29,25.3,119900.0,25.3098,25.3198,25.2898,25.2998,119900.0
2005-08-16 13:30:00,25.3,25.31,25.2,25.2,134900.0,25.2998,25.3098,25.1998,25.1998,134900.0
2005-08-16 14:00:00,25.2,25.26,25.07,25.09,101400.0,25.1998,25.2598,25.0698,25.0898,101400.0
2005-08-16 14:30:00,25.09,25.25,25.08,25.24,63300.0,25.0898,25.2498,25.0798,25.2398,63300.0
2005-08-16 15:00:00,25.25,25.25,25.1,25.1,58700.0,25.2498,25.2498,25.0998,25.0998,58700.0
2005-08-16 15:30:00,25.1,25.11,24.96,24.96,170200.0,25.0998,25.1098,24.9598,24.9598,170200.0
2005-08-17 09:30:00,25.0,25.0,24.75,24.85,73700.0,24.9998,24.9998,24.7498,24.8498,73700.0
2005-08-17 10:00:00,24.85,24.88,24.71,24.71,80100.0,24.8498,24.8798,24.7098,24.7098,80100.0
2005-08-17 10:30:00,24.71,24.85,24.61,24.83,91100.0,24.7098,24.8498,24.6098,24.8298,91100.0
2005-08-17 11:00:00,24.83,24.84,24.8,24.81,41300.0,24.8298,24.8398,24.7998,24.8098,41300.0
2005-08-17 11:30:00,24.81,24.84,24.8,24.83,113700.0,24.8098,24.8398,24.7998,24.8298,113700.0
2005-08-17 12:00:00,24.84,24.93,24.83,24.9,59800.0,24.8398,24.9298,24.8298,24.8998,59800.0
2005-08-17 12:30:00,24.9,25.1,24.89,25.09,74100.0,24.8998,25.0998,24.8898,25.0898,74100.0
2005-08-17 13:00:00,25.09,25.12,24.95,25.12,36400.0,25.0898,25.1198,24.9498,25.1198,36400.0
2005-08-17 13:30:00,25.11,25.28,25.11,25.24,74100.0,25.1098,25.2798,25.1098,25.2398,74100.0
2005-08-17 14:00:00,25.24,25.35,25.13,25.32,63000.0,25.2398,25.3498,25.1298,25.3198,63000.0
2005-08-17 14:30:00,25.31,25.35,25.28,25.28,47400.0,25.3098,25.3498,25.2798,25.2798,47400.0
2005-08-17 15:00:00,25.28,25.34,25.16,25.3,102200.0,25.2798,25.3398,25.1598,25.2998,102200.0
2005-08-17 15:30:00,25.3,25.3,25.08,25.09,85400.0,25.2998,25.2998,25.0798,25.0898,85400.0
2005-08-18 09:30:00,25.1,25.1,24.89,24.97,132400.0,25.0998,25.0998,24.8898,24.9698,132400.0
2005-08-18 10:00:00,24.94,25.06,24.94,25.05,80200.0,24.9398,25.0598,24.9398,25.0498,80200.0
2005-08-18 10:30:00,25.04,25.09,24.9,24.95,53000.0,25.0398,25.0898,24.8998,24.9498,53000.0
2005-08-18 11:00:00,24.94,24.96,24.82,24.82,38700.0,24.9398,24.9598,24.8198,24.8198,38700.0
2005-08-18 11:30:00,24.82,24.87,24.8,24.86,8900.0,24.8198,24.8698,24.7998,24.8598,8900.0
2005-08-18 12:00:00,24.87,24.87,24.81,24.84,7000.0,24.8698,24.8698,24.8098,24.8398,7000.0
2005-08-18 12:30:00,24.9,24.9,24.72,24.8,20100.0,24.8998,24.8998,24.7198,24.7998,20100.0
2005-08-18 13:00:00,24.82,24.87,24.77,24.8,18400.0,24.8198,24.8698,24.7698,24.7998,18400.0
2005-08-18 13:30:00,24.82,24.9,24.8,24.85,40900.0,24.8198,24.8998,24.7998,24.8498,40900.0
2005-08-18 14:00:00,24.83,24.86,24.78,24.78,30400.0,24.8298,24.8598,24.7798,24.7798,30400.0
2005-08-18 14:30:00,24.79,24.85,24.73,24.73,62300.0,24.7898,24.8498,24.7298,24.7298,62300.0
2005-08-18 15:00:00,24.74,24.76,24.66,24.66,48800.0,24.7398,24.7598,24.6598,24.6598,48800.0
2005-08-18 15:30:00,24.66,24.82,24.54,24.73,135300.0,24.6598,24.8198,24.5398,24.7298,135300.0
2005-08-19 09:30:00,24.81,24.82,24.67,24.75,25400.0,24.8098,24.8198,24.6698,24.7498,25400.0
2005-08-19 10:00:00,24.75,24.82,24.69,24.72,40500.0,24.7498,24.8198,24.6898,24.7198,40500.0
2005-08-19 10:30:00,24.73,24.79,24.72,24.77,15200.0,24.7298,24.7898,24.7198,24.7698,15200.0
2005-08-19 11:00:00,24.77,24.77,24.72,24.75,25300.0,24.7698,24.7698,24.7198,24.7498,25300.0
2005-08-19 11:30:00,24.76,24.81,24.75,24.8,23500.0,24.7598,24.8098,24.7498,24.7998,23500.0
2005-08-19 12:00:00,24.8,24.85,24.75,24.78,51500.0,24.7998,24.8498,24.7498,24.7798,51500.0
2005-08-19 12:30:00,24.78,24.78,24.74,24.76,18100.0,24.7798,24.7798,24.7398,24.7598,18100.0
2005-08-19 13:00:00,24.78,24.81,24.76,24.78,37700.0,24.7798,24.8098,24.7598,24.7798,37700.0
2005-08-19 13:30:00,24.77,24.78,24.74,24.78,9200.0,24.7698,24.7798,24.7398,24.7798,9200.0
2005-08-19 14:00:00,24.79,24.8,24.74,24.76,11200.0,24.7898,24.7998,24.7398,24.7598,11200.0
2005-08-19 14:30:00,24.76,24.77,24.7,24.73,35500.0,24.7598,24.7698,24.6998,24.7298,35500.0
2005-08-19 15:00:00,24.73,24.73,24.69,24.7,18300.0,24.7298,24.7298,24.6898,24.6998,18300.0
2005-08-19 15:30:00,24.7,24.83,24.67,24.72,79700.0,24.6998,24.8298,24.6698,24.7198,79700.0
2005-08-22 09:30:00,24.7,24.78,24.52,24.61,56300.0,24.6998,24.7798,24.5198,24.6098,56300.0
2005-08-22 10:00:00,24.61,24.68,24.5,24.62,41000.0,24.6098,24.6798,24.4998,24.6198,41000.0
2005-08-22 10:30:00,24.62,24.67,24.31,24.34,89100.0,24.6198,24.6698,24.3099,24.3398,89100.0
2005-08-22 11:00:00,24.33,24.46,24.33,24.4,38000.0,24.3299,24.4598,24.3299,24.3998,38000.0
2005-08-22 11:30:00,24.4,24.53,24.33,24.51,42100.0,24.3998,24.5298,24.3299,24.5098,42100.0
2005-08-22 12:00:00,24.49,24.56,24.4,24.4,49300.0,24.4898,24.5598,24.3998,24.3998,49300.0
2005-08-22 12:30:00,24.4,24.4,24.3,24.39,41400.0,24.3998,24.3998,24.2999,24.3898,41400.0
2005-08-22 13:00:00,24.39,24.41,24.25,24.32,96900.0,24.3898,24.4098,24.2499,24.3199,96900.0
2005-08-22 13:30:00,24.33,24.41,24.32,24.35,16600.0,24.3299,24.4098,24.3199,24.3498,16600.0
2005-08-22 14:00:00,24.36,24.41,24.33,24.38,46200.0,24.3598,24.4098,24.3299,24.3798,46200.0
2005-08-22 14:30:00,24.38,24.4,24.36,24.37,20900.0,24.3798,24.3998,24.3598,24.3698,20900.0
2005-08-22 15:00:00,24.37,24.41,24.33,24.36,63200.0,24.3698,24.4098,24.3299,24.3598,63200.0
2005-08-22 15:30:00,24.37,24.58,24.37,24.44,215300.0,24.3698,24.5798,24.3698,24.4398,215300.0
2005-08-23 09:30:00,24.34,24.41,24.04,24.34,56000.0,24.3398,24.4098,24.0399,24.3398,56000.0
2005-08-23 10:00:00,24.34,24.36,24.26,24.35,151100.0,24.3398,24.3598,24.2599,24.3498,151100.0
2005-08-23 10:30:00,24.36,24.42,24.3,24.34,83000.0,24.3598,24.4198,24.2999,24.3398,83000.0
2005-08-23 11:00:00,24.35,24.63,24.34,24.47,79100.0,24.3498,24.6298,24.3398,24.4698,79100.0
2005-08-23 11:30:00,24.46,24.65,24.41,24.42,68900.0,24.4598,24.6498,24.4098,24.4198,68900.0
2005-08-23 12:00:00,24.43,24.48,24.4,24.43,20600.0,24.4298,24.4798,24.3998,24.4298,20600.0
2005-08-23 12:30:00,24.43,24.44,24.39,24.44,16000.0,24.4298,24.4398,24.3898,24.4398,16000.0
2005-08-23 13:00:00,24.44,24.46,24.42,24.43,21400.0,24.4398,24.4598,24.4198,24.4298,21400.0
2005-08-23 13:30:00,24.43,24.53,24.42,24.43,58500.0,24.4298,24.5298,24.4198,24.4298,58500.0
2005-08-23 14:00:00,24.43,24.45,24.42,24.44,20600.0,24.4298,24.4498,24.4198,24.4398,20600.0
2005-08-23 14:30:00,24.44,24.49,24.44,24.47,12700.0,24.4398,24.4898,24.4398,24.4698,12700.0
2005-08-23 15:00:00,24.47,24.47,24.39,24.41,34000.0,24.4698,24.4698,24.3898,24.4098,34000.0
2005-08-23 15:30:00,24.42,24.52,24.4,24.5,88300.0,24.4198,24.5198,24.3998,24.4998,88300.0
2005-08-24 09:30:00,24.48,24.5,24.25,24.29,63300.0,24.4798,24.4998,24.2499,24.2899,63300.0
2005-08-24 10:00:00,24.3,24.5,24.3,24.37,109700.0,24.2999,24.4998,24.2999,24.3698,109700.0
2005-08-24 10:30:00,24.36,24.72,24.36,24.63,36300.0,24.3598,24.7198,24.3598,24.6298,36300.0
2005-08-24 11:00:00,24.63,24.83,24.63,24.83,38700.0,24.6298,24.8298,24.6298,24.8298,38700.0
2005-08-24 11:30:00,24.83,24.92,24.56,24.63,82000.0,24.8298,24.9198,24.5598,24.6298,82000.0
2005-08-24 12:00:00,24.63,24.63,24.53,24.59,29200.0,24.6298,24.6298,24.5298,24.5898,29200.0
2005-08-24 12:30:00,24.63,24.77,24.61,24.77,19900.0,24.6298,24.7698,24.6098,24.7698,19900.0
2005-08-24 13:00:00,24.77,24.8,24.6,24.7,55400.0,24.7698,24.7998,24.5998,24.6998,55400.0
2005-08-24 13:30:00,24.7,24.7,24.55,24.58,42000.0,24.6998,24.6998,24.5498,24.5798,42000.0
2005-08-24 14:00:00,24.58,24.61,24.48,24.48,64800.0,24.5798,24.6098,24.4798,24.4798,64800.0
2005-08-24 14:30:00,24.49,24.57,24.42,24.51,86600.0,24.4898,24.5698,24.4198,24.5098,86600.0
2005-08-24 15:00:00,24.49,24.49,24.4,24.45,39200.0,24.4898,24.4898,24.3998,24.4498,39200.0
2005-08-24 15:30:00,24.45,24.54,24.44,24.5,71500.0,24.4498,24.5398,24.4398,24.4998,71500.0
2005-08-25 09:30:00,24.55,24.78,24.54,24.74,60200.0,24.5498,24.7798,24.5398,24.7398,60200.0
2005-08-25 10:00:00,24.71,24.71,24.45,24.59,20600.0,24.7098,24.7098,24.4498,24.5898,20600.0
2005-08-25 10:30:00,24.59,24.77,24.51,24.75,33100.0,24.5898,24.7698,24.5098,24.7498,33100.0
2005-08-25 11:00:00,24.75,25.0,24.68,24.96,66800.0,24.7498,24.9998,24.6798,24.9598,66800.0
2005-08-25 11:30:00,24.97,24.99,24.91,24.98,29300.0,24.9698,24.9898,24.9098,24.9798,29300.0
2005-08-25 12:00:00,24.99,25.07,24.91,24.93,39600.0,24.9898,25.0698,24.9098,24.9298,39600.0
2005-08-25 12:30:00,24.93,24.93,24.72,24.85,50800.0,24.9298,24.9298,24.7198,24.8498,50800.0
2005-08-25 13:00:00,24.85,24.86,24.78,24.78,13700.0,24.8498,24.8598,24.7798,24.7798,13700.0
2005-08-25 13:30:00,24.78,24.84,24.69,24.79,23800.0,24.7798,24.8398,24.6898,24.7898,23800.0
2005-08-25 14:00:00,24.81,24.84,24.77,24.84,35500.0,24.8098,24.8398,24.7698,24.8398,35500.0
2005-08-25 14:30:00,24.84,24.89,24.81,24.81,28900.0,24.8398,24.8898,24.8098,24.8098,28900.0
2005-08-25 15:00:00,24.81,24.83,24.79,24.82,31500.0,24.8098,24.8298,24.7898,24.8198,31500.0
2005-08-25 15:30:00,24.82,24.83,24.67,24.71,86800.0,24.8198,24.8298,24.6698,24.7098,86800.0
2005-08-26 09:30:00,24.78,24.99,24.65,24.74,65200.0,24.7798,24.9898,24.6498,24.7398,65200.0
2005-08-26 10:00:00,24.71,24.74,24.54,24.55,20300.0,24.7098,24.7398,24.5398,24.5498,20300.0
2005-08-26 10:30:00,24.55,24.55,24.35,24.39,24100.0,24.5498,24.5498,24.3498,24.3898,24100.0
2005-08-26 11:00:00,24.42,24.59,24.37,24.58,43800.0,24.4198,24.5898,24.3698,24.5798,43800.0
2005-08-26 11:30:00,24.55,24.58,24.43,24.43,8000.0,24.5498,24.5798,24.4298,24.4298,8000.0
2005-08-26 12:00:00,24.43,24.53,24.38,24.39,8600.0,24.4298,24.5298,24.3798,24.3898,8600.0
2005-08-26 12:30:00,24.38,24.44,24.38,24.42,8700.0,24.3798,24.4398,24.3798,24.4198,8700.0
2005-08-26 13:00:00,24.42,24.47,24.42,24.45,20000.0,24.4198,24.4698,24.4198,24.4498,20000.0
2005-08-26 13:30:00,24.46,24.46,24.42,24.43,8600.0,24.4598,24.4598,24.4198,24.4298,8600.0
2005-08-26 14:00:00,24.43,24.43,24.3,24.36,32900.0,24.4298,24.4298,24.2999,24.3598,32900.0
2005-08-26 14:30:00,24.36,24.39,24.2,24.26,46200.0,24.3598,24.3898,24.1999,24.2599,46200.0
2005-08-26 15:00:00,24.26,24.42,24.25,24.35,57600.0,24.2599,24.4198,24.2499,24.3498,57600.0
2005-08-26 15:30:00,24.34,24.44,24.28,24.31,55500.0,24.3398,24.4398,24.2799,24.3099,55500.0
2005-08-29 09:30:00,24.22,24.23,24.05,24.09,29600.0,24.2199,24.2299,24.0499,24.0899,29600.0
2005-08-29 10:00:00,24.12,24.15,24.09,24.15,12400.0,24.1199,24.1499,24.0899,24.1499,12400.0
2005-08-29 10:30:00,24.14,24.17,24.06,24.15,36300.0,24.1399,24.1699,24.0599,24.1499,36300.0
2005-08-29 11:00:00,24.14,24.16,24.08,24.08,10500.0,24.1399,24.1599,24.0799,24.0799,10500.0
2005-08-29 11:30:00,24.11,24.17,24.11,24.12,12900.0,24.1099,24.1699,24.1099,24.1199,12900.0
2005-08-29 12:00:00,24.13,24.16,24.12,24.14,5400.0,24.1299,24.1599,24.1199,24.1399,5400.0
2005-08-29 12:30:00,24.16,24.18,24.16,24.18,2400.0,24.1599,24.1799,24.1599,24.1799,2400.0
2005-08-29 13:00:00,24.18,24.38,24.18,24.38,11700.0,24.1799,24.3798,24.1799,24.3798,11700.0
2005-08-29 13:30:00,24.37,24.47,24.37,24.45,11200.0,24.3698,24.4698,24.3698,24.4498,11200.0
2005-08-29 14:00:00,24.44,24.45,24.4,24.4,4300.0,24.4398,24.4498,24.3998,24.3998,4300.0
2005-08-29 14:30:00,24.39,24.39,24.2,24.24,20800.0,24.3898,24.3898,24.1999,24.2399,20800.0
2005-08-29 15:00:00,24.22,24.24,24.14,24.2,42500.0,24.2199,24.2399,24.1399,24.1999,42500.0
2005-08-29 15:30:00,24.19,24.37,24.17,24.35,166400.0,24.1899,24.3698,24.1699,24.3498,166400.0
2005-08-30 09:30:00,24.2,24.59,24.2,24.41,77100.0,24.1999,24.5898,24.1999,24.4098,77100.0
2005-08-30 10:00:00,24.35,24.4,24.23,24.28,26800.0,24.3498,24.3998,24.2299,24.2799,26800.0
2005-08-30 10:30:00,24.28,24.28,24.16,24.22,19400.0,24.2799,24.2799,24.1599,24.2199,19400.0
2005-08-30 11:00:00,24.23,24.42,24.13,24.22,55700.0,24.2299,24.4198,24.1299,24.2199,55700.0
2005-08-30 11:30:00,24.24,24.24,24.19,24.19,28200.0,24.2399,24.2399,24.1899,24.1899,28200.0
2005-08-30 12:00:00,24.2,24.2,24.18,24.18,14500.0,24.1999,24.1999,24.1799,24.1799,14500.0
2005-08-30 12:30:00,24.18,24.19,24.16,24.18,16600.0,24.1799,24.1899,24.1599,24.1799,16600.0
2005-08-30 13:00:00,24.18,24.18,24.07,24.09,34100.0,24.1799,24.1799,24.0699,24.0899,34100.0
2005-08-30 13:30:00,24.09,24.11,24.0,24.1,45000.0,24.0899,24.1099,23.9999,24.0999,45000.0
2005-08-30 14:00:00,24.1,24.1,24.03,24.04,33700.0,24.0999,24.0999,24.0299,24.0399,33700.0
2005-08-30 14:30:00,24.06,24.14,24.02,24.02,28300.0,24.0599,24.1399,24.0199,24.0199,28300.0
2005-08-30 15:00:00,24.02,24.03,23.92,23.95,81000.0,24.0199,24.0299,23.9199,23.9499,81000.0
2005-08-30 15:30:00,23.95,24.0,23.88,23.9,201700.0,23.9499,23.9999,23.8799,23.8999,201700.0
2005-08-31 09:30:00,24.0,24.02,23.5,23.6,525600.0,23.9999,24.0199,23.4999,23.5999,525600.0
2005-08-31 10:00:00,23.6,23.84,23.45,23.51,120600.0,23.5999,23.8399,23.4499,23.5099,120600.0
2005-08-31 10:30:00,23.51,23.71,23.5,23.68,133600.0,23.5099,23.7099,23.4999,23.6799,133600.0
2005-08-31 11:00:00,23.68,23.98,23.66,23.86,78800.0,23.6799,23.9799,23.6599,23.8599,78800.0
2005-08-31 11:30:00,23.87,24.0,23.75,23.75,109300.0,23.8699,23.9999,23.7499,23.7499,109300.0
2005-08-31 12:00:00,23.77,23.84,23.65,23.65,86000.0,23.7699,23.8399,23.6499,23.6499,86000.0
2005-08-31 12:30:00,23.66,23.77,23.65,23.73,63500.0,23.6599,23.7699,23.6499,23.7299,63500.0
2005-08-31 13:00:00,23.73,23.83,23.73,23.74,82300.0,23.7299,23.8299,23.7299,23.7399,82300.0
2005-08-31 13:30:00,23.75,23.76,23.68,23.71,115100.0,23.7499,23.7599,23.6799,23.7099,115100.0
2005-08-31 14:00:00,23.72,23.75,23.69,23.72,84400.0,23.7199,23.7499,23.6899,23.7199,84400.0
2005-08-31 14:30:00,23.72,23.81,23.72,23.76,49500.0,23.7199,23.8099,23.7199,23.7599,49500.0
2005-08-31 15:00:00,23.78,23.81,23.77,23.8,79300.0,23.7799,23.8099,23.7699,23.7999,79300.0
2005-08-31 15:30:00,23.8,23.8,23.71,23.8,149600.0,23.7999,23.7999,23.7099,23.7999,149600.0
2005-09-01 09:30:00,23.7,23.77,23.45,23.56,376300.0,23.6999,23.7699,23.4499,23.5599,376300.0
2005-09-01 10:00:00,23.58,23.92,23.42,23.9,86700.0,23.5799,23.9199,23.4199,23.8999,86700.0
2005-09-01 10:30:00,23.9,24.0,23.78,23.86,164800.0,23.8999,23.9999,23.7799,23.8599,164800.0
2005-09-01 11:00:00,23.87,23.92,23.7,23.72,102500.0,23.8699,23.9199,23.6999,23.7199,102500.0
2005-09-01 11:30:00,23.72,23.73,23.57,23.57,48300.0,23.7199,23.7299,23.5699,23.5699,48300.0
2005-09-01 12:00:00,23.58,23.71,23.53,23.69,45600.0,23.5799,23.7099,23.5299,23.6899,45600.0
2005-09-01 12:30:00,23.69,23.77,23.68,23.69,27000.0,23.6899,23.7699,23.6799,23.6899,27000.0
2005-09-01 13:00:00,23.69,23.86,23.69,23.82,24500.0,23.6899,23.8599,23.6899,23.8199,24500.0
2005-09-01 13:30:00,23.82,23.82,23.67,23.75,50500.0,23.8199,23.8199,23.6699,23.7499,50500.0
2005-09-01 14:00:00,23.75,23.78,23.71,23.73,35400.0,23.7499,23.7799,23.7099,23.7299,35400.0
2005-09-01 14:30:00,23.73,23.93,23.73,23.82,71300.0,23.7299,23.9299,23.7299,23.8199,71300.0
2005-09-01 15:00:00,23.81,23.88,23.71,23.73,49500.0,23.8099,23.8799,23.7099,23.7299,49500.0
2005-09-01 15:30:00,23.74,23.85,23.52,23.58,154300.0,23.7399,23.8499,23.5199,23.5799,154300.0
2005-09-02 09:30:00,23.67,23.79,23.36,23.72,59400.0,23.6699,23.7899,23.3599,23.7199,59400.0
2005-09-02 10:00:00,23.74,23.8,23.63,23.65,32600.0,23.7399,23.7999,23.6299,23.6499,32600.0
2005-09-02 10:30:00,23.65,23.79,23.49,23.54,59800.0,23.6499,23.7899,23.4899,23.5399,59800.0
2005-09-02 11:00:00,23.54,23.62,23.49,23.49,18600.0,23.5399,23.6199,23.4899,23.4899,18600.0
2005-09-02 11:30:00,23.49,23.5,23.43,23.5,55200.0,23.4899,23.4999,23.4299,23.4999,55200.0
2005-09-02 12:00:00,23.5,23.5,23.48,23.48,14000.0,23.4999,23.4999,23.4799,23.4799,14000.0
2005-09-02 12:30:00,23.5,23.63,23.5,23.62,27100.0,23.4999,23.6299,23.4999,23.6199,27100.0
2005-09-02 13:00:00,23.63,23.63,23.61,23.63,21900.0,23.6299,23.6299,23.6099,23.6299,21900.0
2005-09-02 13:30:00,23.63,23.67,23.58,23.65,32900.0,23.6299,23.6699,23.5799,23.6499,32900.0
2005-09-02 14:00:00,23.65,23.77,23.65,23.75,16600.0,23.6499,23.7699,23.6499,23.7499,16600.0
2005-09-02 14:30:00,23.75,23.79,23.74,23.77,23500.0,23.7499,23.7899,23.7399,23.7699,23500.0
2005-09-02 15:00:00,23.76,23.76,23.57,23.74,40700.0,23.7599,23.7599,23.5699,23.7399,40700.0
2005-09-02 15:30:00,23.74,23.74,23.55,23.61,50100.0,23.7399,23.7399,23.5499,23.6099,50100.0
2005-09-06 09:30:00,23.7,24.21,23.66,24.08,95600.0,23.6999,24.2099,23.6599,24.0799,95600.0
2005-09-06 10:00:00,24.07,24.09,23.98,24.03,98300.0,24.0699,24.0899,23.9799,24.0299,98300.0
2005-09-06 10:30:00,24.02,24.29,24.0,24.18,66600.0,24.0199,24.2899,23.9999,24.1799,66600.0
2005-09-06 11:00:00,24.18,24.19,24.08,24.15,38600.0,24.1799,24.1899,24.0799,24.1499,38600.0
2005-09-06 11:30:00,24.14,24.3,24.13,24.27,85200.0,24.1399,24.2999,24.1299,24.2699,85200.0
2005-09-06 12:00:00,24.27,24.5,24.27,24.28,173300.0,24.2699,24.4998,24.2699,24.2799,173300.0
2005-09-06 12:30:00,24.28,24.31,24.25,24.29,32700.0,24.2799,24.3099,24.2499,24.2899,32700.0
2005-09-06 13:00:00,24.29,24.32,24.25,24.3,85700.0,24.2899,24.3199,24.2499,24.2999,85700.0
2005-09-06 13:30:00,24.3,24.31,24.25,24.3,47900.0,24.2999,24.3099,24.2499,24.2999,47900.0
2005-09-06 14:00:00,24.3,24.36,24.29,24.31,36500.0,24.2999,24.3598,24.2899,24.3099,36500.0
2005-09-06 14:30:00,24.3,24.33,24.27,24.31,51800.0,24.2999,24.3299,24.2699,24.3099,51800.0
2005-09-06 15:00:00,24.31,24.37,24.26,24.3,104100.0,24.3099,24.3698,24.2599,24.2999,104100.0
2005-09-06 15:30:00,24.3,24.5,24.3,24.3,214600.0,24.2999,24.4998,24.2999,24.2999,214600.0
2005-09-07 09:30:00,24.3,24.46,24.01,24.1,136600.0,24.2999,24.4598,24.0099,24.0999,136600.0
2005-09-07 10:00:00,24.1,24.4,24.05,24.4,98300.0,24.0999,24.3998,24.0499,24.3998,98300.0
2005-09-07 10:30:00,24.38,24.39,24.31,24.35,67800.0,24.3798,24.3898,24.3099,24.3498,67800.0
2005-09-07 11:00:00,24.35,24.35,24.12,24.15,41100.0,24.3498,24.3498,24.1199,24.1499,41100.0
2005-09-07 11:30:00,24.14,24.15,24.1,24.13,35900.0,24.1399,24.1499,24.0999,24.1299,35900.0
2005-09-07 12:00:00,24.13,24.15,24.12,24.14,29000.0,24.1299,24.1499,24.1199,24.1399,29000.0
2005-09-07 12:30:00,24.15,24.27,24.14,24.26,50000.0,24.1499,24.2699,24.1399,24.2599,50000.0
2005-09-07 13:00:00,24.27,24.28,24.15,24.28,58600.0,24.2699,24.2799,24.1499,24.2799,58600.0
2005-09-07 13:30:00,24.28,24.46,24.22,24.22,50100.0,24.2799,24.4598,24.2199,24.2199,50100.0
2005-09-07 14:00:00,24.22,24.3,24.1,24.12,48000.0,24.2199,24.2999,24.0999,24.1199,48000.0
2005-09-07 14:30:00,24.12,24.21,24.08,24.11,99400.0,24.1199,24.2099,24.0799,24.1099,99400.0
2005-09-07 15:00:00,24.12,24.39,24.12,24.38,130900.0,24.1199,24.3898,24.1199,24.3798,130900.0
2005-09-07 15:30:00,24.4,24.46,24.14,24.15,213800.0,24.3998,24.4598,24.1399,24.1499,213800.0
2005-09-08 09:30:00,22.95,23.1,22.5,22.8,1541100.0,22.9499,23.0999,22.4999,22.7999,1541100.0
2005-09-08 10:00:00,22.8,23.05,22.44,22.61,803100.0,22.7999,23.0499,22.4399,22.6099,803100.0
2005-09-08 10:30:00,22.6,23.01,22.5,22.9,811400.0,22.5999,23.0099,22.4999,22.8999,811400.0
2005-09-08 11:00:00,22.9,22.91,22.63,22.69,360500.0,22.8999,22.9099,22.6299,22.6899,360500.0
2005-09-08 11:30:00,22.71,22.8,22.69,22.74,113400.0,22.7099,22.7999,22.6899,22.7399,113400.0
2005-09-08 12:00:00,22.73,22.73,22.57,22.66,194800.0,22.7299,22.7299,22.5699,22.6599,194800.0
2005-09-08 12:30:00,22.65,22.66,22.59,22.6,203200.0,22.6499,22.6599,22.5899,22.5999,203200.0
2005-09-08 13:00:00,22.6,22.65,22.25,22.62,623300.0,22.5999,22.6499,22.2499,22.6199,623300.0
2005-09-08 13:30:00,22.62,22.68,22.52,22.6,287600.0,22.6199,22.6799,22.5199,22.5999,287600.0
2005-09-08 14:00:00,22.6,22.65,22.5,22.51,148400.0,22.5999,22.6499,22.4999,22.5099,148400.0
2005-09-08 14:30:00,22.51,22.61,22.5,22.55,242700.0,22.5099,22.6099,22.4999,22.5499,242700.0
2005-09-08 15:00:00,22.56,22.62,22.55,22.6,392700.0,22.5599,22.6199,22.5499,22.5999,392700.0
2005-09-08 15:30:00,22.6,22.65,22.53,22.62,838100.0,22.5999,22.6499,22.5299,22.6199,838100.0
2005-09-09 09:30:00,22.74,22.74,22.31,22.31,256500.0,22.7399,22.7399,22.3099,22.3099,256500.0
2005-09-09 10:00:00,22.31,22.31,21.79,21.84,909600.0,22.3099,22.3099,21.7899,21.8399,909600.0
2005-09-09 10:30:00,21.84,22.01,21.83,21.9,396400.0,21.8399,22.0099,21.8299,21.8999,396400.0
2005-09-09 11:00:00,21.9,21.98,21.89,21.93,253800.0,21.8999,21.9799,21.8899,21.9299,253800.0
2005-09-09 11:30:00,21.92,22.21,21.9,22.0,288900.0,21.9199,22.2099,21.8999,21.9999,288900.0
2005-09-09 12:00:00,22.0,22.07,22.0,22.05,121500.0,21.9999,22.0699,21.9999,22.0499,121500.0
2005-09-09 12:30:00,22.04,22.05,21.99,22.0,127200.0,22.0399,22.0499,21.9899,21.9999,127200.0
2005-09-09 13:00:00,21.99,22.03,21.95,21.97,111600.0,21.9899,22.0299,21.9499,21.9699,111600.0
2005-09-09 13:30:00,21.97,22.0,21.88,21.92,213800.0,21.9699,21.9999,21.8799,21.9199,213800.0
2005-09-09 14:00:00,21.93,21.97,21.85,21.88,222400.0,21.9299,21.9699,21.8499,21.8799,222400.0
2005-09-09 14:30:00,21.88,21.92,21.72,21.89,266800.0,21.8799,21.9199,21.7199,21.8899,266800.0
2005-09-09 15:00:00,21.9,21.98,21.86,21.92,175200.0,21.8999,21.9799,21.8599,21.9199,175200.0
2005-09-09 15:30:00,21.91,21.93,21.78,21.89,300800.0,21.9099,21.9299,21.7799,21.8899,300800.0
2005-09-12 09:30:00,21.85,22.15,21.83,22.09,112900.0,21.8499,22.1499,21.8299,22.0899,112900.0
2005-09-12 10:00:00,22.1,22.2,22.1,22.17,139200.0,22.0999,22.1999,22.0999,22.1699,139200.0
2005-09-12 10:30:00,22.16,22.21,22.03,22.18,171400.0,22.1599,22.2099,22.0299,22.1799,171400.0
2005-09-12 11:00:00,22.18,22.18,22.0,22.03,125600.0,22.1799,22.1799,21.9999,22.0299,125600.0
2005-09-12 11:30:00,22.03,22.12,22.0,22.1,75100.0,22.0299,22.1199,21.9999,22.0999,75100.0
2005-09-12 12:00:00,22.09,22.16,22.09,22.16,47900.0,22.0899,22.1599,22.0899,22.1599,47900.0
2005-09-12 12:30:00,22.15,22.19,22.15,22.19,80800.0,22.1499,22.1899,22.1499,22.1899,80800.0
2005-09-12 13:00:00,22.19,22.22,22.11,22.22,56500.0,22.1899,22.2199,22.1099,22.2199,56500.0
2005-09-12 13:30:00,22.22,22.24,22.2,22.22,50500.0,22.2199,22.2399,22.1999,22.2199,50500.0
2005-09-12 14:00:00,22.22,22.39,22.2,22.39,119800.0,22.2199,22.3899,22.1999,22.3899,119800.0
2005-09-12 14:30:00,22.39,22.43,22.35,22.36,138100.0,22.3899,22.4299,22.3499,22.3599,138100.0
2005-09-12 15:00:00,22.36,22.44,22.36,22.39,79000.0,22.3599,22.4399,22.3599,22.3899,79000.0
2005-09-12 15:30:00,22.4,22.42,22.33,22.33,143600.0,22.3999,22.4199,22.3299,22.3299,143600.0
2005-09-13 09:30:00,22.3,22.54,21.99,22.52,635600.0,22.2999,22.5399,21.9899,22.5199,635600.0
2005-09-13 10:00:00,22.52,22.95,22.49,22.84,427100.0,22.5199,22.9499,22.4899,22.8399,427100.0
2005-09-13 10:30:00,22.83,22.85,22.51,22.82,392600.0,22.8299,22.8499,22.5099,22.8199,392600.0
2005-09-13 11:00:00,22.8,22.91,22.76,22.83,629400.0,22.7999,22.9099,22.7599,22.8299,629400.0
2005-09-13 11:30:00,22.83,22.89,22.82,22.87,171300.0,22.8299,22.8899,22.8199,22.8699,171300.0
2005-09-13 12:00:00,22.86,22.91,22.85,22.89,102200.0,22.8599,22.9099,22.8499,22.8899,102200.0
2005-09-13 12:30:00,22.9,23.28,22.87,23.19,279900.0,22.8999,23.2799,22.8699,23.1899,279900.0
2005-09-13 13:00:00,23.18,23.28,23.07,23.14,127000.0,23.1799,23.2799,23.0699,23.1399,127000.0
2005-09-13 13:30:00,23.14,23.15,22.99,23.13,87800.0,23.1399,23.1499,22.9899,23.1299,87800.0
2005-09-13 14:00:00,23.13,23.15,23.09,23.09,71600.0,23.1299,23.1499,23.0899,23.0899,71600.0
2005-09-13 14:30:00,23.12,23.3,23.02,23.07,124800.0,23.1199,23.2999,23.0199,23.0699,124800.0
2005-09-13 15:00:00,23.07,23.07,22.84,22.9,135000.0,23.0699,23.0699,22.8399,22.8999,135000.0
2005-09-13 15:30:00,22.9,22.91,22.77,22.85,244900.0,22.8999,22.9099,22.7699,22.8499,244900.0
2005-09-14 09:30:00,22.82,22.9,22.57,22.7,152000.0,22.8199,22.8999,22.5699,22.6999,152000.0
2005-09-14 10:00:00,22.7,22.77,22.68,22.72,87200.0,22.6999,22.7699,22.6799,22.7199,87200.0
2005-09-14 10:30:00,22.72,22.81,22.71,22.8,148100.0,22.7199,22.8099,22.7099,22.7999,148100.0
2005-09-14 11:00:00,22.79,22.81,22.74,22.78,101900.0,22.7899,22.8099,22.7399,22.7799,101900.0
2005-09-14 11:30:00,22.78,22.91,22.78,22.89,90900.0,22.7799,22.9099,22.7799,22.8899,90900.0
2005-09-14 12:00:00,22.9,22.94,22.87,22.9,62900.0,22.8999,22.9399,22.8699,22.8999,62900.0
2005-09-14 12:30:00,22.91,23.01,22.91,23.0,66100.0,22.9099,23.0099,22.9099,22.9999,66100.0
2005-09-14 13:00:00,23.01,23.1,23.01,23.05,217500.0,23.0099,23.0999,23.0099,23.0499,217500.0
2005-09-14 13:30:00,23.04,23.05,22.97,23.01,54100.0,23.0399,23.0499,22.9699,23.0099,54100.0
2005-09-14 14:00:00,23.01,23.03,22.98,23.02,49300.0,23.0099,23.0299,22.9799,23.0199,49300.0
2005-09-14 14:30:00,23.01,23.02,22.8,23.0,88600.0,23.0099,23.0199,22.7999,22.9999,88600.0
2005-09-14 15:00:00,23.0,23.0,22.94,22.99,106700.0,22.9999,22.9999,22.9399,22.9899,106700.0
2005-09-14 15:30:00,23.0,23.07,22.96,23.06,250500.0,22.9999,23.0699,22.9599,23.0599,250500.0
2005-09-15 09:30:00,23.13,23.15,22.79,22.83,97500.0,23.1299,23.1499,22.7899,22.8299,97500.0
2005-09-15 10:00:00,22.87,23.02,22.84,23.02,41900.0,22.8699,23.0199,22.8399,23.0199,41900.0
2005-09-15 10:30:00,23.02,23.02,22.88,22.95,51600.0,23.0199,23.0199,22.8799,22.9499,51600.0
2005-09-15 11:00:00,22.95,22.98,22.93,22.95,43600.0,22.9499,22.9799,22.9299,22.9499,43600.0
2005-09-15 11:30:00,22.96,22.98,22.95,22.98,25400.0,22.9599,22.9799,22.9499,22.9799,25400.0
2005-09-15 12:00:00,22.98,22.98,22.96,22.96,25000.0,22.9799,22.9799,22.9599,22.9599,25000.0
2005-09-15 12:30:00,22.97,23.0,22.95,22.98,42600.0,22.9699,22.9999,22.9499,22.9799,42600.0
2005-09-15 13:00:00,22.97,23.03,22.95,22.99,69900.0,22.9699,23.0299,22.9499,22.9899,69900.0
2005-09-15 13:30:00,23.0,23.06,22.99,23.06,120500.0,22.9999,23.0599,22.9899,23.0599,120500.0
2005-09-15 14:00:00,23.06,23.12,23.06,23.11,62400.0,23.0599,23.1199,23.0599,23.1099,62400.0
2005-09-15 14:30:00,23.11,23.13,22.99,23.04,108800.0,23.1099,23.1299,22.9899,23.0399,108800.0
2005-09-15 15:00:00,23.05,23.09,23.0,23.0,80700.0,23.0499,23.0899,22.9999,22.9999,80700.0
2005-09-15 15:30:00,23.0,23.05,22.9,23.0,236500.0,22.9999,23.0499,22.8999,22.9999,236500.0
2005-09-16 09:30:00,23.07,23.1,22.75,22.75,60700.0,23.0699,23.0999,22.7499,22.7499,60700.0
2005-09-16 10:00:00,22.74,22.81,22.62,22.8,84000.0,22.7399,22.8099,22.6199,22.7999,84000.0
2005-09-16 10:30:00,22.81,22.83,22.68,22.72,76300.0,22.8099,22.8299,22.6799,22.7199,76300.0
2005-09-16 11:00:00,22.71,22.85,22.71,22.78,89800.0,22.7099,22.8499,22.7099,22.7799,89800.0
2005-09-16 11:30:00,22.77,22.82,22.76,22.81,64400.0,22.7699,22.8199,22.7599,22.8099,64400.0
2005-09-16 12:00:00,22.81,22.83,22.78,22.82,36300.0,22.8099,22.8299,22.7799,22.8199,36300.0
2005-09-16 12:30:00,22.82,22.83,22.79,22.79,72500.0,22.8199,22.8299,22.7899,22.7899,72500.0
2005-09-16 13:00:00,22.8,22.8,22.73,22.73,33400.0,22.7999,22.7999,22.7299,22.7299,33400.0
2005-09-16 13:30:00,22.74,22.76,22.7,22.74,48900.0,22.7399,22.7599,22.6999,22.7399,48900.0
2005-09-16 14:00:00,22.73,22.8,22.72,22.73,54600.0,22.7299,22.7999,22.7199,22.7299,54600.0
2005-09-16 14:30:00,22.72,22.8,22.72,22.75,58800.0,22.7199,22.7999,22.7199,22.7499,58800.0
2005-09-16 15:00:00,22.75,22.76,22.69,22.71,92900.0,22.7499,22.7599,22.6899,22.7099,92900.0
2005-09-16 15:30:00,22.7,22.82,22.67,22.67,150100.0,22.6999,22.8199,22.6699,22.6699,150100.0
2005-09-19 09:30:00,22.64,22.9,22.62,22.86,167800.0,22.6399,22.8999,22.6199,22.8599,167800.0
2005-09-19 10:00:00,22.86,22.87,22.6,22.66,108400.0,22.8599,22.8699,22.5999,22.6599,108400.0
2005-09-19 10:30:00,22.68,22.77,22.65,22.71,288900.0,22.6799,22.7699,22.6499,22.7099,288900.0
2005-09-19 11:00:00,22.71,22.79,22.7,22.71,28300.0,22.7099,22.7899,22.6999,22.7099,28300.0
2005-09-19 11:30:00,22.72,22.79,22.71,22.71,48600.0,22.7199,22.7899,22.7099,22.7099,48600.0
2005-09-19 12:00:00,22.71,22.79,22.71,22.78,36100.0,22.7099,22.7899,22.7099,22.7799,36100.0
2005-09-19 12:30:00,22.77,22.8,22.77,22.8,21200.0,22.7699,22.7999,22.7699,22.7999,21200.0
2005-09-19 13:00:00,22.8,22.8,22.78,22.79,11700.0,22.7999,22.7999,22.7799,22.7899,11700.0
2005-09-19 13:30:00,22.79,22.82,22.78,22.8,44600.0,22.7899,22.8199,22.7799,22.7999,44600.0
2005-09-19 14:00:00,22.8,22.87,22.77,22.8,71000.0,22.7999,22.8699,22.7699,22.7999,71000.0
2005-09-19 14:30:00,22.81,22.81,22.78,22.81,60300.0,22.8099,22.8099,22.7799,22.8099,60300.0
2005-09-19 15:00:00,22.8,22.81,22.77,22.77,141500.0,22.7999,22.8099,22.7699,22.7699,141500.0
2005-09-19 15:30:00,22.78,22.8,22.75,22.77,66300.0,22.7799,22.7999,22.7499,22.7699,66300.0
2005-09-20 09:30:00,22.83,22.94,22.72,22.92,25300.0,22.8299,22.9399,22.7199,22.9199,25300.0
2005-09-20 10:00:00,22.92,23.02,22.87,23.0,78100.0,22.9199,23.0199,22.8699,22.9999,78100.0
2005-09-20 10:30:00,23.0,23.1,22.97,22.99,161400.0,22.9999,23.0999,22.9699,22.9899,161400.0
2005-09-20 11:00:00,22.99,23.02,22.97,22.99,29200.0,22.9899,23.0199,22.9699,22.9899,29200.0
2005-09-20 11:30:00,23.0,23.0,22.87,22.87,36400.0,22.9999,22.9999,22.8699,22.8699,36400.0
2005-09-20 12:00:00,22.87,22.93,22.86,22.92,25600.0,22.8699,22.9299,22.8599,22.9199,25600.0
2005-09-20 12:30:00,22.92,22.96,22.87,22.9,28500.0,22.9199,22.9599,22.8699,22.8999,28500.0
2005-09-20 13:00:00,22.91,22.95,22.9,22.94,14600.0,22.9099,22.9499,22.8999,22.9399,14600.0
2005-09-20 13:30:00,22.94,22.98,22.9,22.9,46200.0,22.9399,22.9799,22.8999,22.8999,46200.0
2005-09-20 14:00:00,22.9,22.94,22.86,22.86,35100.0,22.8999,22.9399,22.8599,22.8599,35100.0
2005-09-20 14:30:00,22.86,23.0,22.86,22.95,114600.0,22.8599,22.9999,22.8599,22.9499,114600.0
2005-09-20 15:00:00,22.94,22.96,22.8,22.82,94700.0,22.9399,22.9599,22.7999,22.8199,94700.0
2005-09-20 15:30:00,22.82,22.84,22.7,22.71,77000.0,22.8199,22.8399,22.6999,22.7099,77000.0
2005-09-21 09:30:00,22.62,22.72,22.33,22.5,144000.0,22.6199,22.7199,22.3299,22.4999,144000.0
2005-09-21 10:00:00,22.52,22.55,22.18,22.19,161700.0,22.5199,22.5499,22.1799,22.1899,161700.0
2005-09-21 10:30:00,22.2,22.32,22.19,22.24,159400.0,22.1999,22.3199,22.1899,22.2399,159400.0
2005-09-21 11:00:00,22.24,22.25,22.07,22.18,74900.0,22.2399,22.2499,22.0699,22.1799,74900.0
2005-09-21 11:30:00,22.18,22.18,21.11,22.13,57300.0,22.1799,22.1799,21.1099,22.1299,57300.0
2005-09-21 12:00:00,22.1,22.2,22.1,22.15,74500.0,22.0999,22.1999,22.0999,22.1499,74500.0
2005-09-21 12:30:00,22.15,22.23,22.11,22.21,37900.0,22.1499,22.2299,22.1099,22.2099,37900.0
2005-09-21 13:00:00,22.2,22.28,22.17,22.19,27600.0,22.1999,22.2799,22.1699,22.1899,27600.0
2005-09-21 13:30:00,22.19,22.24,22.11,22.11,34100.0,22.1899,22.2399,22.1099,22.1099,34100.0
2005-09-21 14:00:00,22.11,22.13,21.99,21.99,61100.0,22.1099,22.1299,21.9899,21.9899,61100.0
2005-09-21 14:30:00,21.99,22.04,21.98,22.01,84200.0,21.9899,22.0399,21.9799,22.0099,84200.0
2005-09-21 15:00:00,22.01,22.02,21.93,21.97,88700.0,22.0099,22.0199,21.9299,21.9699,88700.0
2005-09-21 15:30:00,21.97,22.1,21.94,22.03,589000.0,21.9699,22.0999,21.9399,22.0299,589000.0
2005-09-22 09:30:00,22.0,22.11,21.82,21.86,51700.0,21.9999,22.1099,21.8199,21.8599,51700.0
2005-09-22 10:00:00,21.86,21.96,21.86,21.89,21200.0,21.8599,21.9599,21.8599,21.8899,21200.0
2005-09-22 10:30:00,21.91,22.08,21.91,21.97,29500.0,21.9099,22.0799,21.9099,21.9699,29500.0
2005-09-22 11:00:00,21.97,22.26,21.97,22.25,72700.0,21.9699,22.2599,21.9699,22.2499,72700.0
2005-09-22 11:30:00,22.26,22.35,22.15,22.17,68600.0,22.2599,22.3499,22.1499,22.1699,68600.0
2005-09-22 12:00:00,22.16,22.24,22.11,22.23,28800.0,22.1599,22.2399,22.1099,22.2299,28800.0
2005-09-22 12:30:00,22.22,22.28,22.2,22.23,22000.0,22.2199,22.2799,22.1999,22.2299,22000.0
2005-09-22 13:00:00,22.23,22.23,22.06,22.06,33100.0,22.2299,22.2299,22.0599,22.0599,33100.0
2005-09-22 13:30:00,22.06,22.16,22.03,22.08,53700.0,22.0599,22.1599,22.0299,22.0799,53700.0
2005-09-22 14:00:00,22.08,22.14,22.02,22.02,31000.0,22.0799,22.1399,22.0199,22.0199,31000.0
2005-09-22 14:30:00,22.02,22.11,22.02,22.1,33100.0,22.0199,22.1099,22.0199,22.0999,33100.0
2005-09-22 15:00:00,22.1,22.17,22.04,22.06,55300.0,22.0999,22.1699,22.0399,22.0599,55300.0
2005-09-22 15:30:00,22.05,22.13,22.01,22.02,127700.0,22.0499,22.1299,22.0099,22.0199,127700.0
2005-09-23 09:30:00,22.01,22.35,22.01,22.27,59400.0,22.0099,22.3499,22.0099,22.2699,59400.0
2005-09-23 10:00:00,22.27,22.31,22.08,22.2,91900.0,22.2699,22.3099,22.0799,22.1999,91900.0
2005-09-23 10:30:00,22.19,22.22,22.09,22.09,31300.0,22.1899,22.2199,22.0899,22.0899,31300.0
2005-09-23 11:00:00,22.09,22.12,22.0,22.01,47800.0,22.0899,22.1199,21.9999,22.0099,47800.0
2005-09-23 11:30:00,22.0,22.11,22.0,22.03,55800.0,21.9999,22.1099,21.9999,22.0299,55800.0
2005-09-23 12:00:00,22.04,22.13,22.01,22.11,115700.0,22.0399,22.1299,22.0099,22.1099,115700.0
2005-09-23 12:30:00,22.13,22.28,22.07,22.18,185200.0,22.1299,22.2799,22.0699,22.1799,185200.0
2005-09-23 13:00:00,22.19,22.32,22.05,22.07,113900.0,22.1899,22.3199,22.0499,22.0699,113900.0
2005-09-23 13:30:00,22.08,22.13,22.04,22.04,163100.0,22.0799,22.1299,22.0399,22.0399,163100.0
2005-09-23 14:00:00,22.05,22.05,21.96,21.96,83900.0,22.0499,22.0499,21.9599,21.9599,83900.0
2005-09-23 14:30:00,21.97,22.17,21.96,22.15,92500.0,21.9699,22.1699,21.9599,22.1499,92500.0
2005-09-23 15:00:00,22.16,22.33,22.16,22.26,105800.0,22.1599,22.3299,22.1599,22.2599,105800.0
2005-09-23 15:30:00,22.26,22.32,22.19,22.25,238300.0,22.2599,22.3199,22.1899,22.2499,238300.0
2005-09-26 09:30:00,22.35,22.35,21.8,21.9,111600.0,22.3499,22.3499,21.7999,21.8999,111600.0
2005-09-26 10:00:00,21.9,22.17,21.9,22.09,156600.0,21.8999,22.1699,21.8999,22.0899,156600.0
2005-09-26 10:30:00,22.1,22.22,22.1,22.16,34100.0,22.0999,22.2199,22.0999,22.1599,34100.0
2005-09-26 11:00:00,22.16,22.26,22.06,22.25,42800.0,22.1599,22.2599,22.0599,22.2499,42800.0
2005-09-26 11:30:00,22.24,22.35,22.2,22.2,60400.0,22.2399,22.3499,22.1999,22.1999,60400.0
2005-09-26 12:00:00,22.19,23.2,22.19,22.25,118600.0,22.1899,23.1999,22.1899,22.2499,118600.0
2005-09-26 12:30:00,22.21,22.31,22.21,22.3,19800.0,22.2099,22.3099,22.2099,22.2999,19800.0
2005-09-26 13:00:00,22.3,22.32,22.22,22.22,27400.0,22.2999,22.3199,22.2199,22.2199,27400.0
2005-09-26 13:30:00,22.23,22.27,22.13,22.22,60900.0,22.2299,22.2699,22.1299,22.2199,60900.0
2005-09-26 14:00:00,22.22,22.22,22.13,22.16,99100.0,22.2199,22.2199,22.1299,22.1599,99100.0
2005-09-26 14:30:00,22.16,22.2,22.05,22.06,72900.0,22.1599,22.1999,22.0499,22.0599,72900.0
2005-09-26 15:00:00,22.07,22.07,21.97,22.0,126400.0,22.0699,22.0699,21.9699,21.9999,126400.0
2005-09-26 15:30:00,21.99,22.0,21.95,21.95,113800.0,21.9899,21.9999,21.9499,21.9499,113800.0
2005-09-27 09:30:00,21.9,22.09,21.84,21.97,54300.0,21.8999,22.0899,21.8399,21.9699,54300.0
2005-09-27 10:00:00,21.96,21.99,21.85,21.87,49400.0,21.9599,21.9899,21.8499,21.8699,49400.0
2005-09-27 10:30:00,21.86,21.91,21.85,21.86,31900.0,21.8599,21.9099,21.8499,21.8599,31900.0
2005-09-27 11:00:00,21.86,21.92,21.84,21.84,80600.0,21.8599,21.9199,21.8399,21.8399,80600.0
2005-09-27 11:30:00,21.84,21.87,21.76,21.82,90400.0,21.8399,21.8699,21.7599,21.8199,90400.0
2005-09-27 12:00:00,21.83,21.87,21.82,21.85,53400.0,21.8299,21.8699,21.8199,21.8499,53400.0
2005-09-27 12:30:00,21.85,22.06,21.85,21.96,69400.0,21.8499,22.0599,21.8499,21.9599,69400.0
2005-09-27 13:00:00,21.97,22.0,21.9,21.98,25400.0,21.9699,21.9999,21.8999,21.9799,25400.0
2005-09-27 13:30:00,21.98,22.0,21.88,21.89,97000.0,21.9799,21.9999,21.8799,21.8899,97000.0
2005-09-27 14:00:00,21.9,21.97,21.88,21.89,37800.0,21.8999,21.9699,21.8799,21.8899,37800.0
2005-09-27 14:30:00,21.89,21.94,21.88,21.93,53200.0,21.8899,21.9399,21.8799,21.9299,53200.0
2005-09-27 15:00:00,21.93,21.94,21.87,21.9,84600.0,21.9299,21.9399,21.8699,21.8999,84600.0
2005-09-27 15:30:00,21.89,21.94,21.86,21.86,84500.0,21.8899,21.9399,21.8599,21.8599,84500.0
2005-09-28 09:30:00,22.02,22.02,21.78,21.79,35300.0,22.0199,22.0199,21.7799,21.7899,35300.0
2005-09-28 10:00:00,21.79,21.87,21.78,21.83,33100.0,21.7899,21.8699,21.7799,21.8299,33100.0
2005-09-28 10:30:00,21.85,21.94,21.83,21.94,30400.0,21.8499,21.9399,21.8299,21.9399,30400.0
2005-09-28 11:00:00,21.93,22.0,21.85,21.94,189000.0,21.9299,21.9999,21.8499,21.9399,189000.0
2005-09-28 11:30:00,21.94,22.0,21.89,21.89,42000.0,21.9399,21.9999,21.8899,21.8899,42000.0
2005-09-28 12:00:00,21.89,21.89,21.67,21.69,36800.0,21.8899,21.8899,21.6699,21.6899,36800.0
2005-09-28 12:30:00,21.7,21.7,21.41,21.56,129400.0,21.6999,21.6999,21.4099,21.5599,129400.0
2005-09-28 13:00:00,21.56,21.6,21.45,21.45,74700.0,21.5599,21.5999,21.4499,21.4499,74700.0
2005-09-28 13:30:00,21.45,21.53,21.37,21.47,92000.0,21.4499,21.5299,21.3699,21.4699,92000.0
2005-09-28 14:00:00,21.47,21.59,21.44,21.58,72200.0,21.4699,21.5899,21.4399,21.5799,72200.0
2005-09-28 14:30:00,21.58,21.67,21.58,21.67,76700.0,21.5799,21.6699,21.5799,21.6699,76700.0
2005-09-28 15:00:00,21.67,21.69,21.48,21.57,148700.0,21.6699,21.6899,21.4799,21.5699,148700.0
2005-09-28 15:30:00,21.57,21.67,21.55,21.55,129700.0,21.5699,21.6699,21.5499,21.5499,129700.0
2005-09-29 09:30:00,21.66,21.68,21.5,21.6,36000.0,21.6599,21.6799,21.4999,21.5999,36000.0
2005-09-29 10:00:00,21.6,21.65,21.55,21.57,50900.0,21.5999,21.6499,21.5499,21.5699,50900.0
2005-09-29 10:30:00,21.6,21.65,21.55,21.65,33900.0,21.5999,21.6499,21.5499,21.6499,33900.0
2005-09-29 11:00:00,21.63,21.81,21.63,21.72,77400.0,21.6299,21.8099,21.6299,21.7199,77400.0
2005-09-29 11:30:00,21.71,21.81,21.68,21.7,52400.0,21.7099,21.8099,21.6799,21.6999,52400.0
2005-09-29 12:00:00,21.7,21.77,21.62,21.63,31900.0,21.6999,21.7699,21.6199,21.6299,31900.0
2005-09-29 12:30:00,21.63,21.73,21.63,21.71,31800.0,21.6299,21.7299,21.6299,21.7099,31800.0
2005-09-29 13:00:00,21.71,22.01,21.7,21.89,53800.0,21.7099,22.0099,21.6999,21.8899,53800.0
2005-09-29 13:30:00,21.89,21.93,21.78,21.82,76000.0,21.8899,21.9299,21.7799,21.8199,76000.0
2005-09-29 14:00:00,21.84,22.01,21.84,22.0,41000.0,21.8399,22.0099,21.8399,21.9999,41000.0
2005-09-29 14:30:00,22.02,22.04,21.89,21.97,59500.0,22.0199,22.0399,21.8899,21.9699,59500.0
2005-09-29 15:00:00,21.98,22.0,21.89,22.0,71800.0,21.9799,21.9999,21.8899,21.9999,71800.0
2005-09-29 15:30:00,22.0,22.03,21.86,22.0,174700.0,21.9999,22.0299,21.8599,21.9999,174700.0
2005-09-30 09:30:00,22.05,22.09,21.73,21.82,136300.0,22.0499,22.0899,21.7299,21.8199,136300.0
2005-09-30 10:00:00,21.84,22.09,21.82,22.05,88900.0,21.8399,22.0899,21.8199,22.0499,88900.0
2005-09-30 10:30:00,22.04,22.12,22.03,22.06,71600.0,22.0399,22.1199,22.0299,22.0599,71600.0
2005-09-30 11:00:00,22.06,22.07,21.97,22.0,35500.0,22.0599,22.0699,21.9699,21.9999,35500.0
2005-09-30 11:30:00,21.99,22.09,21.95,22.03,31900.0,21.9899,22.0899,21.9499,22.0299,31900.0
2005-09-30 12:00:00,22.03,22.05,21.93,22.03,36400.0,22.0299,22.0499,21.9299,22.0299,36400.0
2005-09-30 12:30:00,22.01,22.08,21.99,22.07,24000.0,22.0099,22.0799,21.9899,22.0699,24000.0
2005-09-30 13:00:00,22.07,22.16,22.05,22.1,41600.0,22.0699,22.1599,22.0499,22.0999,41600.0
2005-09-30 13:30:00,22.1,22.14,22.05,22.05,59000.0,22.0999,22.1399,22.0499,22.0499,59000.0
2005-09-30 14:00:00,22.06,22.16,22.03,22.11,125700.0,22.0599,22.1599,22.0299,22.1099,125700.0
2005-09-30 14:30:00,22.1,22.28,22.02,22.17,123200.0,22.0999,22.2799,22.0199,22.1699,123200.0
2005-09-30 15:00:00,22.15,22.2,22.11,22.2,50200.0,22.1499,22.1999,22.1099,22.1999,50200.0
2005-09-30 15:30:00,22.19,22.19,22.03,22.07,77100.0,22.1899,22.1899,22.0299,22.0699,77100.0
2005-10-03 09:30:00,22.16,22.16,21.87,21.87,75000.0,22.1599,22.1599,21.8699,21.8699,75000.0
2005-10-03 10:00:00,21.88,21.95,21.41,21.6,176800.0,21.8799,21.9499,21.4099,21.5999,176800.0
2005-10-03 10:30:00,21.6,21.74,21.6,21.73,54700.0,21.5999,21.7399,21.5999,21.7299,54700.0
2005-10-03 11:00:00,21.73,21.85,21.72,21.85,57000.0,21.7299,21.8499,21.7199,21.8499,57000.0
2005-10-03 11:30:00,21.83,22.0,21.8,21.98,57500.0,21.8299,21.9999,21.7999,21.9799,57500.0
2005-10-03 12:00:00,21.98,22.03,21.93,21.93,47800.0,21.9799,22.0299,21.9299,21.9299,47800.0
2005-10-03 12:30:00,21.94,21.94,21.84,21.84,32900.0,21.9399,21.9399,21.8399,21.8399,32900.0
2005-10-03 13:00:00,21.85,22.08,21.84,22.01,52700.0,21.8499,22.0799,21.8399,22.0099,52700.0
2005-10-03 13:30:00,22.0,22.04,21.95,21.99,75700.0,21.9999,22.0399,21.9499,21.9899,75700.0
2005-10-03 14:00:00,21.98,21.98,21.81,21.82,121200.0,21.9799,21.9799,21.8099,21.8199,121200.0
2005-10-03 14:30:00,21.81,21.82,21.79,21.79,119400.0,21.8099,21.8199,21.7899,21.7899,119400.0
2005-10-03 15:00:00,21.79,21.85,21.73,21.78,67300.0,21.7899,21.8499,21.7299,21.7799,67300.0
2005-10-03 15:30:00,21.78,21.84,21.68,21.83,146400.0,21.7799,21.8399,21.6799,21.8299,146400.0
2005-10-04 09:30:00,21.78,21.83,21.46,21.46,54800.0,21.7799,21.8299,21.4599,21.4599,54800.0
2005-10-04 10:00:00,21.48,21.6,21.48,21.53,78900.0,21.4799,21.5999,21.4799,21.5299,78900.0
2005-10-04 10:30:00,21.54,21.6,21.52,21.56,31300.0,21.5399,21.5999,21.5199,21.5599,31300.0
2005-10-04 11:00:00,21.56,21.61,21.53,21.6,31400.0,21.5599,21.6099,21.5299,21.5999,31400.0
2005-10-04 11:30:00,21.6,21.7,21.6,21.63,40000.0,21.5999,21.6999,21.5999,21.6299,40000.0
2005-10-04 12:00:00,21.62,21.65,21.55,21.56,30600.0,21.6199,21.6499,21.5499,21.5599,30600.0
2005-10-04 12:30:00,21.56,21.56,21.5,21.51,68300.0,21.5599,21.5599,21.4999,21.5099,68300.0
2005-10-04 13:00:00,21.51,21.58,21.5,21.53,62700.0,21.5099,21.5799,21.4999,21.5299,62700.0
2005-10-04 13:30:00,21.53,21.57,21.51,21.52,57700.0,21.5299,21.5699,21.5099,21.5199,57700.0
2005-10-04 14:00:00,21.5,21.55,21.48,21.5,74900.0,21.4999,21.5499,21.4799,21.4999,74900.0
2005-10-04 14:30:00,21.49,21.53,21.4,21.43,93800.0,21.4899,21.5299,21.3999,21.4299,93800.0
2005-10-04 15:00:00,21.42,21.42,21.37,21.4,91000.0,21.4199,21.4199,21.3699,21.3999,91000.0
2005-10-04 15:30:00,21.4,21.4,21.3,21.3,119200.0,21.3999,21.3999,21.2999,21.2999,119200.0
2005-10-05 09:30:00,21.44,21.44,21.12,21.16,75200.0,21.4399,21.4399,21.1199,21.1599,75200.0
2005-10-05 10:00:00,21.13,21.15,20.51,20.66,275900.0,21.1299,21.1499,20.5099,20.6599,275900.0
2005-10-05 10:30:00,20.66,20.7,20.0,20.42,501100.0,20.6599,20.6999,19.9999,20.4199,501100.0
2005-10-05 11:00:00,20.42,20.44,20.23,20.26,407800.0,20.4199,20.4399,20.2299,20.2599,407800.0
2005-10-05 11:30:00,20.25,20.35,20.17,20.35,417200.0,20.2499,20.3499,20.1699,20.3499,417200.0
2005-10-05 12:00:00,20.35,20.38,20.3,20.31,182000.0,20.3499,20.3799,20.2999,20.3099,182000.0
2005-10-05 12:30:00,20.3,20.5,20.26,20.44,137800.0,20.2999,20.4999,20.2599,20.4399,137800.0
2005-10-05 13:00:00,20.44,20.5,20.41,20.46,97200.0,20.4399,20.4999,20.4099,20.4599,97200.0
2005-10-05 13:30:00,20.45,20.5,20.17,20.19,178500.0,20.4499,20.4999,20.1699,20.1899,178500.0
2005-10-05 14:00:00,20.19,20.31,20.12,20.21,204800.0,20.1899,20.3099,20.1199,20.2099,204800.0
2005-10-05 14:30:00,20.21,20.29,20.0,20.11,323100.0,20.2099,20.2899,19.9999,20.1099,323100.0
2005-10-05 15:00:00,20.11,20.24,20.04,20.15,196100.0,20.1099,20.2399,20.0399,20.1499,196100.0
2005-10-05 15:30:00,20.15,20.42,20.13,20.39,616200.0,20.1499,20.4199,20.1299,20.3899,616200.0
2005-10-06 09:30:00,20.61,20.72,20.25,20.52,89800.0,20.6099,20.7199,20.2499,20.5199,89800.0
2005-10-06 10:00:00,20.5,20.55,20.27,20.27,113500.0,20.4999,20.5499,20.2699,20.2699,113500.0
2005-10-06 10:30:00,20.27,20.35,20.21,20.26,209700.0,20.2699,20.3499,20.2099,20.2599,209700.0
2005-10-06 11:00:00,20.26,20.31,20.21,20.22,125100.0,20.2599,20.3099,20.2099,20.2199,125100.0
2005-10-06 11:30:00,20.23,20.3,20.23,20.25,116600.0,20.2299,20.2999,20.2299,20.2499,116600.0
2005-10-06 12:00:00,20.25,20.43,20.2,20.25,53300.0,20.2499,20.4299,20.1999,20.2499,53300.0
2005-10-06 12:30:00,20.25,20.36,20.25,20.34,47300.0,20.2499,20.3599,20.2499,20.3399,47300.0
2005-10-06 13:00:00,20.33,20.35,20.26,20.32,96900.0,20.3299,20.3499,20.2599,20.3199,96900.0
2005-10-06 13:30:00,20.32,20.32,20.25,20.26,69200.0,20.3199,20.3199,20.2499,20.2599,69200.0
2005-10-06 14:00:00,20.25,20.34,20.2,20.27,163200.0,20.2499,20.3399,20.1999,20.2699,163200.0
2005-10-06 14:30:00,20.27,20.38,20.25,20.31,101400.0,20.2699,20.3799,20.2499,20.3099,101400.0
2005-10-06 15:00:00,20.31,20.33,20.25,20.25,152000.0,20.3099,20.3299,20.2499,20.2499,152000.0
2005-10-06 15:30:00,20.26,20.33,20.24,20.31,214400.0,20.2599,20.3299,20.2399,20.3099,214400.0
2005-10-07 09:30:00,20.2,20.53,20.19,20.26,93000.0,20.1999,20.5299,20.1899,20.2599,93000.0
2005-10-07 10:00:00,20.24,20.25,20.0,20.13,300200.0,20.2399,20.2499,19.9999,20.1299,300200.0
2005-10-07 10:30:00,20.14,20.14,20.05,20.09,117100.0,20.1399,20.1399,20.0499,20.0899,117100.0
2005-10-07 11:00:00,20.09,20.1,19.91,20.02,154900.0,20.0899,20.0999,19.9099,20.0199,154900.0
2005-10-07 11:30:00,20.01,20.02,19.93,20.02,66700.0,20.0099,20.0199,19.9299,20.0199,66700.0
2005-10-07 12:00:00,20.02,20.03,19.97,20.01,109800.0,20.0199,20.0299,19.9699,20.0099,109800.0
2005-10-07 12:30:00,20.01,20.2,20.0,20.02,81800.0,20.0099,20.1999,19.9999,20.0199,81800.0
2005-10-07 13:00:00,20.02,20.15,20.0,20.09,47100.0,20.0199,20.1499,19.9999,20.0899,47100.0
2005-10-07 13:30:00,20.12,20.17,20.12,20.17,14000.0,20.1199,20.1699,20.1199,20.1699,14000.0
2005-10-07 14:00:00,20.18,20.4,20.13,20.17,60200.0,20.1799,20.3999,20.1299,20.1699,60200.0
2005-10-07 14:30:00,20.16,20.2,20.04,20.16,54000.0,20.1599,20.1999,20.0399,20.1599,54000.0
2005-10-07 15:00:00,20.16,20.2,20.07,20.15,107200.0,20.1599,20.1999,20.0699,20.1499,107200.0
2005-10-07 15:30:00,20.14,20.25,20.11,20.22,153300.0,20.1399,20.2499,20.1099,20.2199,153300.0
2005-10-10 09:30:00,20.15,20.19,20.05,20.12,46800.0,20.1499,20.1899,20.0499,20.1199,46800.0
2005-10-10 10:00:00,20.11,20.13,19.88,19.9,65300.0,20.1099,20.1299,19.8799,19.8999,65300.0
2005-10-10 10:30:00,19.91,19.95,19.9,19.94,74300.0,19.9099,19.9499,19.8999,19.9399,74300.0
2005-10-10 11:00:00,19.94,19.97,19.91,19.95,40900.0,19.9399,19.9699,19.9099,19.9499,40900.0
2005-10-10 11:30:00,19.95,19.96,19.91,19.91,47300.0,19.9499,19.9599,19.9099,19.9099,47300.0
2005-10-10 12:00:00,19.91,19.99,19.91,19.93,61000.0,19.9099,19.9899,19.9099,19.9299,61000.0
2005-10-10 12:30:00,19.93,19.95,19.92,19.92,28000.0,19.9299,19.9499,19.9199,19.9199,28000.0
2005-10-10 13:00:00,19.92,19.99,19.89,19.97,59500.0,19.9199,19.9899,19.8899,19.9699,59500.0
2005-10-10 13:30:00,19.97,19.99,19.94,19.95,17700.0,19.9699,19.9899,19.9399,19.9499,17700.0
2005-10-10 14:00:00,19.95,19.95,19.93,19.94,17400.0,19.9499,19.9499,19.9299,19.9399,17400.0
2005-10-10 14:30:00,19.94,19.94,19.83,19.93,52000.0,19.9399,19.9399,19.8299,19.9299,52000.0
2005-10-10 15:00:00,19.94,19.95,19.92,19.93,42400.0,19.9399,19.9499,19.9199,19.9299,42400.0
2005-10-10 15:30:00,19.92,19.96,19.85,19.89,120300.0,19.9199,19.9599,19.8499,19.8899,120300.0
2005-10-11 09:30:00,19.91,20.16,19.91,20.01,38700.0,19.9099,20.1599,19.9099,20.0099,38700.0
2005-10-11 10:00:00,20.01,20.06,19.95,20.01,56800.0,20.0099,20.0599,19.9499,20.0099,56800.0
2005-10-11 10:30:00,20.01,20.03,19.9,19.97,67500.0,20.0099,20.0299,19.8999,19.9699,67500.0
2005-10-11 11:00:00,19.96,19.98,19.92,19.98,52100.0,19.9599,19.9799,19.9199,19.9799,52100.0
2005-10-11 11:30:00,19.98,19.98,19.95,19.97,73900.0,19.9799,19.9799,19.9499,19.9699,73900.0
2005-10-11 12:00:00,19.97,19.99,19.96,19.97,26100.0,19.9699,19.9899,19.9599,19.9699,26100.0
2005-10-11 12:30:00,19.97,19.99,19.95,19.97,32800.0,19.9699,19.9899,19.9499,19.9699,32800.0
2005-10-11 13:00:00,19.97,19.98,19.91,19.91,40100.0,19.9699,19.9799,19.9099,19.9099,40100.0
2005-10-11 13:30:00,19.91,19.93,19.84,19.89,53300.0,19.9099,19.9299,19.8399,19.8899,53300.0
2005-10-11 14:00:00,19.89,19.9,19.75,19.75,161500.0,19.8899,19.8999,19.7499,19.7499,161500.0
2005-10-11 14:30:00,19.75,19.76,19.69,19.74,96100.0,19.7499,19.7599,19.6899,19.7399,96100.0
2005-10-11 15:00:00,19.74,19.75,19.69,19.71,82800.0,19.7399,19.7499,19.6899,19.7099,82800.0
2005-10-11 15:30:00,19.7,19.71,19.65,19.66,87400.0,19.6999,19.7099,19.6499,19.6599,87400.0
2005-10-12 09:30:00,19.65,19.85,19.61,19.65,132200.0,19.6499,19.8499,19.6099,19.6499,132200.0
2005-10-12 10:00:00,19.68,19.73,19.63,19.67,28500.0,19.6799,19.7299,19.6299,19.6699,28500.0
2005-10-12 10:30:00,19.66,19.66,19.55,19.59,54800.0,19.6599,19.6599,19.5499,19.5899,54800.0
2005-10-12 11:00:00,19.59,19.62,19.54,19.55,32100.0,19.5899,19.6199,19.5399,19.5499,32100.0
2005-10-12 11:30:00,19.55,19.55,19.41,19.41,94500.0,19.5499,19.5499,19.4099,19.4099,94500.0
2005-10-12 12:00:00,19.41,19.45,19.41,19.45,26400.0,19.4099,19.4499,19.4099,19.4499,26400.0
2005-10-12 12:30:00,19.45,19.53,19.44,19.53,166900.0,19.4499,19.5299,19.4399,19.5299,166900.0
2005-10-12 13:00:00,19.52,19.7,19.5,19.61,57600.0,19.5199,19.6999,19.4999,19.6099,57600.0
2005-10-12 13:30:00,19.6,19.62,19.43,19.47,66700.0,19.5999,19.6199,19.4299,19.4699,66700.0
2005-10-12 14:00:00,19.46,19.53,19.46,19.53,23500.0,19.4599,19.5299,19.4599,19.5299,23500.0
2005-10-12 14:30:00,19.53,19.54,19.43,19.45,11500.0,19.5299,19.5399,19.4299,19.4499,11500.0
2005-10-12 15:00:00,19.44,19.44,19.24,19.38,194000.0,19.4399,19.4399,19.2399,19.3799,194000.0
2005-10-12 15:30:00,19.37,19.38,19.23,19.25,301800.0,19.3699,19.3799,19.2299,19.2499,301800.0
2005-10-13 09:30:00,19.35,19.35,19.07,19.27,93000.0,19.3499,19.3499,19.0699,19.2699,93000.0
2005-10-13 10:00:00,19.27,19.28,19.1,19.12,129800.0,19.2699,19.2799,19.0999,19.1199,129800.0
2005-10-13 10:30:00,19.13,19.16,19.0,19.03,67600.0,19.1299,19.1599,18.9999,19.0299,67600.0
2005-10-13 11:00:00,19.03,19.12,19.0,19.01,73100.0,19.0299,19.1199,18.9999,19.0099,73100.0
2005-10-13 11:30:00,19.01,19.1,18.91,18.91,207000.0,19.0099,19.0999,18.9099,18.9099,207000.0
2005-10-13 12:00:00,18.91,18.95,18.85,18.9,124700.0,18.9099,18.9499,18.8499,18.8999,124700.0
2005-10-13 12:30:00,18.9,18.94,18.83,18.93,65400.0,18.8999,18.9399,18.8299,18.9299,65400.0
2005-10-13 13:00:00,18.93,19.09,18.92,18.99,64100.0,18.9299,19.0899,18.9199,18.9899,64100.0
2005-10-13 13:30:00,19.0,19.0,18.87,18.94,64800.0,18.9999,18.9999,18.8699,18.9399,64800.0
2005-10-13 14:00:00,18.94,18.95,18.85,18.9,113500.0,18.9399,18.9499,18.8499,18.8999,113500.0
2005-10-13 14:30:00,18.9,19.19,18.89,19.18,222900.0,18.8999,19.1899,18.8899,19.1799,222900.0
2005-10-13 15:00:00,19.18,19.34,19.05,19.19,258100.0,19.1799,19.3399,19.0499,19.1899,258100.0
2005-10-13 15:30:00,19.2,19.2,19.07,19.09,197100.0,19.1999,19.1999,19.0699,19.0899,197100.0
2005-10-14 09:30:00,19.0,19.15,18.67,18.87,519000.0,18.9999,19.1499,18.6699,18.8699,519000.0
2005-10-14 10:00:00,18.86,18.99,18.55,18.63,356400.0,18.8599,18.9899,18.5499,18.6299,356400.0
2005-10-14 10:30:00,18.63,18.85,18.42,18.83,718200.0,18.6299,18.8499,18.4199,18.8299,718200.0
2005-10-14 11:00:00,18.82,19.02,18.78,18.82,366700.0,18.8199,19.0199,18.7799,18.8199,366700.0
2005-10-14 11:30:00,18.83,18.83,18.55,18.58,198400.0,18.8299,18.8299,18.5499,18.5799,198400.0
2005-10-14 12:00:00,18.58,18.71,18.4,18.49,139600.0,18.5799,18.7099,18.3999,18.4899,139600.0
2005-10-14 12:30:00,18.5,18.51,18.2,18.22,230700.0,18.4999,18.5099,18.1999,18.2199,230700.0
2005-10-14 13:00:00,18.22,18.39,18.22,18.3,133200.0,18.2199,18.3899,18.2199,18.2999,133200.0
2005-10-14 13:30:00,18.29,18.37,18.27,18.31,138900.0,18.2899,18.3699,18.2699,18.3099,138900.0
2005-10-14 14:00:00,18.31,18.46,18.28,18.45,136100.0,18.3099,18.4599,18.2799,18.4499,136100.0
2005-10-14 14:30:00,18.45,18.84,18.45,18.73,179400.0,18.4499,18.8399,18.4499,18.7299,179400.0
2005-10-14 15:00:00,18.71,18.79,18.67,18.78,129200.0,18.7099,18.7899,18.6699,18.7799,129200.0
2005-10-14 15:30:00,18.77,18.87,18.66,18.69,174700.0,18.7699,18.8699,18.6599,18.6899,174700.0
2005-10-17 09:30:00,18.86,18.88,18.54,18.63,56100.0,18.8599,18.8799,18.5399,18.6299,56100.0
2005-10-17 10:00:00,18.61,18.72,18.59,18.67,89500.0,18.6099,18.7199,18.5899,18.6699,89500.0
2005-10-17 10:30:00,18.67,18.68,18.61,18.61,62900.0,18.6699,18.6799,18.6099,18.6099,62900.0
2005-10-17 11:00:00,18.61,18.61,18.5,18.5,75500.0,18.6099,18.6099,18.4999,18.4999,75500.0
2005-10-17 11:30:00,18.5,18.52,18.49,18.51,126900.0,18.4999,18.5199,18.4899,18.5099,126900.0
2005-10-17 12:00:00,18.51,18.53,18.44,18.44,49700.0,18.5099,18.5299,18.4399,18.4399,49700.0
2005-10-17 12:30:00,18.45,18.5,18.4,18.41,56200.0,18.4499,18.4999,18.3999,18.4099,56200.0
2005-10-17 13:00:00,18.41,18.52,18.37,18.48,49700.0,18.4099,18.5199,18.3699,18.4799,49700.0
2005-10-17 13:30:00,18.48,18.49,18.41,18.42,47300.0,18.4799,18.4899,18.4099,18.4199,47300.0
2005-10-17 14:00:00,18.42,18.51,18.4,18.47,95200.0,18.4199,18.5099,18.3999,18.4699,95200.0
2005-10-17 14:30:00,18.46,18.46,18.39,18.39,70500.0,18.4599,18.4599,18.3899,18.3899,70500.0
2005-10-17 15:00:00,18.4,18.4,18.29,18.36,159200.0,18.3999,18.3999,18.2899,18.3599,159200.0
2005-10-17 15:30:00,18.36,18.38,18.31,18.33,280700.0,18.3599,18.3799,18.3099,18.3299,280700.0
2005-10-18 09:30:00,18.25,18.25,18.12,18.14,123200.0,18.2499,18.2499,18.1199,18.1399,123200.0
2005-10-18 10:00:00,18.14,18.3,18.13,18.25,249700.0,18.1399,18.2999,18.1299,18.2499,249700.0
2005-10-18 10:30:00,18.25,18.25,18.15,18.15,115700.0,18.2499,18.2499,18.1499,18.1499,115700.0
2005-10-18 11:00:00,18.13,18.21,18.1,18.17,131600.0,18.1299,18.2099,18.0999,18.1699,131600.0
2005-10-18 11:30:00,18.17,18.18,18.12,18.17,129000.0,18.1699,18.1799,18.1199,18.1699,129000.0
2005-10-18 12:00:00,18.16,18.16,18.14,18.15,107300.0,18.1599,18.1599,18.1399,18.1499,107300.0
2005-10-18 12:30:00,18.14,18.22,18.14,18.19,104000.0,18.1399,18.2199,18.1399,18.1899,104000.0
2005-10-18 13:00:00,18.2,18.22,18.17,18.19,77800.0,18.1999,18.2199,18.1699,18.1899,77800.0
2005-10-18 13:30:00,18.19,18.26,18.19,18.23,207900.0,18.1899,18.2599,18.1899,18.2299,207900.0
2005-10-18 14:00:00,18.23,18.28,18.2,18.21,84900.0,18.2299,18.2799,18.1999,18.2099,84900.0
2005-10-18 14:30:00,18.21,18.24,18.15,18.2,106100.0,18.2099,18.2399,18.1499,18.1999,106100.0
2005-10-18 15:00:00,18.19,18.21,18.15,18.18,231800.0,18.1899,18.2099,18.1499,18.1799,231800.0
2005-10-18 15:30:00,18.17,18.2,17.97,18.0,393200.0,18.1699,18.1999,17.9699,17.9999,393200.0
2005-10-19 09:30:00,18.01,18.1,17.84,17.99,73400.0,18.0099,18.0999,17.8399,17.9899,73400.0
2005-10-19 10:00:00,17.98,17.99,17.82,17.91,204900.0,17.9799,17.9899,17.8199,17.9099,204900.0
2005-10-19 10:30:00,17.9,17.99,17.88,17.9,236800.0,17.8999,17.9899,17.8799,17.8999,236800.0
2005-10-19 11:00:00,17.9,17.94,17.82,17.85,120400.0,17.8999,17.9399,17.8199,17.8499,120400.0
2005-10-19 11:30:00,17.84,17.85,17.67,17.67,109600.0,17.8399,17.8499,17.6699,17.6699,109600.0
2005-10-19 12:00:00,17.75,17.79,17.64,17.75,162800.0,17.7499,17.7899,17.6399,17.7499,162800.0
2005-10-19 12:30:00,17.76,18.23,17.74,18.16,166500.0,17.7599,18.2299,17.7399,18.1599,166500.0
2005-10-19 13:00:00,18.16,18.22,18.07,18.13,127000.0,18.1599,18.2199,18.0699,18.1299,127000.0
2005-10-19 13:30:00,18.13,18.3,18.12,18.22,261100.0,18.1299,18.2999,18.1199,18.2199,261100.0
2005-10-19 14:00:00,18.22,18.34,18.1,18.16,100800.0,18.2199,18.3399,18.0999,18.1599,100800.0
2005-10-19 14:30:00,18.16,18.18,18.08,18.12,154300.0,18.1599,18.1799,18.0799,18.1199,154300.0
2005-10-19 15:00:00,18.11,18.12,18.06,18.07,128900.0,18.1099,18.1199,18.0599,18.0699,128900.0
2005-10-19 15:30:00,18.07,18.08,17.93,18.0,602600.0,18.0699,18.0799,17.9299,17.9999,602600.0
2005-10-20 09:30:00,18.63,19.35,18.61,18.8,533800.0,18.6299,19.3499,18.6099,18.7999,533800.0
2005-10-20 10:00:00,18.81,19.13,18.8,19.06,397800.0,18.8099,19.1299,18.7999,19.0599,397800.0
2005-10-20 10:30:00,19.07,19.18,19.04,19.15,188300.0,19.0699,19.1799,19.0399,19.1499,188300.0
2005-10-20 11:00:00,19.14,19.52,19.12,19.47,320900.0,19.1399,19.5199,19.1199,19.4699,320900.0
2005-10-20 11:30:00,19.47,19.47,19.13,19.15,308100.0,19.4699,19.4699,19.1299,19.1499,308100.0
2005-10-20 12:00:00,19.15,19.18,19.11,19.15,317000.0,19.1499,19.1799,19.1099,19.1499,317000.0
2005-10-20 12:30:00,19.15,19.42,19.14,19.41,253900.0,19.1499,19.4199,19.1399,19.4099,253900.0
2005-10-20 13:00:00,19.41,19.42,19.33,19.33,95900.0,19.4099,19.4199,19.3299,19.3299,95900.0
2005-10-20 13:30:00,19.33,19.33,19.2,19.2,152700.0,19.3299,19.3299,19.1999,19.1999,152700.0
2005-10-20 14:00:00,19.21,19.21,19.16,19.18,230400.0,19.2099,19.2099,19.1599,19.1799,230400.0
2005-10-20 14:30:00,19.18,19.25,19.16,19.16,205000.0,19.1799,19.2499,19.1599,19.1599,205000.0
2005-10-20 15:00:00,19.16,19.3,19.13,19.21,453300.0,19.1599,19.2999,19.1299,19.2099,453300.0
2005-10-20 15:30:00,19.22,19.42,19.2,19.32,498700.0,19.2199,19.4199,19.1999,19.3199,498700.0
2005-10-21 09:30:00,19.37,19.86,19.25,19.8,296100.0,19.3699,19.8599,19.2499,19.7999,296100.0
2005-10-21 10:00:00,19.8,19.85,19.67,19.75,144900.0,19.7999,19.8499,19.6699,19.7499,144900.0
2005-10-21 10:30:00,19.74,19.75,19.6,19.67,171900.0,19.7399,19.7499,19.5999,19.6699,171900.0
2005-10-21 11:00:00,19.69,19.79,19.68,19.76,205900.0,19.6899,19.7899,19.6799,19.7599,205900.0
2005-10-21 11:30:00,19.76,19.78,19.62,19.71,66400.0,19.7599,19.7799,19.6199,19.7099,66400.0
2005-10-21 12:00:00,19.71,19.73,19.63,19.66,142900.0,19.7099,19.7299,19.6299,19.6599,142900.0
2005-10-21 12:30:00,19.67,19.91,19.67,19.84,59300.0,19.6699,19.9099,19.6699,19.8399,59300.0
2005-10-21 13:00:00,19.86,19.92,19.84,19.88,107400.0,19.8599,19.9199,19.8399,19.8799,107400.0
2005-10-21 13:30:00,19.88,19.98,19.88,19.97,177800.0,19.8799,19.9799,19.8799,19.9699,177800.0
2005-10-21 14:00:00,19.97,20.02,19.91,19.98,294300.0,19.9699,20.0199,19.9099,19.9799,294300.0
2005-10-21 14:30:00,19.97,20.1,19.97,20.06,191800.0,19.9699,20.0999,19.9699,20.0599,191800.0
2005-10-21 15:00:00,20.06,20.09,19.98,20.04,193000.0,20.0599,20.0899,19.9799,20.0399,193000.0
2005-10-21 15:30:00,20.04,20.1,19.99,20.08,468300.0,20.0399,20.0999,19.9899,20.0799,468300.0
2005-10-24 09:30:00,20.24,20.34,19.99,20.3,253800.0,20.2399,20.3399,19.9899,20.2999,253800.0
2005-10-24 10:00:00,20.35,20.35,20.14,20.18,125000.0,20.3499,20.3499,20.1399,20.1799,125000.0
2005-10-24 10:30:00,20.18,20.53,20.17,20.44,147500.0,20.1799,20.5299,20.1699,20.4399,147500.0
2005-10-24 11:00:00,20.44,21.12,20.3,21.07,335300.0,20.4399,21.1199,20.2999,21.0699,335300.0
2005-10-24 11:30:00,21.07,21.07,20.65,20.81,224700.0,21.0699,21.0699,20.6499,20.8099,224700.0
2005-10-24 12:00:00,20.8,20.95,20.8,20.93,176900.0,20.7999,20.9499,20.7999,20.9299,176900.0
2005-10-24 12:30:00,20.94,21.08,20.87,21.0,223200.0,20.9399,21.0799,20.8699,20.9999,223200.0
2005-10-24 13:00:00,21.0,21.08,20.95,21.07,109600.0,20.9999,21.0799,20.9499,21.0699,109600.0
2005-10-24 13:30:00,21.07,21.52,21.04,21.51,348100.0,21.0699,21.5199,21.0399,21.5099,348100.0
2005-10-24 14:00:00,21.51,21.52,21.0,21.01,154800.0,21.5099,21.5199,20.9999,21.0099,154800.0
2005-10-24 14:30:00,21.01,21.04,20.84,20.9,274700.0,21.0099,21.0399,20.8399,20.8999,274700.0
2005-10-24 15:00:00,20.89,21.04,20.85,20.92,300400.0,20.8899,21.0399,20.8499,20.9199,300400.0
2005-10-24 15:30:00,20.92,21.28,20.86,21.15,699700.0,20.9199,21.2799,20.8599,21.1499,699700.0
2005-10-25 09:30:00,21.03,21.22,20.82,20.98,103300.0,21.0299,21.2199,20.8199,20.9799,103300.0
2005-10-25 10:00:00,20.98,21.98,20.92,21.12,112000.0,20.9799,21.9799,20.9199,21.1199,112000.0
2005-10-25 10:30:00,21.12,21.12,21.0,21.0,54900.0,21.1199,21.1199,20.9999,20.9999,54900.0
2005-10-25 11:00:00,21.0,21.04,20.93,20.95,99100.0,20.9999,21.0399,20.9299,20.9499,99100.0
2005-10-25 11:30:00,20.97,21.02,20.89,20.92,51900.0,20.9699,21.0199,20.8899,20.9199,51900.0
2005-10-25 12:00:00,20.92,20.99,20.91,20.96,55700.0,20.9199,20.9899,20.9099,20.9599,55700.0
2005-10-25 12:30:00,20.96,20.97,20.92,20.97,53900.0,20.9599,20.9699,20.9199,20.9699,53900.0
2005-10-25 13:00:00,20.96,20.97,20.83,20.95,61200.0,20.9599,20.9699,20.8299,20.9499,61200.0
2005-10-25 13:30:00,20.95,20.96,20.81,20.82,78100.0,20.9499,20.9599,20.8099,20.8199,78100.0
2005-10-25 14:00:00,20.83,20.92,20.82,20.92,122400.0,20.8299,20.9199,20.8199,20.9199,122400.0
2005-10-25 14:30:00,20.92,21.04,20.88,20.92,195000.0,20.9199,21.0399,20.8799,20.9199,195000.0
2005-10-25 15:00:00,20.92,20.92,20.53,20.65,201400.0,20.9199,20.9199,20.5299,20.6499,201400.0
2005-10-25 15:30:00,20.65,20.76,20.62,20.66,210600.0,20.6499,20.7599,20.6199,20.6599,210600.0
2005-10-26 09:30:00,20.67,20.72,20.43,20.43,83000.0,20.6699,20.7199,20.4299,20.4299,83000.0
2005-10-26 10:00:00,20.44,20.5,20.1,20.1,92000.0,20.4399,20.4999,20.0999,20.0999,92000.0
2005-10-26 10:30:00,20.1,20.36,20.09,20.26,76500.0,20.0999,20.3599,20.0899,20.2599,76500.0
2005-10-26 11:00:00,20.27,20.52,20.27,20.52,61000.0,20.2699,20.5199,20.2699,20.5199,61000.0
2005-10-26 11:30:00,20.53,20.53,20.38,20.44,28200.0,20.5299,20.5299,20.3799,20.4399,28200.0
2005-10-26 12:00:00,20.44,20.49,20.36,20.36,314400.0,20.4399,20.4899,20.3599,20.3599,314400.0
2005-10-26 12:30:00,20.37,20.42,20.35,20.35,22700.0,20.3699,20.4199,20.3499,20.3499,22700.0
2005-10-26 13:00:00,20.37,20.37,20.3,20.35,32100.0,20.3699,20.3699,20.2999,20.3499,32100.0
2005-10-26 13:30:00,20.36,20.36,20.16,20.17,65800.0,20.3599,20.3599,20.1599,20.1699,65800.0
2005-10-26 14:00:00,20.17,20.23,20.13,20.2,43500.0,20.1699,20.2299,20.1299,20.1999,43500.0
2005-10-26 14:30:00,20.2,20.2,20.13,20.2,60100.0,20.1999,20.1999,20.1299,20.1999,60100.0
2005-10-26 15:00:00,20.2,20.29,20.19,20.26,72200.0,20.1999,20.2899,20.1899,20.2599,72200.0
2005-10-26 15:30:00,20.25,20.26,20.02,20.08,211000.0,20.2499,20.2599,20.0199,20.0799,211000.0
2005-10-27 09:30:00,20.01,20.1,19.8,19.93,53800.0,20.0099,20.0999,19.7999,19.9299,53800.0
2005-10-27 10:00:00,19.93,19.95,19.81,19.83,98900.0,19.9299,19.9499,19.8099,19.8299,98900.0
2005-10-27 10:30:00,19.84,19.86,19.48,19.62,131100.0,19.8399,19.8599,19.4799,19.6199,131100.0
2005-10-27 11:00:00,19.62,19.84,19.62,19.82,66500.0,19.6199,19.8399,19.6199,19.8199,66500.0
2005-10-27 11:30:00,19.83,20.02,19.81,20.0,100600.0,19.8299,20.0199,19.8099,19.9999,100600.0
2005-10-27 12:00:00,20.01,20.11,19.94,19.97,167700.0,20.0099,20.1099,19.9399,19.9699,167700.0
2005-10-27 12:30:00,19.98,20.16,19.97,20.1,75900.0,19.9799,20.1599,19.9699,20.0999,75900.0
2005-10-27 13:00:00,20.1,20.1,19.93,19.95,25700.0,20.0999,20.0999,19.9299,19.9499,25700.0
2005-10-27 13:30:00,19.95,19.97,19.92,19.95,36100.0,19.9499,19.9699,19.9199,19.9499,36100.0
2005-10-27 14:00:00,19.95,20.0,19.9,19.91,72000.0,19.9499,19.9999,19.8999,19.9099,72000.0
2005-10-27 14:30:00,19.92,19.95,19.81,19.88,52300.0,19.9199,19.9499,19.8099,19.8799,52300.0
2005-10-27 15:00:00,19.87,19.88,19.66,19.75,71400.0,19.8699,19.8799,19.6599,19.7499,71400.0
2005-10-27 15:30:00,19.75,19.87,19.7,19.72,144500.0,19.7499,19.8699,19.6999,19.7199,144500.0
2005-10-28 09:30:00,19.75,19.92,19.48,19.5,138800.0,19.7499,19.9199,19.4799,19.4999,138800.0
2005-10-28 10:00:00,19.5,19.51,19.32,19.4,224400.0,19.4999,19.5099,19.3199,19.3999,224400.0
2005-10-28 10:30:00,19.38,19.41,19.02,19.23,191000.0,19.3799,19.4099,19.0199,19.2299,191000.0
2005-10-28 11:00:00,19.22,19.28,19.08,19.16,179800.0,19.2199,19.2799,19.0799,19.1599,179800.0
2005-10-28 11:30:00,19.15,19.16,19.06,19.13,173900.0,19.1499,19.1599,19.0599,19.1299,173900.0
2005-10-28 12:00:00,19.14,19.45,19.13,19.38,119600.0,19.1399,19.4499,19.1299,19.3799,119600.0
2005-10-28 12:30:00,19.38,19.63,19.38,19.55,125300.0,19.3799,19.6299,19.3799,19.5499,125300.0
2005-10-28 13:00:00,19.55,19.79,19.55,19.6,84300.0,19.5499,19.7899,19.5499,19.5999,84300.0
2005-10-28 13:30:00,19.61,19.92,19.6,19.79,69100.0,19.6099,19.9199,19.5999,19.7899,69100.0
2005-10-28 14:00:00,19.78,19.95,19.77,19.84,194100.0,19.7799,19.9499,19.7699,19.8399,194100.0
2005-10-28 14:30:00,19.83,20.0,19.81,19.95,66500.0,19.8299,19.9999,19.8099,19.9499,66500.0
2005-10-28 15:00:00,19.95,20.2,19.95,20.13,235900.0,19.9499,20.1999,19.9499,20.1299,235900.0
2005-10-28 15:30:00,20.13,20.18,19.88,19.95,597600.0,20.1299,20.1799,19.8799,19.9499,597600.0
2005-10-31 09:30:00,20.0,20.12,19.9,19.98,71400.0,19.9999,20.1199,19.8999,19.9799,71400.0
2005-10-31 10:00:00,19.95,20.75,19.94,20.56,217900.0,19.9499,20.7499,19.9399,20.5599,217900.0
2005-10-31 10:30:00,20.63,20.91,20.44,20.55,387400.0,20.6299,20.9099,20.4399,20.5499,387400.0
2005-10-31 11:00:00,20.55,20.59,20.3,20.34,141900.0,20.5499,20.5899,20.2999,20.3399,141900.0
2005-10-31 11:30:00,20.34,20.44,20.33,20.36,63800.0,20.3399,20.4399,20.3299,20.3599,63800.0
2005-10-31 12:00:00,20.35,20.47,20.35,20.47,26500.0,20.3499,20.4699,20.3499,20.4699,26500.0
2005-10-31 12:30:00,20.45,20.68,20.45,20.65,133600.0,20.4499,20.6799,20.4499,20.6499,133600.0
2005-10-31 13:00:00,20.66,20.75,20.55,20.73,126900.0,20.6599,20.7499,20.5499,20.7299,126900.0
2005-10-31 13:30:00,20.7,20.7,20.65,20.66,88900.0,20.6999,20.6999,20.6499,20.6599,88900.0
2005-10-31 14:00:00,20.65,20.67,20.65,20.65,90600.0,20.6499,20.6699,20.6499,20.6499,90600.0
2005-10-31 14:30:00,20.65,20.66,20.5,20.65,132900.0,20.6499,20.6599,20.4999,20.6499,132900.0
2005-10-31 15:00:00,20.65,20.67,20.58,20.65,312900.0,20.6499,20.6699,20.5799,20.6499,312900.0
2005-10-31 15:30:00,20.65,20.7,20.61,20.66,327400.0,20.6499,20.6999,20.6099,20.6599,327400.0
2005-11-01 09:30:00,18.78,18.84,18.05,18.18,2175900.0,18.7799,18.8399,18.0499,18.1799,2175900.0
2005-11-01 10:00:00,18.2,18.53,17.91,17.96,1013100.0,18.1999,18.5299,17.9099,17.9599,1013100.0
2005-11-01 10:30:00,17.97,18.3,17.9,18.21,987000.0,17.9699,18.2999,17.8999,18.2099,987000.0
2005-11-01 11:00:00,18.2,18.22,18.0,18.01,402600.0,18.1999,18.2199,17.9999,18.0099,402600.0
2005-11-01 11:30:00,18.0,18.03,17.55,17.8,759200.0,17.9999,18.0299,17.5499,17.7999,759200.0
2005-11-01 12:00:00,17.8,17.81,17.38,17.49,425500.0,17.7999,17.8099,17.3799,17.4899,425500.0
2005-11-01 12:30:00,17.48,17.79,17.46,17.57,346000.0,17.4799,17.7899,17.4599,17.5699,346000.0
2005-11-01 13:00:00,17.57,17.99,17.51,17.82,512800.0,17.5699,17.9899,17.5099,17.8199,512800.0
2005-11-01 13:30:00,17.82,17.87,17.6,17.64,352400.0,17.8199,17.8699,17.5999,17.6399,352400.0
2005-11-01 14:00:00,17.63,17.63,17.25,17.32,575600.0,17.6299,17.6299,17.2499,17.3199,575600.0
2005-11-01 14:30:00,17.31,17.36,16.92,17.16,877900.0,17.3099,17.3599,16.9199,17.1599,877900.0
2005-11-01 15:00:00,17.16,17.31,17.06,17.2,631600.0,17.1599,17.3099,17.0599,17.1999,631600.0
2005-11-01 15:30:00,17.2,17.7,17.19,17.54,1170400.0,17.1999,17.6999,17.1899,17.5399,1170400.0
2005-11-02 09:30:00,17.61,17.78,17.52,17.75,473600.0,17.6099,17.7799,17.5199,17.7499,473600.0
2005-11-02 10:00:00,17.76,18.28,17.73,18.0,371200.0,17.7599,18.2799,17.7299,17.9999,371200.0
2005-11-02 10:30:00,18.03,18.11,17.93,18.08,197700.0,18.0299,18.1099,17.9299,18.0799,197700.0
2005-11-02 11:00:00,18.09,18.23,18.05,18.15,236900.0,18.0899,18.2299,18.0499,18.1499,236900.0
2005-11-02 11:30:00,18.15,18.21,18.15,18.2,132300.0,18.1499,18.2099,18.1499,18.1999,132300.0
2005-11-02 12:00:00,18.19,18.22,18.17,18.19,305700.0,18.1899,18.2199,18.1699,18.1899,305700.0
2005-11-02 12:30:00,18.19,18.25,18.17,18.25,62800.0,18.1899,18.2499,18.1699,18.2499,62800.0
2005-11-02 13:00:00,18.25,18.27,18.24,18.27,63300.0,18.2499,18.2699,18.2399,18.2699,63300.0
2005-11-02 13:30:00,18.28,18.44,18.28,18.43,93000.0,18.2799,18.4399,18.2799,18.4299,93000.0
2005-11-02 14:00:00,18.44,18.45,18.29,18.33,77200.0,18.4399,18.4499,18.2899,18.3299,77200.0
2005-11-02 14:30:00,18.33,18.44,18.26,18.27,111800.0,18.3299,18.4399,18.2599,18.2699,111800.0
2005-11-02 15:00:00,18.27,18.28,18.18,18.23,111800.0,18.2699,18.2799,18.1799,18.2299,111800.0
2005-11-02 15:30:00,18.23,18.39,18.2,18.28,394700.0,18.2299,18.3899,18.1999,18.2799,394700.0
2005-11-03 09:30:00,18.28,18.7,18.21,18.4,251400.0,18.2799,18.6999,18.2099,18.3999,251400.0
2005-11-03 10:00:00,18.4,18.53,18.3,18.31,161500.0,18.3999,18.5299,18.2999,18.3099,161500.0
2005-11-03 10:30:00,18.31,18.39,18.3,18.39,153400.0,18.3099,18.3899,18.2999,18.3899,153400.0
2005-11-03 11:00:00,18.38,18.47,18.37,18.38,63700.0,18.3799,18.4699,18.3699,18.3799,63700.0
2005-11-03 11:30:00,18.39,18.4,18.37,18.37,76900.0,18.3899,18.3999,18.3699,18.3699,76900.0
2005-11-03 12:00:00,18.38,18.41,18.37,18.37,64200.0,18.3799,18.4099,18.3699,18.3699,64200.0
2005-11-03 12:30:00,18.38,18.38,18.37,18.37,100200.0,18.3799,18.3799,18.3699,18.3699,100200.0
2005-11-03 13:00:00,18.37,18.38,18.36,18.37,45100.0,18.3699,18.3799,18.3599,18.3699,45100.0
2005-11-03 13:30:00,18.37,18.38,18.36,18.36,191900.0,18.3699,18.3799,18.3599,18.3599,191900.0
2005-11-03 14:00:00,18.36,18.43,18.35,18.35,71200.0,18.3599,18.4299,18.3499,18.3499,71200.0
2005-11-03 14:30:00,18.35,18.36,18.17,18.18,201000.0,18.3499,18.3599,18.1699,18.1799,201000.0
2005-11-03 15:00:00,18.2,18.29,18.1,18.23,273700.0,18.1999,18.2899,18.0999,18.2299,273700.0
2005-11-03 15:30:00,18.24,18.31,18.11,18.29,153200.0,18.2399,18.3099,18.1099,18.2899,153200.0
2005-11-04 09:30:00,18.26,18.59,18.23,18.3,355100.0,18.2599,18.5899,18.2299,18.2999,355100.0
2005-11-04 10:00:00,18.3,18.3,18.14,18.3,104600.0,18.2999,18.2999,18.1399,18.2999,104600.0
2005-11-04 10:30:00,18.29,18.29,18.23,18.24,173300.0,18.2899,18.2899,18.2299,18.2399,173300.0
2005-11-04 11:00:00,18.23,18.25,18.18,18.19,128200.0,18.2299,18.2499,18.1799,18.1899,128200.0
2005-11-04 11:30:00,18.19,18.19,18.02,18.06,74900.0,18.1899,18.1899,18.0199,18.0599,74900.0
2005-11-04 12:00:00,18.07,18.18,17.97,18.0,127200.0,18.0699,18.1799,17.9699,17.9999,127200.0
2005-11-04 12:30:00,18.0,18.02,17.97,18.0,184800.0,17.9999,18.0199,17.9699,17.9999,184800.0
2005-11-04 13:00:00,18.0,18.02,17.91,17.97,37100.0,17.9999,18.0199,17.9099,17.9699,37100.0
2005-11-04 13:30:00,17.97,17.98,17.95,17.97,111800.0,17.9699,17.9799,17.9499,17.9699,111800.0
2005-11-04 14:00:00,17.96,18.1,17.95,18.09,203100.0,17.9599,18.0999,17.9499,18.0899,203100.0
2005-11-04 14:30:00,18.08,18.1,17.99,18.0,83700.0,18.0799,18.0999,17.9899,17.9999,83700.0
2005-11-04 15:00:00,18.0,18.2,18.0,18.15,300600.0,17.9999,18.1999,17.9999,18.1499,300600.0
2005-11-04 15:30:00,18.15,18.27,18.12,18.25,238200.0,18.1499,18.2699,18.1199,18.2499,238200.0
2005-11-07 09:30:00,18.3,18.37,18.22,18.25,51800.0,18.2999,18.3699,18.2199,18.2499,51800.0
2005-11-07 10:00:00,18.26,18.34,18.21,18.25,115500.0,18.2599,18.3399,18.2099,18.2499,115500.0
2005-11-07 10:30:00,18.25,18.29,18.23,18.26,126000.0,18.2499,18.2899,18.2299,18.2599,126000.0
2005-11-07 11:00:00,18.26,18.28,18.24,18.26,23200.0,18.2599,18.2799,18.2399,18.2599,23200.0
2005-11-07 11:30:00,18.27,18.28,18.21,18.24,83400.0,18.2699,18.2799,18.2099,18.2399,83400.0
2005-11-07 12:00:00,18.24,18.3,18.21,18.29,64100.0,18.2399,18.2999,18.2099,18.2899,64100.0
2005-11-07 12:30:00,18.29,18.29,18.22,18.25,147400.0,18.2899,18.2899,18.2199,18.2499,147400.0
2005-11-07 13:00:00,18.25,18.26,18.17,18.21,122500.0,18.2499,18.2599,18.1699,18.2099,122500.0
2005-11-07 13:30:00,18.21,18.25,18.11,18.11,156800.0,18.2099,18.2499,18.1099,18.1099,156800.0
2005-11-07 14:00:00,18.1,18.2,18.07,18.17,177700.0,18.0999,18.1999,18.0699,18.1699,177700.0
2005-11-07 14:30:00,18.17,18.23,18.15,18.16,147800.0,18.1699,18.2299,18.1499,18.1599,147800.0
2005-11-07 15:00:00,18.16,18.28,18.15,18.21,132800.0,18.1599,18.2799,18.1499,18.2099,132800.0
2005-11-07 15:30:00,18.21,18.28,18.2,18.23,177600.0,18.2099,18.2799,18.1999,18.2299,177600.0
2005-11-08 09:30:00,18.2,18.36,18.05,18.35,449100.0,18.1999,18.3599,18.0499,18.3499,449100.0
2005-11-08 10:00:00,18.36,18.57,18.28,18.31,183100.0,18.3599,18.5699,18.2799,18.3099,183100.0
2005-11-08 10:30:00,18.31,18.41,18.23,18.24,123700.0,18.3099,18.4099,18.2299,18.2399,123700.0
2005-11-08 11:00:00,18.24,18.43,18.23,18.42,82100.0,18.2399,18.4299,18.2299,18.4199,82100.0
2005-11-08 11:30:00,18.4,18.52,18.35,18.46,76100.0,18.3999,18.5199,18.3499,18.4599,76100.0
2005-11-08 12:00:00,18.45,18.51,18.42,18.5,80800.0,18.4499,18.5099,18.4199,18.4999,80800.0
2005-11-08 12:30:00,18.5,18.5,18.39,18.4,45100.0,18.4999,18.4999,18.3899,18.3999,45100.0
2005-11-08 13:00:00,18.4,18.4,18.35,18.39,76300.0,18.3999,18.3999,18.3499,18.3899,76300.0
2005-11-08 13:30:00,18.39,18.39,18.36,18.39,25200.0,18.3899,18.3899,18.3599,18.3899,25200.0
2005-11-08 14:00:00,18.39,18.39,18.35,18.38,48600.0,18.3899,18.3899,18.3499,18.3799,48600.0
2005-11-08 14:30:00,18.39,18.39,18.37,18.39,119300.0,18.3899,18.3899,18.3699,18.3899,119300.0
2005-11-08 15:00:00,18.39,18.49,18.37,18.46,111600.0,18.3899,18.4899,18.3699,18.4599,111600.0
2005-11-08 15:30:00,18.46,18.47,18.4,18.44,252000.0,18.4599,18.4699,18.3999,18.4399,252000.0
2005-11-09 09:30:00,18.46,18.73,18.35,18.52,109400.0,18.4599,18.7299,18.3499,18.5199,109400.0
2005-11-09 10:00:00,18.5,18.5,18.41,18.42,84400.0,18.4999,18.4999,18.4099,18.4199,84400.0
2005-11-09 10:30:00,18.42,18.58,18.42,18.5,50000.0,18.4199,18.5799,18.4199,18.4999,50000.0
2005-11-09 11:00:00,18.49,18.5,18.43,18.44,48200.0,18.4899,18.4999,18.4299,18.4399,48200.0
2005-11-09 11:30:00,18.44,18.5,18.42,18.48,45700.0,18.4399,18.4999,18.4199,18.4799,45700.0
2005-11-09 12:00:00,18.48,18.5,18.45,18.5,34200.0,18.4799,18.4999,18.4499,18.4999,34200.0
2005-11-09 12:30:00,18.5,18.58,18.49,18.58,30400.0,18.4999,18.5799,18.4899,18.5799,30400.0
2005-11-09 13:00:00,18.58,18.59,18.52,18.56,19200.0,18.5799,18.5899,18.5199,18.5599,19200.0
2005-11-09 13:30:00,18.57,18.59,18.56,18.57,26000.0,18.5699,18.5899,18.5599,18.5699,26000.0
2005-11-09 14:00:00,18.56,18.57,18.5,18.51,29000.0,18.5599,18.5699,18.4999,18.5099,29000.0
2005-11-09 14:30:00,18.5,18.51,18.39,18.39,40000.0,18.4999,18.5099,18.3899,18.3899,40000.0
2005-11-09 15:00:00,18.4,18.48,18.35,18.47,72600.0,18.3999,18.4799,18.3499,18.4699,72600.0
2005-11-09 15:30:00,18.48,18.52,18.46,18.52,76600.0,18.4799,18.5199,18.4599,18.5199,76600.0
2005-11-10 09:30:00,18.4,18.65,18.35,18.37,98000.0,18.3999,18.6499,18.3499,18.3699,98000.0
2005-11-10 10:00:00,18.37,18.38,18.14,18.29,62600.0,18.3699,18.3799,18.1399,18.2899,62600.0
2005-11-10 10:30:00,18.29,18.32,18.1,18.14,71600.0,18.2899,18.3199,18.0999,18.1399,71600.0
2005-11-10 11:00:00,18.14,18.22,18.14,18.17,37600.0,18.1399,18.2199,18.1399,18.1699,37600.0
2005-11-10 11:30:00,18.17,18.22,18.17,18.19,37800.0,18.1699,18.2199,18.1699,18.1899,37800.0
2005-11-10 12:00:00,18.19,18.19,18.13,18.13,18700.0,18.1899,18.1899,18.1299,18.1299,18700.0
2005-11-10 12:30:00,18.13,18.17,18.11,18.17,68100.0,18.1299,18.1699,18.1099,18.1699,68100.0
2005-11-10 13:00:00,18.17,18.26,18.13,18.15,29200.0,18.1699,18.2599,18.1299,18.1499,29200.0
2005-11-10 13:30:00,18.15,18.28,18.14,18.21,65000.0,18.1499,18.2799,18.1399,18.2099,65000.0
2005-11-10 14:00:00,18.21,18.23,18.13,18.14,58700.0,18.2099,18.2299,18.1299,18.1399,58700.0
2005-11-10 14:30:00,18.14,18.24,18.13,18.23,106000.0,18.1399,18.2399,18.1299,18.2299,106000.0
2005-11-10 15:00:00,18.24,18.24,18.16,18.18,87600.0,18.2399,18.2399,18.1599,18.1799,87600.0
2005-11-10 15:30:00,18.19,18.38,18.16,18.2,237300.0,18.1899,18.3799,18.1599,18.1999,237300.0
2005-11-11 09:30:00,18.16,18.23,18.06,18.22,43800.0,18.1599,18.2299,18.0599,18.2199,43800.0
2005-11-11 10:00:00,18.22,18.22,18.01,18.16,53100.0,18.2199,18.2199,18.0099,18.1599,53100.0
2005-11-11 10:30:00,18.17,18.27,18.12,18.26,38700.0,18.1699,18.2699,18.1199,18.2599,38700.0
2005-11-11 11:00:00,18.26,18.31,18.23,18.24,60900.0,18.2599,18.3099,18.2299,18.2399,60900.0
2005-11-11 11:30:00,18.24,18.27,18.18,18.26,27800.0,18.2399,18.2699,18.1799,18.2599,27800.0
2005-11-11 12:00:00,18.26,18.29,18.23,18.25,18200.0,18.2599,18.2899,18.2299,18.2499,18200.0
2005-11-11 12:30:00,18.23,18.27,18.23,18.23,28500.0,18.2299,18.2699,18.2299,18.2299,28500.0
2005-11-11 13:00:00,18.23,18.27,18.16,18.19,37700.0,18.2299,18.2699,18.1599,18.1899,37700.0
2005-11-11 13:30:00,18.19,18.21,18.11,18.12,26800.0,18.1899,18.2099,18.1099,18.1199,26800.0
2005-11-11 14:00:00,18.12,18.2,18.06,18.15,57500.0,18.1199,18.1999,18.0599,18.1499,57500.0
2005-11-11 14:30:00,18.14,18.2,18.03,18.13,80700.0,18.1399,18.1999,18.0299,18.1299,80700.0
2005-11-11 15:00:00,18.13,18.18,18.12,18.18,27400.0,18.1299,18.1799,18.1199,18.1799,27400.0
2005-11-11 15:30:00,18.18,18.21,18.14,18.15,60200.0,18.1799,18.2099,18.1399,18.1499,60200.0
2005-11-14 09:30:00,18.19,18.29,18.01,18.25,87700.0,18.1899,18.2899,18.0099,18.2499,87700.0
2005-11-14 10:00:00,18.3,18.58,18.28,18.51,136400.0,18.2999,18.5799,18.2799,18.5099,136400.0
2005-11-14 10:30:00,18.51,18.53,18.3,18.33,256200.0,18.5099,18.5299,18.2999,18.3299,256200.0
2005-11-14 11:00:00,18.33,18.44,18.33,18.39,35900.0,18.3299,18.4399,18.3299,18.3899,35900.0
2005-11-14 11:30:00,18.36,18.41,18.36,18.4,20900.0,18.3599,18.4099,18.3599,18.3999,20900.0
2005-11-14 12:00:00,18.4,18.41,18.37,18.39,28600.0,18.3999,18.4099,18.3699,18.3899,28600.0
2005-11-14 12:30:00,18.4,18.5,18.4,18.41,30000.0,18.3999,18.4999,18.3999,18.4099,30000.0
2005-11-14 13:00:00,18.41,18.46,18.4,18.42,12900.0,18.4099,18.4599,18.3999,18.4199,12900.0
2005-11-14 13:30:00,18.42,18.45,18.41,18.43,15600.0,18.4199,18.4499,18.4099,18.4299,15600.0
2005-11-14 14:00:00,18.43,18.48,18.43,18.44,41100.0,18.4299,18.4799,18.4299,18.4399,41100.0
2005-11-14 14:30:00,18.42,18.48,18.42,18.47,28700.0,18.4199,18.4799,18.4199,18.4699,28700.0
2005-11-14 15:00:00,18.47,18.47,18.42,18.43,54000.0,18.4699,18.4699,18.4199,18.4299,54000.0
2005-11-14 15:30:00,18.43,18.46,18.41,18.41,164400.0,18.4299,18.4599,18.4099,18.4099,164400.0
2005-11-15 09:30:00,18.46,18.48,18.38,18.39,31200.0,18.4599,18.4799,18.3799,18.3899,31200.0
2005-11-15 10:00:00,18.38,18.48,18.38,18.45,28300.0,18.3799,18.4799,18.3799,18.4499,28300.0
2005-11-15 10:30:00,18.44,18.44,18.27,18.27,35200.0,18.4399,18.4399,18.2699,18.2699,35200.0
2005-11-15 11:00:00,18.25,18.3,18.22,18.23,50600.0,18.2499,18.2999,18.2199,18.2299,50600.0
2005-11-15 11:30:00,18.23,18.27,18.12,18.2,95100.0,18.2299,18.2699,18.1199,18.1999,95100.0
2005-11-15 12:00:00,18.21,18.24,18.19,18.2,62500.0,18.2099,18.2399,18.1899,18.1999,62500.0
2005-11-15 12:30:00,18.19,18.22,18.19,18.2,51100.0,18.1899,18.2199,18.1899,18.1999,51100.0
2005-11-15 13:00:00,18.2,18.22,18.19,18.19,14000.0,18.1999,18.2199,18.1899,18.1899,14000.0
2005-11-15 13:30:00,18.19,18.2,18.06,18.06,54700.0,18.1899,18.1999,18.0599,18.0599,54700.0
2005-11-15 14:00:00,18.05,18.08,18.03,18.05,49400.0,18.0499,18.0799,18.0299,18.0499,49400.0
2005-11-15 14:30:00,18.05,18.07,18.0,18.01,59700.0,18.0499,18.0699,17.9999,18.0099,59700.0
2005-11-15 15:00:00,18.01,18.01,17.89,17.94,109400.0,18.0099,18.0099,17.8899,17.9399,109400.0
2005-11-15 15:30:00,17.96,18.0,17.94,17.98,145100.0,17.9599,17.9999,17.9399,17.9799,145100.0
2005-11-16 09:30:00,18.05,18.1,17.98,18.1,88300.0,18.0499,18.0999,17.9799,18.0999,88300.0
2005-11-16 10:00:00,18.1,18.1,17.96,17.97,96800.0,18.0999,18.0999,17.9599,17.9699,96800.0
2005-11-16 10:30:00,17.98,18.03,17.93,18.03,131000.0,17.9799,18.0299,17.9299,18.0299,131000.0
2005-11-16 11:00:00,18.02,18.03,17.93,18.03,93100.0,18.0199,18.0299,17.9299,18.0299,93100.0
2005-11-16 11:30:00,18.03,18.17,18.03,18.14,87000.0,18.0299,18.1699,18.0299,18.1399,87000.0
2005-11-16 12:00:00,18.12,18.15,18.07,18.09,77800.0,18.1199,18.1499,18.0699,18.0899,77800.0
2005-11-16 12:30:00,18.12,18.12,18.05,18.1,83100.0,18.1199,18.1199,18.0499,18.0999,83100.0
2005-11-16 13:00:00,18.1,18.1,18.03,18.06,81700.0,18.0999,18.0999,18.0299,18.0599,81700.0
2005-11-16 13:30:00,18.08,18.08,17.99,18.01,100300.0,18.0799,18.0799,17.9899,18.0099,100300.0
2005-11-16 14:00:00,18.01,18.16,18.0,18.16,96500.0,18.0099,18.1599,17.9999,18.1599,96500.0
2005-11-16 14:30:00,18.16,18.16,18.13,18.15,81600.0,18.1599,18.1599,18.1299,18.1499,81600.0
2005-11-16 15:00:00,18.16,18.23,18.13,18.2,130800.0,18.1599,18.2299,18.1299,18.1999,130800.0
2005-11-16 15:30:00,18.21,18.23,18.14,18.17,167700.0,18.2099,18.2299,18.1399,18.1699,167700.0
2005-11-17 09:30:00,18.13,18.24,18.07,18.1,29600.0,18.1299,18.2399,18.0699,18.0999,29600.0
2005-11-17 10:00:00,18.1,18.24,18.1,18.18,36600.0,18.0999,18.2399,18.0999,18.1799,36600.0
2005-11-17 10:30:00,18.2,18.26,18.17,18.26,22200.0,18.1999,18.2599,18.1699,18.2599,22200.0
2005-11-17 11:00:00,18.26,18.26,18.15,18.16,20900.0,18.2599,18.2599,18.1499,18.1599,20900.0
2005-11-17 11:30:00,18.16,18.25,18.12,18.24,29000.0,18.1599,18.2499,18.1199,18.2399,29000.0
2005-11-17 12:00:00,18.25,18.34,18.23,18.33,96000.0,18.2499,18.3399,18.2299,18.3299,96000.0
2005-11-17 12:30:00,18.34,18.38,18.27,18.27,103500.0,18.3399,18.3799,18.2699,18.2699,103500.0
2005-11-17 13:00:00,18.27,18.27,18.25,18.26,14600.0,18.2699,18.2699,18.2499,18.2599,14600.0
2005-11-17 13:30:00,18.25,18.33,18.25,18.33,18600.0,18.2499,18.3299,18.2499,18.3299,18600.0
2005-11-17 14:00:00,18.32,18.34,18.27,18.27,29500.0,18.3199,18.3399,18.2699,18.2699,29500.0
2005-11-17 14:30:00,18.27,18.35,18.25,18.35,33500.0,18.2699,18.3499,18.2499,18.3499,33500.0
2005-11-17 15:00:00,18.35,18.38,18.35,18.36,41800.0,18.3499,18.3799,18.3499,18.3599,41800.0
2005-11-17 15:30:00,18.35,18.52,18.35,18.38,122600.0,18.3499,18.5199,18.3499,18.3799,122600.0
2005-11-18 09:30:00,18.55,18.58,18.35,18.39,34400.0,18.5499,18.5799,18.3499,18.3899,34400.0
2005-11-18 10:00:00,18.39,18.4,18.35,18.39,37800.0,18.3899,18.3999,18.3499,18.3899,37800.0
2005-11-18 10:30:00,18.38,18.38,18.1,18.14,104000.0,18.3799,18.3799,18.0999,18.1399,104000.0
2005-11-18 11:00:00,18.15,18.39,18.15,18.35,26400.0,18.1499,18.3899,18.1499,18.3499,26400.0
2005-11-18 11:30:00,18.36,18.36,18.28,18.28,14700.0,18.3599,18.3599,18.2799,18.2799,14700.0
2005-11-18 12:00:00,18.29,18.29,18.24,18.24,23400.0,18.2899,18.2899,18.2399,18.2399,23400.0
2005-11-18 12:30:00,18.25,18.25,18.19,18.2,14400.0,18.2499,18.2499,18.1899,18.1999,14400.0
2005-11-18 13:00:00,18.19,18.2,18.19,18.2,15800.0,18.1899,18.1999,18.1899,18.1999,15800.0
2005-11-18 13:30:00,18.19,18.2,18.1,18.14,64000.0,18.1899,18.1999,18.0999,18.1399,64000.0
2005-11-18 14:00:00,18.13,18.34,18.13,18.28,97200.0,18.1299,18.3399,18.1299,18.2799,97200.0
2005-11-18 14:30:00,18.28,18.28,18.1,18.11,84400.0,18.2799,18.2799,18.0999,18.1099,84400.0
2005-11-18 15:00:00,18.11,18.16,18.06,18.09,39400.0,18.1099,18.1599,18.0599,18.0899,39400.0
2005-11-18 15:30:00,18.09,18.12,18.0,18.0,181500.0,18.0899,18.1199,17.9999,17.9999,181500.0
2005-11-21 09:30:00,18.09,18.19,17.97,17.98,73900.0,18.0899,18.1899,17.9699,17.9799,73900.0
2005-11-21 10:00:00,17.99,18.07,17.98,18.04,37100.0,17.9899,18.0699,17.9799,18.0399,37100.0
2005-11-21 10:30:00,18.04,18.14,18.01,18.13,48300.0,18.0399,18.1399,18.0099,18.1299,48300.0
2005-11-21 11:00:00,18.13,18.23,18.12,18.19,36900.0,18.1299,18.2299,18.1199,18.1899,36900.0
2005-11-21 11:30:00,18.19,18.23,18.1,18.1,44100.0,18.1899,18.2299,18.0999,18.0999,44100.0
2005-11-21 12:00:00,18.1,18.18,18.1,18.16,35800.0,18.0999,18.1799,18.0999,18.1599,35800.0
2005-11-21 12:30:00,18.16,18.21,18.13,18.21,45100.0,18.1599,18.2099,18.1299,18.2099,45100.0
2005-11-21 13:00:00,18.2,18.26,18.18,18.26,45600.0,18.1999,18.2599,18.1799,18.2599,45600.0
2005-11-21 13:30:00,18.26,18.38,18.23,18.35,89500.0,18.2599,18.3799,18.2299,18.3499,89500.0
2005-11-21 14:00:00,18.35,18.59,18.34,18.59,115200.0,18.3499,18.5899,18.3399,18.5899,115200.0
2005-11-21 14:30:00,18.59,18.62,18.43,18.54,91000.0,18.5899,18.6199,18.4299,18.5399,91000.0
2005-11-21 15:00:00,18.52,18.66,18.48,18.51,180600.0,18.5199,18.6599,18.4799,18.5099,180600.0
2005-11-21 15:30:00,18.51,18.77,18.49,18.69,278100.0,18.5099,18.7699,18.4899,18.6899,278100.0
2005-11-22 09:30:00,18.97,19.21,18.86,19.15,307600.0,18.9699,19.2099,18.8599,19.1499,307600.0
2005-11-22 10:00:00,19.14,19.39,19.04,19.2,285300.0,19.1399,19.3899,19.0399,19.1999,285300.0
2005-11-22 10:30:00,19.19,19.22,19.02,19.13,120500.0,19.1899,19.2199,19.0199,19.1299,120500.0
2005-11-22 11:00:00,19.14,19.25,19.14,19.23,107700.0,19.1399,19.2499,19.1399,19.2299,107700.0
2005-11-22 11:30:00,19.23,19.33,19.21,19.27,73900.0,19.2299,19.3299,19.2099,19.2699,73900.0
2005-11-22 12:00:00,19.26,19.3,19.19,19.23,172800.0,19.2599,19.2999,19.1899,19.2299,172800.0
2005-11-22 12:30:00,19.21,19.23,19.05,19.05,136300.0,19.2099,19.2299,19.0499,19.0499,136300.0
2005-11-22 13:00:00,19.05,19.16,19.05,19.14,92900.0,19.0499,19.1599,19.0499,19.1399,92900.0
2005-11-22 13:30:00,19.15,19.2,19.07,19.17,173700.0,19.1499,19.1999,19.0699,19.1699,173700.0
2005-11-22 14:00:00,19.19,19.26,19.17,19.25,124100.0,19.1899,19.2599,19.1699,19.2499,124100.0
2005-11-22 14:30:00,19.26,19.29,19.13,19.14,119500.0,19.2599,19.2899,19.1299,19.1399,119500.0
2005-11-22 15:00:00,19.14,19.18,19.1,19.17,123000.0,19.1399,19.1799,19.0999,19.1699,123000.0
2005-11-22 15:30:00,19.17,19.22,19.06,19.07,444300.0,19.1699,19.2199,19.0599,19.0699,444300.0
2005-11-23 09:30:00,19.17,19.18,18.97,19.04,138700.0,19.1699,19.1799,18.9699,19.0399,138700.0
2005-11-23 10:00:00,19.02,19.2,19.0,19.14,87400.0,19.0199,19.1999,18.9999,19.1399,87400.0
2005-11-23 10:30:00,19.14,19.18,19.11,19.18,36600.0,19.1399,19.1799,19.1099,19.1799,36600.0
2005-11-23 11:00:00,19.17,19.2,19.17,19.19,42000.0,19.1699,19.1999,19.1699,19.1899,42000.0
2005-11-23 11:30:00,19.2,19.2,19.19,19.2,54700.0,19.1999,19.1999,19.1899,19.1999,54700.0
2005-11-23 12:00:00,19.2,19.2,19.07,19.09,118100.0,19.1999,19.1999,19.0699,19.0899,118100.0
2005-11-23 12:30:00,19.1,19.1,19.02,19.05,45900.0,19.0999,19.0999,19.0199,19.0499,45900.0
2005-11-23 13:00:00,19.06,19.13,19.05,19.12,38600.0,19.0599,19.1299,19.0499,19.1199,38600.0
2005-11-23 13:30:00,19.12,19.14,19.07,19.07,30600.0,19.1199,19.1399,19.0699,19.0699,30600.0
2005-11-23 14:00:00,19.08,19.1,19.05,19.1,37200.0,19.0799,19.0999,19.0499,19.0999,37200.0
2005-11-23 14:30:00,19.1,19.15,19.09,19.15,30800.0,19.0999,19.1499,19.0899,19.1499,30800.0
2005-11-23 15:00:00,19.14,19.16,19.14,19.14,106300.0,19.1399,19.1599,19.1399,19.1399,106300.0
2005-11-23 15:30:00,19.14,19.18,19.11,19.14,58700.0,19.1399,19.1799,19.1099,19.1399,58700.0
2005-11-25 09:30:00,19.21,19.25,19.01,19.06,19100.0,19.2099,19.2499,19.0099,19.0599,19100.0
2005-11-25 10:00:00,19.1,19.15,19.01,19.01,10800.0,19.0999,19.1499,19.0099,19.0099,10800.0
2005-11-25 10:30:00,19.01,19.11,19.01,19.11,10300.0,19.0099,19.1099,19.0099,19.1099,10300.0
2005-11-25 11:00:00,19.12,19.32,19.11,19.3,54800.0,19.1199,19.3199,19.1099,19.2999,54800.0
2005-11-25 11:30:00,19.31,19.4,19.29,19.33,68200.0,19.3099,19.3999,19.2899,19.3299,68200.0
2005-11-25 12:00:00,19.33,19.33,19.25,19.3,27300.0,19.3299,19.3299,19.2499,19.2999,27300.0
2005-11-25 12:30:00,19.3,19.33,19.24,19.31,65900.0,19.2999,19.3299,19.2399,19.3099,65900.0
2005-11-25 13:00:00,19.33,19.33,19.31,19.31,300.0,19.3299,19.3299,19.3099,19.3099,300.0
2005-11-25 13:30:00,19.31,19.31,19.31,19.31,0.0,19.3099,19.3099,19.3099,19.3099,0.0
2005-11-25 14:00:00,19.35,19.35,19.2,19.2,1000.0,19.3499,19.3499,19.1999,19.1999,1000.0
2005-11-25 14:30:00,19.2,19.2,19.2,19.2,0.0,19.1999,19.1999,19.1999,19.1999,0.0
2005-11-25 15:00:00,20.1,20.1,20.1,20.1,200.0,20.0999,20.0999,20.0999,20.0999,200.0
2005-11-28 09:30:00,19.45,19.47,19.23,19.32,83700.0,19.4499,19.4699,19.2299,19.3199,83700.0
2005-11-28 10:00:00,19.31,19.31,19.22,19.23,103600.0,19.3099,19.3099,19.2199,19.2299,103600.0
2005-11-28 10:30:00,19.25,19.31,19.18,19.21,154500.0,19.2499,19.3099,19.1799,19.2099,154500.0
2005-11-28 11:00:00,19.21,19.24,19.01,19.06,144700.0,19.2099,19.2399,19.0099,19.0599,144700.0
2005-11-28 11:30:00,19.06,19.22,19.05,19.14,116800.0,19.0599,19.2199,19.0499,19.1399,116800.0
2005-11-28 12:00:00,19.14,19.15,19.07,19.1,52300.0,19.1399,19.1499,19.0699,19.0999,52300.0
2005-11-28 12:30:00,19.1,19.11,19.06,19.1,50000.0,19.0999,19.1099,19.0599,19.0999,50000.0
2005-11-28 13:00:00,19.09,19.09,19.03,19.07,20400.0,19.0899,19.0899,19.0299,19.0699,20400.0
2005-11-28 13:30:00,19.07,19.08,19.05,19.05,25400.0,19.0699,19.0799,19.0499,19.0499,25400.0
2005-11-28 14:00:00,19.06,19.08,19.05,19.06,50800.0,19.0599,19.0799,19.0499,19.0599,50800.0
2005-11-28 14:30:00,19.06,19.06,18.95,18.97,98300.0,19.0599,19.0599,18.9499,18.9699,98300.0
2005-11-28 15:00:00,18.97,18.98,18.85,18.86,110500.0,18.9699,18.9799,18.8499,18.8599,110500.0
2005-11-28 15:30:00,18.86,18.86,18.63,18.69,341700.0,18.8599,18.8599,18.6299,18.6899,341700.0
2005-11-29 09:30:00,18.85,18.85,18.31,18.58,117800.0,18.8499,18.8499,18.3099,18.5799,117800.0
2005-11-29 10:00:00,18.58,18.71,18.46,18.55,70200.0,18.5799,18.7099,18.4599,18.5499,70200.0
2005-11-29 10:30:00,18.55,18.55,18.15,18.15,157400.0,18.5499,18.5499,18.1499,18.1499,157400.0
2005-11-29 11:00:00,18.16,18.32,18.0,18.29,139500.0,18.1599,18.3199,17.9999,18.2899,139500.0
2005-11-29 11:30:00,18.3,18.41,18.18,18.39,119300.0,18.2999,18.4099,18.1799,18.3899,119300.0
2005-11-29 12:00:00,18.39,18.53,18.33,18.49,148500.0,18.3899,18.5299,18.3299,18.4899,148500.0
2005-11-29 12:30:00,18.49,18.49,18.41,18.43,45400.0,18.4899,18.4899,18.4099,18.4299,45400.0
2005-11-29 13:00:00,18.43,18.43,18.39,18.4,47500.0,18.4299,18.4299,18.3899,18.3999,47500.0
2005-11-29 13:30:00,18.4,18.4,18.21,18.23,82200.0,18.3999,18.3999,18.2099,18.2299,82200.0
2005-11-29 14:00:00,18.23,18.25,18.19,18.19,55500.0,18.2299,18.2499,18.1899,18.1899,55500.0
2005-11-29 14:30:00,18.2,18.39,18.19,18.35,74800.0,18.1999,18.3899,18.1899,18.3499,74800.0
2005-11-29 15:00:00,18.35,18.35,18.21,18.21,79200.0,18.3499,18.3499,18.2099,18.2099,79200.0
2005-11-29 15:30:00,18.22,18.28,18.17,18.22,179900.0,18.2199,18.2799,18.1699,18.2199,179900.0
2005-11-30 09:30:00,18.12,18.25,18.01,18.25,91300.0,18.1199,18.2499,18.0099,18.2499,91300.0
2005-11-30 10:00:00,18.25,18.29,18.16,18.29,108000.0,18.2499,18.2899,18.1599,18.2899,108000.0
2005-11-30 10:30:00,18.29,18.4,18.28,18.29,65800.0,18.2899,18.3999,18.2799,18.2899,65800.0
2005-11-30 11:00:00,18.29,18.32,18.24,18.28,36300.0,18.2899,18.3199,18.2399,18.2799,36300.0
2005-11-30 11:30:00,18.28,18.32,18.27,18.3,89100.0,18.2799,18.3199,18.2699,18.2999,89100.0
2005-11-30 12:00:00,18.3,18.32,18.25,18.32,41900.0,18.2999,18.3199,18.2499,18.3199,41900.0
2005-11-30 12:30:00,18.32,18.32,18.26,18.3,80300.0,18.3199,18.3199,18.2599,18.2999,80300.0
2005-11-30 13:00:00,18.3,18.41,18.28,18.4,46600.0,18.2999,18.4099,18.2799,18.3999,46600.0
2005-11-30 13:30:00,18.41,18.44,18.33,18.33,31400.0,18.4099,18.4399,18.3299,18.3299,31400.0
2005-11-30 14:00:00,18.33,18.41,18.33,18.39,26500.0,18.3299,18.4099,18.3299,18.3899,26500.0
2005-11-30 14:30:00,18.39,18.4,18.34,18.39,32100.0,18.3899,18.3999,18.3399,18.3899,32100.0
2005-11-30 15:00:00,18.39,18.42,18.29,18.29,46000.0,18.3899,18.4199,18.2899,18.2899,46000.0
2005-11-30 15:30:00,18.3,18.3,18.13,18.25,101000.0,18.2999,18.2999,18.1299,18.2499,101000.0
2005-12-01 09:30:00,18.35,18.44,18.25,18.41,101600.0,18.3499,18.4399,18.2499,18.4099,101600.0
2005-12-01 10:00:00,18.42,18.42,18.24,18.29,54500.0,18.4199,18.4199,18.2399,18.2899,54500.0
2005-12-01 10:30:00,18.3,18.36,18.25,18.32,47700.0,18.2999,18.3599,18.2499,18.3199,47700.0
2005-12-01 11:00:00,18.34,18.42,18.34,18.4,58100.0,18.3399,18.4199,18.3399,18.3999,58100.0
2005-12-01 11:30:00,18.41,18.43,18.4,18.43,46000.0,18.4099,18.4299,18.3999,18.4299,46000.0
2005-12-01 12:00:00,18.42,18.46,18.41,18.46,48000.0,18.4199,18.4599,18.4099,18.4599,48000.0
2005-12-01 12:30:00,18.46,18.5,18.4,18.5,158600.0,18.4599,18.4999,18.3999,18.4999,158600.0
2005-12-01 13:00:00,18.49,18.5,18.48,18.49,101700.0,18.4899,18.4999,18.4799,18.4899,101700.0
2005-12-01 13:30:00,18.49,18.52,18.48,18.52,67100.0,18.4899,18.5199,18.4799,18.5199,67100.0
2005-12-01 14:00:00,18.51,18.56,18.51,18.56,50700.0,18.5099,18.5599,18.5099,18.5599,50700.0
2005-12-01 14:30:00,18.55,18.6,18.5,18.55,199500.0,18.5499,18.5999,18.4999,18.5499,199500.0
2005-12-01 15:00:00,18.55,18.65,18.52,18.61,142400.0,18.5499,18.6499,18.5199,18.6099,142400.0
2005-12-01 15:30:00,18.61,18.67,18.59,18.63,170400.0,18.6099,18.6699,18.5899,18.6299,170400.0
2005-12-02 09:30:00,18.69,18.7,18.5,18.64,89900.0,18.6899,18.6999,18.4999,18.6399,89900.0
2005-12-02 10:00:00,18.64,18.8,18.61,18.72,84900.0,18.6399,18.7999,18.6099,18.7199,84900.0
2005-12-02 10:30:00,18.72,18.79,18.67,18.74,83100.0,18.7199,18.7899,18.6699,18.7399,83100.0
2005-12-02 11:00:00,18.68,18.72,18.62,18.68,22400.0,18.6799,18.7199,18.6199,18.6799,22400.0
2005-12-02 11:30:00,18.68,18.9,18.65,18.75,234200.0,18.6799,18.8999,18.6499,18.7499,234200.0
2005-12-02 12:00:00,18.75,18.75,18.67,18.69,78600.0,18.7499,18.7499,18.6699,18.6899,78600.0
2005-12-02 12:30:00,18.68,18.7,18.62,18.66,41400.0,18.6799,18.6999,18.6199,18.6599,41400.0
2005-12-02 13:00:00,18.66,18.75,18.65,18.72,88800.0,18.6599,18.7499,18.6499,18.7199,88800.0
2005-12-02 13:30:00,18.73,18.73,18.65,18.68,79200.0,18.7299,18.7299,18.6499,18.6799,79200.0
2005-12-02 14:00:00,18.69,18.7,18.48,18.49,64600.0,18.6899,18.6999,18.4799,18.4899,64600.0
2005-12-02 14:30:00,18.48,18.53,18.37,18.53,100900.0,18.4799,18.5299,18.3699,18.5299,100900.0
2005-12-02 15:00:00,18.53,18.67,18.51,18.67,51400.0,18.5299,18.6699,18.5099,18.6699,51400.0
2005-12-02 15:30:00,18.66,18.75,18.61,18.62,185600.0,18.6599,18.7499,18.6099,18.6199,185600.0
2005-12-05 09:30:00,18.68,18.75,18.46,18.55,78100.0,18.6799,18.7499,18.4599,18.5499,78100.0
2005-12-05 10:00:00,18.55,18.65,18.54,18.56,71500.0,18.5499,18.6499,18.5399,18.5599,71500.0
2005-12-05 10:30:00,18.56,18.68,18.55,18.66,53500.0,18.5599,18.6799,18.5499,18.6599,53500.0
2005-12-05 11:00:00,18.66,18.67,18.6,18.67,96000.0,18.6599,18.6699,18.5999,18.6699,96000.0
2005-12-05 11:30:00,18.66,18.67,18.66,18.67,42900.0,18.6599,18.6699,18.6599,18.6699,42900.0
2005-12-05 12:00:00,18.67,18.69,18.66,18.69,54800.0,18.6699,18.6899,18.6599,18.6899,54800.0
2005-12-05 12:30:00,18.68,18.85,18.67,18.78,100700.0,18.6799,18.8499,18.6699,18.7799,100700.0
2005-12-05 13:00:00,18.78,18.9,18.76,18.82,66600.0,18.7799,18.8999,18.7599,18.8199,66600.0
2005-12-05 13:30:00,18.81,18.81,18.74,18.74,72800.0,18.8099,18.8099,18.7399,18.7399,72800.0
2005-12-05 14:00:00,18.74,18.75,18.72,18.73,67800.0,18.7399,18.7499,18.7199,18.7299,67800.0
2005-12-05 14:30:00,18.72,18.73,18.7,18.71,33500.0,18.7199,18.7299,18.6999,18.7099,33500.0
2005-12-05 15:00:00,18.7,18.71,18.64,18.68,75700.0,18.6999,18.7099,18.6399,18.6799,75700.0
2005-12-05 15:30:00,18.68,18.81,18.67,18.73,134100.0,18.6799,18.8099,18.6699,18.7299,134100.0
2005-12-06 09:30:00,19.05,19.17,18.9,19.03,110300.0,19.0499,19.1699,18.8999,19.0299,110300.0
2005-12-06 10:00:00,19.03,19.16,19.02,19.16,62300.0,19.0299,19.1599,19.0199,19.1599,62300.0
2005-12-06 10:30:00,19.18,19.28,19.15,19.26,71100.0,19.1799,19.2799,19.1499,19.2599,71100.0
2005-12-06 11:00:00,19.28,19.4,19.22,19.32,102100.0,19.2799,19.3999,19.2199,19.3199,102100.0
2005-12-06 11:30:00,19.32,19.37,19.3,19.37,63000.0,19.3199,19.3699,19.2999,19.3699,63000.0
2005-12-06 12:00:00,19.37,19.44,19.36,19.42,78600.0,19.3699,19.4399,19.3599,19.4199,78600.0
2005-12-06 12:30:00,19.42,19.6,19.37,19.57,140500.0,19.4199,19.5999,19.3699,19.5699,140500.0
2005-12-06 13:00:00,19.56,19.58,19.49,19.51,51200.0,19.5599,19.5799,19.4899,19.5099,51200.0
2005-12-06 13:30:00,19.51,19.63,19.49,19.52,106300.0,19.5099,19.6299,19.4899,19.5199,106300.0
2005-12-06 14:00:00,19.52,19.61,19.52,19.59,177600.0,19.5199,19.6099,19.5199,19.5899,177600.0
2005-12-06 14:30:00,19.59,19.79,19.54,19.73,233900.0,19.5899,19.7899,19.5399,19.7299,233900.0
2005-12-06 15:00:00,19.73,19.8,19.64,19.67,241000.0,19.7299,19.7999,19.6399,19.6699,241000.0
2005-12-06 15:30:00,19.67,19.7,19.5,19.55,286000.0,19.6699,19.6999,19.4999,19.5499,286000.0
2005-12-07 09:30:00,19.64,19.71,19.29,19.65,86100.0,19.6399,19.7099,19.2899,19.6499,86100.0
2005-12-07 10:00:00,19.62,19.78,19.56,19.59,66300.0,19.6199,19.7799,19.5599,19.5899,66300.0
2005-12-07 10:30:00,19.59,19.62,19.53,19.54,89700.0,19.5899,19.6199,19.5299,19.5399,89700.0
2005-12-07 11:00:00,19.53,19.99,19.4,19.49,90600.0,19.5299,19.9899,19.3999,19.4899,90600.0
2005-12-07 11:30:00,19.46,19.53,19.32,19.37,46200.0,19.4599,19.5299,19.3199,19.3699,46200.0
2005-12-07 12:00:00,19.36,19.51,19.33,19.41,29100.0,19.3599,19.5099,19.3299,19.4099,29100.0
2005-12-07 12:30:00,19.4,19.44,19.35,19.36,28500.0,19.3999,19.4399,19.3499,19.3599,28500.0
2005-12-07 13:00:00,19.35,19.41,19.32,19.32,27800.0,19.3499,19.4099,19.3199,19.3199,27800.0
2005-12-07 13:30:00,19.31,19.51,19.26,19.31,60600.0,19.3099,19.5099,19.2599,19.3099,60600.0
2005-12-07 14:00:00,19.3,19.31,19.22,19.24,30000.0,19.2999,19.3099,19.2199,19.2399,30000.0
2005-12-07 14:30:00,19.24,19.35,19.24,19.31,40700.0,19.2399,19.3499,19.2399,19.3099,40700.0
2005-12-07 15:00:00,19.3,19.39,19.23,19.23,56200.0,19.2999,19.3899,19.2299,19.2299,56200.0
2005-12-07 15:30:00,19.22,19.27,19.16,19.21,117400.0,19.2199,19.2699,19.1599,19.2099,117400.0
2005-12-08 09:30:00,19.25,19.75,19.05,19.66,135500.0,19.2499,19.7499,19.0499,19.6599,135500.0
2005-12-08 10:00:00,19.65,19.65,19.19,19.2,116600.0,19.6499,19.6499,19.1899,19.1999,116600.0
2005-12-08 10:30:00,19.2,19.36,19.13,19.22,83200.0,19.1999,19.3599,19.1299,19.2199,83200.0
2005-12-08 11:00:00,19.23,19.37,19.2,19.31,62100.0,19.2299,19.3699,19.1999,19.3099,62100.0
2005-12-08 11:30:00,19.31,19.31,19.12,19.13,57900.0,19.3099,19.3099,19.1199,19.1299,57900.0
2005-12-08 12:00:00,19.13,19.15,19.09,19.09,45200.0,19.1299,19.1499,19.0899,19.0899,45200.0
2005-12-08 12:30:00,19.09,19.11,19.05,19.06,30200.0,19.0899,19.1099,19.0499,19.0599,30200.0
2005-12-08 13:00:00,19.05,19.07,18.95,18.97,53100.0,19.0499,19.0699,18.9499,18.9699,53100.0
2005-12-08 13:30:00,18.97,19.01,18.95,18.99,64600.0,18.9699,19.0099,18.9499,18.9899,64600.0
2005-12-08 14:00:00,18.99,19.08,18.94,19.01,75700.0,18.9899,19.0799,18.9399,19.0099,75700.0
2005-12-08 14:30:00,19.0,19.0,18.92,18.92,34800.0,18.9999,18.9999,18.9199,18.9199,34800.0
2005-12-08 15:00:00,18.93,18.95,18.9,18.92,60800.0,18.9299,18.9499,18.8999,18.9199,60800.0
2005-12-08 15:30:00,18.92,18.97,18.9,18.95,158200.0,18.9199,18.9699,18.8999,18.9499,158200.0
2005-12-09 09:30:00,19.23,19.23,18.9,18.92,29300.0,19.2299,19.2299,18.8999,18.9199,29300.0
2005-12-09 10:00:00,18.95,19.04,18.89,18.89,28000.0,18.9499,19.0399,18.8899,18.8899,28000.0
2005-12-09 10:30:00,18.89,18.89,18.76,18.85,34200.0,18.8899,18.8899,18.7599,18.8499,34200.0
2005-12-09 11:00:00,18.85,19.1,18.82,19.06,84100.0,18.8499,19.0999,18.8199,19.0599,84100.0
2005-12-09 11:30:00,19.07,19.15,19.02,19.1,46400.0,19.0699,19.1499,19.0199,19.0999,46400.0
2005-12-09 12:00:00,19.1,19.22,19.09,19.21,22000.0,19.0999,19.2199,19.0899,19.2099,22000.0
2005-12-09 12:30:00,19.21,19.22,19.16,19.19,20800.0,19.2099,19.2199,19.1599,19.1899,20800.0
2005-12-09 13:00:00,19.19,19.23,19.13,19.13,28600.0,19.1899,19.2299,19.1299,19.1299,28600.0
2005-12-09 13:30:00,19.14,19.22,19.13,19.2,22900.0,19.1399,19.2199,19.1299,19.1999,22900.0
2005-12-09 14:00:00,19.2,19.23,19.18,19.19,21000.0,19.1999,19.2299,19.1799,19.1899,21000.0
2005-12-09 14:30:00,19.19,19.2,19.18,19.19,14700.0,19.1899,19.1999,19.1799,19.1899,14700.0
2005-12-09 15:00:00,19.19,19.2,19.16,19.2,36100.0,19.1899,19.1999,19.1599,19.1999,36100.0
2005-12-09 15:30:00,19.19,19.23,19.18,19.19,66400.0,19.1899,19.2299,19.1799,19.1899,66400.0
2005-12-12 09:30:00,19.25,19.25,19.08,19.15,62900.0,19.2499,19.2499,19.0799,19.1499,62900.0
2005-12-12 10:00:00,19.13,19.16,19.05,19.06,40100.0,19.1299,19.1599,19.0499,19.0599,40100.0
2005-12-12 10:30:00,19.06,19.09,19.04,19.05,63200.0,19.0599,19.0899,19.0399,19.0499,63200.0
2005-12-12 11:00:00,19.05,19.18,19.04,19.12,46600.0,19.0499,19.1799,19.0399,19.1199,46600.0
2005-12-12 11:30:00,19.12,19.12,19.08,19.09,56200.0,19.1199,19.1199,19.0799,19.0899,56200.0
2005-12-12 12:00:00,19.08,19.1,19.04,19.05,68600.0,19.0799,19.0999,19.0399,19.0499,68600.0
2005-12-12 12:30:00,19.05,19.06,19.05,19.06,30600.0,19.0499,19.0599,19.0499,19.0599,30600.0
2005-12-12 13:00:00,19.05,19.06,19.05,19.06,30700.0,19.0499,19.0599,19.0499,19.0599,30700.0
2005-12-12 13:30:00,19.06,19.06,19.05,19.06,31800.0,19.0599,19.0599,19.0499,19.0599,31800.0
2005-12-12 14:00:00,19.06,19.13,19.05,19.09,46400.0,19.0599,19.1299,19.0499,19.0899,46400.0
2005-12-12 14:30:00,19.1,19.1,19.06,19.09,45600.0,19.0999,19.0999,19.0599,19.0899,45600.0
2005-12-12 15:00:00,19.08,19.08,19.04,19.07,60100.0,19.0799,19.0799,19.0399,19.0699,60100.0
2005-12-12 15:30:00,19.08,19.08,19.0,19.04,129300.0,19.0799,19.0799,18.9999,19.0399,129300.0
2005-12-13 09:30:00,18.91,19.15,18.88,18.94,58400.0,18.9099,19.1499,18.8799,18.9399,58400.0
2005-12-13 10:00:00,18.95,18.96,18.93,18.95,47500.0,18.9499,18.9599,18.9299,18.9499,47500.0
2005-12-13 10:30:00,18.95,18.99,18.86,18.86,67400.0,18.9499,18.9899,18.8599,18.8599,67400.0
2005-12-13 11:00:00,18.87,18.87,18.77,18.83,74600.0,18.8699,18.8699,18.7699,18.8299,74600.0
2005-12-13 11:30:00,18.83,18.92,18.83,18.86,50900.0,18.8299,18.9199,18.8299,18.8599,50900.0
2005-12-13 12:00:00,18.86,18.86,18.84,18.85,38500.0,18.8599,18.8599,18.8399,18.8499,38500.0
2005-12-13 12:30:00,18.85,18.85,18.76,18.77,35300.0,18.8499,18.8499,18.7599,18.7699,35300.0
2005-12-13 13:00:00,18.77,18.8,18.75,18.8,31900.0,18.7699,18.7999,18.7499,18.7999,31900.0
2005-12-13 13:30:00,18.79,18.84,18.79,18.84,37600.0,18.7899,18.8399,18.7899,18.8399,37600.0
2005-12-13 14:00:00,18.84,18.88,18.77,18.78,50900.0,18.8399,18.8799,18.7699,18.7799,50900.0
2005-12-13 14:30:00,18.78,18.99,18.75,18.95,82500.0,18.7799,18.9899,18.7499,18.9499,82500.0
2005-12-13 15:00:00,18.96,18.96,18.79,18.8,71100.0,18.9599,18.9599,18.7899,18.7999,71100.0
2005-12-13 15:30:00,18.81,18.82,18.79,18.82,103700.0,18.8099,18.8199,18.7899,18.8199,103700.0
2005-12-14 09:30:00,18.62,18.71,18.33,18.4,192400.0,18.6199,18.7099,18.3299,18.3999,192400.0
2005-12-14 10:00:00,18.43,18.58,18.37,18.57,104800.0,18.4299,18.5799,18.3699,18.5699,104800.0
2005-12-14 10:30:00,18.56,18.65,18.55,18.6,79100.0,18.5599,18.6499,18.5499,18.5999,79100.0
2005-12-14 11:00:00,18.59,18.6,18.48,18.53,88100.0,18.5899,18.5999,18.4799,18.5299,88100.0
2005-12-14 11:30:00,18.54,18.63,18.54,18.59,61500.0,18.5399,18.6299,18.5399,18.5899,61500.0
2005-12-14 12:00:00,18.6,18.61,18.48,18.48,49700.0,18.5999,18.6099,18.4799,18.4799,49700.0
2005-12-14 12:30:00,18.48,18.56,18.45,18.54,77500.0,18.4799,18.5599,18.4499,18.5399,77500.0
2005-12-14 13:00:00,18.55,18.59,18.55,18.59,51200.0,18.5499,18.5899,18.5499,18.5899,51200.0
2005-12-14 13:30:00,18.58,18.73,18.58,18.68,76900.0,18.5799,18.7299,18.5799,18.6799,76900.0
2005-12-14 14:00:00,18.69,18.69,18.56,18.57,83400.0,18.6899,18.6899,18.5599,18.5699,83400.0
2005-12-14 14:30:00,18.56,18.57,18.48,18.49,142000.0,18.5599,18.5699,18.4799,18.4899,142000.0
2005-12-14 15:00:00,18.49,18.49,18.36,18.4,196600.0,18.4899,18.4899,18.3599,18.3999,196600.0
2005-12-14 15:30:00,18.39,18.48,18.25,18.29,366900.0,18.3899,18.4799,18.2499,18.2899,366900.0
2005-12-15 09:30:00,17.9,18.48,17.83,18.2,327900.0,17.8999,18.4799,17.8299,18.1999,327900.0
2005-12-15 10:00:00,18.2,18.25,18.02,18.1,391800.0,18.1999,18.2499,18.0199,18.0999,391800.0
2005-12-15 10:30:00,18.1,18.11,17.95,18.06,181100.0,18.0999,18.1099,17.9499,18.0599,181100.0
2005-12-15 11:00:00,18.05,18.25,18.05,18.09,168100.0,18.0499,18.2499,18.0499,18.0899,168100.0
2005-12-15 11:30:00,18.1,18.25,18.05,18.25,126700.0,18.0999,18.2499,18.0499,18.2499,126700.0
2005-12-15 12:00:00,18.25,18.33,18.24,18.26,120600.0,18.2499,18.3299,18.2399,18.2599,120600.0
2005-12-15 12:30:00,18.26,18.26,18.18,18.25,53000.0,18.2599,18.2599,18.1799,18.2499,53000.0
2005-12-15 13:00:00,18.25,18.25,18.22,18.22,65300.0,18.2499,18.2499,18.2199,18.2199,65300.0
2005-12-15 13:30:00,18.22,18.22,18.12,18.13,54600.0,18.2199,18.2199,18.1199,18.1299,54600.0
2005-12-15 14:00:00,18.13,18.19,18.1,18.1,104300.0,18.1299,18.1899,18.0999,18.0999,104300.0
2005-12-15 14:30:00,18.11,18.11,18.05,18.06,124200.0,18.1099,18.1099,18.0499,18.0599,124200.0
2005-12-15 15:00:00,18.06,18.06,18.0,18.01,196700.0,18.0599,18.0599,17.9999,18.0099,196700.0
2005-12-15 15:30:00,18.01,18.02,18.0,18.01,251200.0,18.0099,18.0199,17.9999,18.0099,251200.0
2005-12-16 09:30:00,18.18,18.19,17.86,17.88,280900.0,18.1799,18.1899,17.8599,17.8799,280900.0
2005-12-16 10:00:00,17.89,17.89,17.69,17.72,114400.0,17.8899,17.8899,17.6899,17.7199,114400.0
2005-12-16 10:30:00,17.73,17.75,17.62,17.65,141600.0,17.7299,17.7499,17.6199,17.6499,141600.0
2005-12-16 11:00:00,17.66,17.8,17.6,17.8,96000.0,17.6599,17.7999,17.5999,17.7999,96000.0
2005-12-16 11:30:00,17.8,17.8,17.66,17.68,98100.0,17.7999,17.7999,17.6599,17.6799,98100.0
2005-12-16 12:00:00,17.68,17.76,17.67,17.72,64000.0,17.6799,17.7599,17.6699,17.7199,64000.0
2005-12-16 12:30:00,17.75,17.75,17.59,17.59,99900.0,17.7499,17.7499,17.5899,17.5899,99900.0
2005-12-16 13:00:00,17.59,17.6,17.51,17.52,84900.0,17.5899,17.5999,17.5099,17.5199,84900.0
2005-12-16 13:30:00,17.52,17.61,17.5,17.54,188000.0,17.5199,17.6099,17.4999,17.5399,188000.0
2005-12-16 14:00:00,17.54,17.65,17.52,17.52,93400.0,17.5399,17.6499,17.5199,17.5199,93400.0
2005-12-16 14:30:00,17.52,17.55,17.5,17.55,124400.0,17.5199,17.5499,17.4999,17.5499,124400.0
2005-12-16 15:00:00,17.55,17.58,17.55,17.57,128800.0,17.5499,17.5799,17.5499,17.5699,128800.0
2005-12-16 15:30:00,17.58,17.64,17.5,17.54,292500.0,17.5799,17.6399,17.4999,17.5399,292500.0
2005-12-19 09:30:00,17.52,17.63,17.36,17.5,98100.0,17.5199,17.6299,17.3599,17.4999,98100.0
2005-12-19 10:00:00,17.51,17.61,17.51,17.6,110000.0,17.5099,17.6099,17.5099,17.5999,110000.0
2005-12-19 10:30:00,17.6,17.74,17.6,17.74,108400.0,17.5999,17.7399,17.5999,17.7399,108400.0
2005-12-19 11:00:00,17.74,17.77,17.7,17.74,67600.0,17.7399,17.7699,17.6999,17.7399,67600.0
2005-12-19 11:30:00,17.74,17.82,17.7,17.71,73700.0,17.7399,17.8199,17.6999,17.7099,73700.0
2005-12-19 12:00:00,17.72,17.72,17.61,17.62,88600.0,17.7199,17.7199,17.6099,17.6199,88600.0
2005-12-19 12:30:00,17.62,17.62,17.61,17.61,24900.0,17.6199,17.6199,17.6099,17.6099,24900.0
2005-12-19 13:00:00,17.61,17.62,17.51,17.54,108600.0,17.6099,17.6199,17.5099,17.5399,108600.0
2005-12-19 13:30:00,17.54,17.55,17.53,17.54,42400.0,17.5399,17.5499,17.5299,17.5399,42400.0
2005-12-19 14:00:00,17.54,17.54,17.51,17.51,27000.0,17.5399,17.5399,17.5099,17.5099,27000.0
2005-12-19 14:30:00,17.5,17.55,17.49,17.54,58300.0,17.4999,17.5499,17.4899,17.5399,58300.0
2005-12-19 15:00:00,17.54,17.54,17.36,17.37,119400.0,17.5399,17.5399,17.3599,17.3699,119400.0
2005-12-19 15:30:00,17.37,17.47,17.28,17.31,239100.0,17.3699,17.4699,17.2799,17.3099,239100.0
2005-12-20 09:30:00,17.3,17.52,17.3,17.5,180100.0,17.2999,17.5199,17.2999,17.4999,180100.0
2005-12-20 10:00:00,17.5,17.5,17.4,17.44,62600.0,17.4999,17.4999,17.3999,17.4399,62600.0
2005-12-20 10:30:00,17.44,17.54,17.43,17.47,117200.0,17.4399,17.5399,17.4299,17.4699,117200.0
2005-12-20 11:00:00,17.46,17.51,17.46,17.51,36300.0,17.4599,17.5099,17.4599,17.5099,36300.0
2005-12-20 11:30:00,17.5,17.57,17.5,17.5,41500.0,17.4999,17.5699,17.4999,17.4999,41500.0
2005-12-20 12:00:00,17.5,17.58,17.5,17.51,34300.0,17.4999,17.5799,17.4999,17.5099,34300.0
2005-12-20 12:30:00,17.5,17.57,17.5,17.55,21500.0,17.4999,17.5699,17.4999,17.5499,21500.0
2005-12-20 13:00:00,17.55,17.56,17.55,17.56,18500.0,17.5499,17.5599,17.5499,17.5599,18500.0
2005-12-20 13:30:00,17.55,17.59,17.46,17.5,50400.0,17.5499,17.5899,17.4599,17.4999,50400.0
2005-12-20 14:00:00,17.49,17.51,17.39,17.45,35700.0,17.4899,17.5099,17.3899,17.4499,35700.0
2005-12-20 14:30:00,17.44,17.48,17.36,17.41,64800.0,17.4399,17.4799,17.3599,17.4099,64800.0
2005-12-20 15:00:00,17.4,17.43,17.36,17.4,58700.0,17.3999,17.4299,17.3599,17.3999,58700.0
2005-12-20 15:30:00,17.39,17.44,17.35,17.43,128800.0,17.3899,17.4399,17.3499,17.4299,128800.0
2005-12-21 09:30:00,17.4,17.62,17.11,17.53,278800.0,17.3999,17.6199,17.1099,17.5299,278800.0
2005-12-21 10:00:00,17.55,17.68,17.5,17.55,93000.0,17.5499,17.6799,17.4999,17.5499,93000.0
2005-12-21 10:30:00,17.56,17.74,17.55,17.66,131900.0,17.5599,17.7399,17.5499,17.6599,131900.0
2005-12-21 11:00:00,17.66,17.78,17.65,17.75,123200.0,17.6599,17.7799,17.6499,17.7499,123200.0
2005-12-21 11:30:00,17.75,17.75,17.66,17.66,46300.0,17.7499,17.7499,17.6599,17.6599,46300.0
2005-12-21 12:00:00,17.67,17.71,17.47,17.48,73600.0,17.6699,17.7099,17.4699,17.4799,73600.0
2005-12-21 12:30:00,17.48,17.57,17.42,17.5,40700.0,17.4799,17.5699,17.4199,17.4999,40700.0
2005-12-21 13:00:00,17.49,17.52,17.39,17.43,35700.0,17.4899,17.5199,17.3899,17.4299,35700.0
2005-12-21 13:30:00,17.44,17.48,17.39,17.46,29800.0,17.4399,17.4799,17.3899,17.4599,29800.0
2005-12-21 14:00:00,17.46,17.46,17.33,17.43,37800.0,17.4599,17.4599,17.3299,17.4299,37800.0
2005-12-21 14:30:00,17.43,17.49,17.34,17.44,67900.0,17.4299,17.4899,17.3399,17.4399,67900.0
2005-12-21 15:00:00,17.44,17.55,17.41,17.52,93200.0,17.4399,17.5499,17.4099,17.5199,93200.0
2005-12-21 15:30:00,17.51,17.59,17.49,17.59,196100.0,17.5099,17.5899,17.4899,17.5899,196100.0
2005-12-22 09:30:00,17.59,17.61,17.53,17.58,50100.0,17.5899,17.6099,17.5299,17.5799,50100.0
2005-12-22 10:00:00,17.58,17.71,17.58,17.66,41100.0,17.5799,17.7099,17.5799,17.6599,41100.0
2005-12-22 10:30:00,17.66,17.77,17.65,17.75,48600.0,17.6599,17.7699,17.6499,17.7499,48600.0
2005-12-22 11:00:00,17.75,17.75,17.63,17.63,23700.0,17.7499,17.7499,17.6299,17.6299,23700.0
2005-12-22 11:30:00,17.63,17.67,17.61,17.63,26400.0,17.6299,17.6699,17.6099,17.6299,26400.0
2005-12-22 12:00:00,17.64,17.72,17.63,17.67,43400.0,17.6399,17.7199,17.6299,17.6699,43400.0
2005-12-22 12:30:00,17.67,17.72,17.66,17.66,31400.0,17.6699,17.7199,17.6599,17.6599,31400.0
2005-12-22 13:00:00,17.66,17.72,17.63,17.7,66200.0,17.6599,17.7199,17.6299,17.6999,66200.0
2005-12-22 13:30:00,17.7,17.72,17.6,17.67,45000.0,17.6999,17.7199,17.5999,17.6699,45000.0
2005-12-22 14:00:00,17.66,17.68,17.59,17.6,43100.0,17.6599,17.6799,17.5899,17.5999,43100.0
2005-12-22 14:30:00,17.6,17.74,17.57,17.74,90300.0,17.5999,17.7399,17.5699,17.7399,90300.0
2005-12-22 15:00:00,17.74,17.76,17.69,17.75,53500.0,17.7399,17.7599,17.6899,17.7499,53500.0
2005-12-22 15:30:00,17.75,17.79,17.7,17.72,134700.0,17.7499,17.7899,17.6999,17.7199,134700.0
2005-12-23 09:30:00,17.84,17.89,17.71,17.75,39400.0,17.8399,17.8899,17.7099,17.7499,39400.0
2005-12-23 10:00:00,17.74,17.89,17.73,17.89,48200.0,17.7399,17.8899,17.7299,17.8899,48200.0
2005-12-23 10:30:00,17.89,18.0,17.87,17.94,98500.0,17.8899,17.9999,17.8699,17.9399,98500.0
2005-12-23 11:00:00,17.96,17.96,17.87,17.89,183300.0,17.9599,17.9599,17.8699,17.8899,183300.0
2005-12-23 11:30:00,17.9,18.05,17.89,18.03,93000.0,17.8999,18.0499,17.8899,18.0299,93000.0
2005-12-23 12:00:00,18.03,18.05,17.92,17.93,43700.0,18.0299,18.0499,17.9199,17.9299,43700.0
2005-12-23 12:30:00,17.92,17.93,17.9,17.9,15900.0,17.9199,17.9299,17.8999,17.8999,15900.0
2005-12-23 13:00:00,17.9,17.91,17.87,17.88,8400.0,17.8999,17.9099,17.8699,17.8799,8400.0
2005-12-23 13:30:00,17.87,17.88,17.8,17.81,26400.0,17.8699,17.8799,17.7999,17.8099,26400.0
2005-12-23 14:00:00,17.8,17.8,17.72,17.72,13000.0,17.7999,17.7999,17.7199,17.7199,13000.0
2005-12-23 14:30:00,17.72,17.75,17.69,17.69,16200.0,17.7199,17.7499,17.6899,17.6899,16200.0
2005-12-23 15:00:00,17.7,17.71,17.65,17.65,32000.0,17.6999,17.7099,17.6499,17.6499,32000.0
2005-12-23 15:30:00,17.66,17.7,17.64,17.67,67000.0,17.6599,17.6999,17.6399,17.6699,67000.0
2005-12-27 09:30:00,17.68,17.94,17.63,17.65,33900.0,17.6799,17.9399,17.6299,17.6499,33900.0
2005-12-27 10:00:00,17.65,17.72,17.64,17.7,14200.0,17.6499,17.7199,17.6399,17.6999,14200.0
2005-12-27 10:30:00,17.7,17.72,17.54,17.54,31500.0,17.6999,17.7199,17.5399,17.5399,31500.0
2005-12-27 11:00:00,17.55,17.62,17.52,17.57,34800.0,17.5499,17.6199,17.5199,17.5699,34800.0
2005-12-27 11:30:00,17.57,17.6,17.52,17.55,19900.0,17.5699,17.5999,17.5199,17.5499,19900.0
2005-12-27 12:00:00,17.56,17.58,17.52,17.54,12900.0,17.5599,17.5799,17.5199,17.5399,12900.0
2005-12-27 12:30:00,17.54,17.58,17.48,17.49,16300.0,17.5399,17.5799,17.4799,17.4899,16300.0
2005-12-27 13:00:00,17.49,17.52,17.45,17.47,30100.0,17.4899,17.5199,17.4499,17.4699,30100.0
2005-12-27 13:30:00,17.48,17.48,17.46,17.47,11700.0,17.4799,17.4799,17.4599,17.4699,11700.0
2005-12-27 14:00:00,17.46,17.47,17.44,17.46,41600.0,17.4599,17.4699,17.4399,17.4599,41600.0
2005-12-27 14:30:00,17.45,17.47,17.41,17.43,32000.0,17.4499,17.4699,17.4099,17.4299,32000.0
2005-12-27 15:00:00,17.43,17.44,17.39,17.43,59000.0,17.4299,17.4399,17.3899,17.4299,59000.0
2005-12-27 15:30:00,17.43,17.43,17.35,17.35,102900.0,17.4299,17.4299,17.3499,17.3499,102900.0
2005-12-28 09:30:00,17.25,17.25,17.1,17.22,107800.0,17.2499,17.2499,17.0999,17.2199,107800.0
2005-12-28 10:00:00,17.21,17.32,17.19,17.23,61900.0,17.2099,17.3199,17.1899,17.2299,61900.0
2005-12-28 10:30:00,17.24,17.28,17.22,17.25,53000.0,17.2399,17.2799,17.2199,17.2499,53000.0
2005-12-28 11:00:00,17.25,17.33,17.2,17.27,88100.0,17.2499,17.3299,17.1999,17.2699,88100.0
2005-12-28 11:30:00,17.27,17.31,17.26,17.31,25500.0,17.2699,17.3099,17.2599,17.3099,25500.0
2005-12-28 12:00:00,17.31,17.36,17.22,17.36,54000.0,17.3099,17.3599,17.2199,17.3599,54000.0
2005-12-28 12:30:00,17.38,17.48,17.36,17.37,48800.0,17.3799,17.4799,17.3599,17.3699,48800.0
2005-12-28 13:00:00,17.38,17.41,17.36,17.36,30600.0,17.3799,17.4099,17.3599,17.3599,30600.0
2005-12-28 13:30:00,17.38,17.48,17.35,17.45,28400.0,17.3799,17.4799,17.3499,17.4499,28400.0
2005-12-28 14:00:00,17.45,17.52,17.42,17.52,31000.0,17.4499,17.5199,17.4199,17.5199,31000.0
2005-12-28 14:30:00,17.52,17.54,17.5,17.5,18800.0,17.5199,17.5399,17.4999,17.4999,18800.0
2005-12-28 15:00:00,17.5,17.59,17.5,17.57,61600.0,17.4999,17.5899,17.4999,17.5699,61600.0
2005-12-28 15:30:00,17.57,17.58,17.39,17.47,88300.0,17.5699,17.5799,17.3899,17.4699,88300.0
2005-12-29 09:30:00,17.5,17.5,17.39,17.42,14800.0,17.4999,17.4999,17.3899,17.4199,14800.0
2005-12-29 10:00:00,17.44,17.48,17.4,17.48,39000.0,17.4399,17.4799,17.3999,17.4799,39000.0
2005-12-29 10:30:00,17.48,17.72,17.47,17.71,48800.0,17.4799,17.7199,17.4699,17.7099,48800.0
2005-12-29 11:00:00,17.71,17.76,17.6,17.65,74400.0,17.7099,17.7599,17.5999,17.6499,74400.0
2005-12-29 11:30:00,17.63,17.72,17.61,17.69,56900.0,17.6299,17.7199,17.6099,17.6899,56900.0
2005-12-29 12:00:00,17.68,17.72,17.62,17.64,45200.0,17.6799,17.7199,17.6199,17.6399,45200.0
2005-12-29 12:30:00,17.63,17.69,17.6,17.6,38000.0,17.6299,17.6899,17.5999,17.5999,38000.0
2005-12-29 13:00:00,17.61,17.62,17.6,17.62,12700.0,17.6099,17.6199,17.5999,17.6199,12700.0
2005-12-29 13:30:00,17.61,17.65,17.61,17.64,9900.0,17.6099,17.6499,17.6099,17.6399,9900.0
2005-12-29 14:00:00,17.65,17.74,17.64,17.74,33900.0,17.6499,17.7399,17.6399,17.7399,33900.0
2005-12-29 14:30:00,17.74,17.78,17.65,17.71,82400.0,17.7399,17.7799,17.6499,17.7099,82400.0
2005-12-29 15:00:00,17.71,17.77,17.6,17.67,137500.0,17.7099,17.7699,17.5999,17.6699,137500.0
2005-12-29 15:30:00,17.68,17.77,17.61,17.7,254100.0,17.6799,17.7699,17.6099,17.6999,254100.0
2005-12-30 09:30:00,17.59,17.65,17.55,17.65,33800.0,17.5899,17.6499,17.5499,17.6499,33800.0
2005-12-30 10:00:00,17.63,17.65,17.59,17.65,30900.0,17.6299,17.6499,17.5899,17.6499,30900.0
2005-12-30 10:30:00,17.63,17.73,17.62,17.69,44500.0,17.6299,17.7299,17.6199,17.6899,44500.0
2005-12-30 11:00:00,17.7,17.71,17.65,17.7,24000.0,17.6999,17.7099,17.6499,17.6999,24000.0
2005-12-30 11:30:00,17.7,17.74,17.69,17.71,38700.0,17.6999,17.7399,17.6899,17.7099,38700.0
2005-12-30 12:00:00,17.71,17.72,17.67,17.67,56700.0,17.7099,17.7199,17.6699,17.6699,56700.0
2005-12-30 12:30:00,17.67,17.68,17.63,17.65,52600.0,17.6699,17.6799,17.6299,17.6499,52600.0
2005-12-30 13:00:00,17.65,17.71,17.65,17.68,43000.0,17.6499,17.7099,17.6499,17.6799,43000.0
2005-12-30 13:30:00,17.68,17.71,17.66,17.7,39600.0,17.6799,17.7099,17.6599,17.6999,39600.0
2005-12-30 14:00:00,17.7,17.73,17.67,17.7,61700.0,17.6999,17.7299,17.6699,17.6999,61700.0
2005-12-30 14:30:00,17.71,17.71,17.68,17.7,77200.0,17.7099,17.7099,17.6799,17.6999,77200.0
2005-12-30 15:00:00,17.7,17.72,17.66,17.72,106100.0,17.6999,17.7199,17.6599,17.7199,106100.0
2005-12-30 15:30:00,17.72,17.78,17.64,17.69,223500.0,17.7199,17.7799,17.6399,17.6899,223500.0
2006-01-03 09:30:00,17.7,17.93,17.7,17.85,75600.0,17.6999,17.9299,17.6999,17.8499,75600.0
2006-01-03 10:00:00,17.85,17.86,17.74,17.75,83700.0,17.8499,17.8599,17.7399,17.7499,83700.0
2006-01-03 10:30:00,17.75,17.77,17.71,17.75,118100.0,17.7499,17.7699,17.7099,17.7499,118100.0
2006-01-03 11:00:00,17.76,18.0,17.76,17.84,119500.0,17.7599,17.9999,17.7599,17.8399,119500.0
2006-01-03 11:30:00,17.85,17.89,17.8,17.82,60000.0,17.8499,17.8899,17.7999,17.8199,60000.0
2006-01-03 12:00:00,17.82,17.94,17.79,17.8,76100.0,17.8199,17.9399,17.7899,17.7999,76100.0
2006-01-03 12:30:00,17.8,17.96,17.8,17.96,35100.0,17.7999,17.9599,17.7999,17.9599,35100.0
2006-01-03 13:00:00,17.96,18.01,17.84,17.9,69600.0,17.9599,18.0099,17.8399,17.8999,69600.0
2006-01-03 13:30:00,17.9,17.95,17.8,17.9,32700.0,17.8999,17.9499,17.7999,17.8999,32700.0
2006-01-03 14:00:00,17.91,18.1,17.91,18.07,58700.0,17.9099,18.0999,17.9099,18.0699,58700.0
2006-01-03 14:30:00,18.06,18.19,17.93,17.93,71600.0,18.0599,18.1899,17.9299,17.9299,71600.0
2006-01-03 15:00:00,17.91,18.0,17.9,17.94,82700.0,17.9099,17.9999,17.8999,17.9399,82700.0
2006-01-03 15:30:00,17.94,18.06,17.92,18.04,161100.0,17.9399,18.0599,17.9199,18.0399,161100.0
2006-01-04 09:30:00,18.15,18.18,17.85,17.89,57000.0,18.1499,18.1799,17.8499,17.8899,57000.0
2006-01-04 10:00:00,17.88,18.13,17.88,17.9,59500.0,17.8799,18.1299,17.8799,17.8999,59500.0
2006-01-04 10:30:00,17.9,17.9,17.6,17.78,101900.0,17.8999,17.8999,17.5999,17.7799,101900.0
2006-01-04 11:00:00,17.78,17.89,17.74,17.83,74400.0,17.7799,17.8899,17.7399,17.8299,74400.0
2006-01-04 11:30:00,17.84,17.88,17.73,17.88,134100.0,17.8399,17.8799,17.7299,17.8799,134100.0
2006-01-04 12:00:00,17.88,17.97,17.8,17.93,59500.0,17.8799,17.9699,17.7999,17.9299,59500.0
2006-01-04 12:30:00,17.92,18.03,17.82,17.94,167200.0,17.9199,18.0299,17.8199,17.9399,167200.0
2006-01-04 13:00:00,17.94,18.0,17.92,18.0,51900.0,17.9399,17.9999,17.9199,17.9999,51900.0
2006-01-04 13:30:00,18.0,18.06,17.98,18.0,60300.0,17.9999,18.0599,17.9799,17.9999,60300.0
2006-01-04 14:00:00,18.0,18.02,17.85,17.87,40500.0,17.9999,18.0199,17.8499,17.8699,40500.0
2006-01-04 14:30:00,17.87,17.88,17.8,17.85,88200.0,17.8699,17.8799,17.7999,17.8499,88200.0
2006-01-04 15:00:00,17.86,17.87,17.76,17.82,191000.0,17.8599,17.8699,17.7599,17.8199,191000.0
2006-01-04 15:30:00,17.83,17.84,17.8,17.8,125500.0,17.8299,17.8399,17.7999,17.7999,125500.0
2006-01-05 09:30:00,17.97,18.26,17.87,18.16,160400.0,17.9699,18.2599,17.8699,18.1599,160400.0
2006-01-05 10:00:00,18.17,18.55,18.15,18.42,219300.0,18.1699,18.5499,18.1499,18.4199,219300.0
2006-01-05 10:30:00,18.43,18.5,18.24,18.37,108500.0,18.4299,18.4999,18.2399,18.3699,108500.0
2006-01-05 11:00:00,18.37,18.5,18.33,18.4,64900.0,18.3699,18.4999,18.3299,18.3999,64900.0
2006-01-05 11:30:00,18.4,18.44,18.37,18.39,49000.0,18.3999,18.4399,18.3699,18.3899,49000.0
2006-01-05 12:00:00,18.39,18.4,18.38,18.39,45700.0,18.3899,18.3999,18.3799,18.3899,45700.0
2006-01-05 12:30:00,18.4,18.42,18.31,18.4,191000.0,18.3999,18.4199,18.3099,18.3999,191000.0
2006-01-05 13:00:00,18.4,18.47,18.26,18.37,66700.0,18.3999,18.4699,18.2599,18.3699,66700.0
2006-01-05 13:30:00,18.36,18.41,18.35,18.35,68100.0,18.3599,18.4099,18.3499,18.3499,68100.0
2006-01-05 14:00:00,18.35,18.44,18.34,18.35,106400.0,18.3499,18.4399,18.3399,18.3499,106400.0
2006-01-05 14:30:00,18.35,18.39,18.2,18.37,188300.0,18.3499,18.3899,18.1999,18.3699,188300.0
2006-01-05 15:00:00,18.37,18.4,18.28,18.37,102600.0,18.3699,18.3999,18.2799,18.3699,102600.0
2006-01-05 15:30:00,18.36,18.56,18.33,18.49,524700.0,18.3599,18.5599,18.3299,18.4899,524700.0
2006-01-06 09:30:00,17.67,18.23,17.5,18.16,2250300.0,17.6699,18.2299,17.4999,18.1599,2250300.0
2006-01-06 10:00:00,18.16,18.38,18.06,18.35,1780700.0,18.1599,18.3799,18.0599,18.3499,1780700.0
2006-01-06 10:30:00,18.35,18.38,18.21,18.31,1012500.0,18.3499,18.3799,18.2099,18.3099,1012500.0
2006-01-06 11:00:00,18.31,19.13,18.3,18.78,1564000.0,18.3099,19.1299,18.2999,18.7799,1564000.0
2006-01-06 11:30:00,18.79,18.87,18.48,18.61,1456200.0,18.7899,18.8699,18.4799,18.6099,1456200.0
2006-01-06 12:00:00,18.61,18.7,18.56,18.68,790700.0,18.6099,18.6999,18.5599,18.6799,790700.0
2006-01-06 12:30:00,18.68,18.75,18.57,18.71,216500.0,18.6799,18.7499,18.5699,18.7099,216500.0
2006-01-06 13:00:00,18.71,18.9,18.64,18.82,350600.0,18.7099,18.8999,18.6399,18.8199,350600.0
2006-01-06 13:30:00,18.81,19.93,18.81,18.98,553000.0,18.8099,19.9299,18.8099,18.9799,553000.0
2006-01-06 14:00:00,18.98,19.38,18.25,19.21,734000.0,18.9799,19.3799,18.2499,19.2099,734000.0
2006-01-06 14:30:00,19.2,19.25,19.0,19.02,559700.0,19.1999,19.2499,18.9999,19.0199,559700.0
2006-01-06 15:00:00,19.02,19.04,18.81,18.95,615100.0,19.0199,19.0399,18.8099,18.9499,615100.0
2006-01-06 15:30:00,18.94,18.96,18.67,18.68,812000.0,18.9399,18.9599,18.6699,18.6799,812000.0
2006-01-09 09:30:00,18.72,18.96,18.47,18.8,437700.0,18.7199,18.9599,18.4699,18.7999,437700.0
2006-01-09 10:00:00,18.81,18.86,18.72,18.78,279200.0,18.8099,18.8599,18.7199,18.7799,279200.0
2006-01-09 10:30:00,18.77,18.9,18.77,18.88,122900.0,18.7699,18.8999,18.7699,18.8799,122900.0
2006-01-09 11:00:00,18.88,18.89,18.77,18.79,140600.0,18.8799,18.8899,18.7699,18.7899,140600.0
2006-01-09 11:30:00,18.79,18.87,18.78,18.84,125800.0,18.7899,18.8699,18.7799,18.8399,125800.0
2006-01-09 12:00:00,18.85,18.85,18.76,18.78,70300.0,18.8499,18.8499,18.7599,18.7799,70300.0
2006-01-09 12:30:00,18.78,18.81,18.76,18.8,51000.0,18.7799,18.8099,18.7599,18.7999,51000.0
2006-01-09 13:00:00,18.8,18.82,18.75,18.8,100000.0,18.7999,18.8199,18.7499,18.7999,100000.0
2006-01-09 13:30:00,18.79,18.83,18.79,18.8,99100.0,18.7899,18.8299,18.7899,18.7999,99100.0
2006-01-09 14:00:00,18.8,18.81,18.79,18.79,77100.0,18.7999,18.8099,18.7899,18.7899,77100.0
2006-01-09 14:30:00,18.8,18.8,18.75,18.76,128000.0,18.7999,18.7999,18.7499,18.7599,128000.0
2006-01-09 15:00:00,18.76,18.83,18.76,18.8,261500.0,18.7599,18.8299,18.7599,18.7999,261500.0
2006-01-09 15:30:00,18.8,18.9,18.78,18.89,419400.0,18.7999,18.8999,18.7799,18.8899,419400.0
2006-01-10 09:30:00,18.73,19.03,18.73,18.94,129200.0,18.7299,19.0299,18.7299,18.9399,129200.0
2006-01-10 10:00:00,18.91,19.16,18.87,19.13,187900.0,18.9099,19.1599,18.8699,19.1299,187900.0
2006-01-10 10:30:00,19.13,19.18,19.1,19.15,128500.0,19.1299,19.1799,19.0999,19.1499,128500.0
2006-01-10 11:00:00,19.15,19.18,19.07,19.18,88000.0,19.1499,19.1799,19.0699,19.1799,88000.0
2006-01-10 11:30:00,19.17,19.3,19.14,19.27,139400.0,19.1699,19.2999,19.1399,19.2699,139400.0
2006-01-10 12:00:00,19.27,19.3,19.15,19.2,79200.0,19.2699,19.2999,19.1499,19.1999,79200.0
2006-01-10 12:30:00,19.18,19.2,19.03,19.11,103000.0,19.1799,19.1999,19.0299,19.1099,103000.0
2006-01-10 13:00:00,19.1,19.18,19.05,19.1,85100.0,19.0999,19.1799,19.0499,19.0999,85100.0
2006-01-10 13:30:00,19.1,19.13,19.02,19.02,222000.0,19.0999,19.1299,19.0199,19.0199,222000.0
2006-01-10 14:00:00,19.02,19.07,19.01,19.02,314900.0,19.0199,19.0699,19.0099,19.0199,314900.0
2006-01-10 14:30:00,19.02,19.02,18.87,18.89,280100.0,19.0199,19.0199,18.8699,18.8899,280100.0
2006-01-10 15:00:00,18.89,18.95,18.79,18.83,206000.0,18.8899,18.9499,18.7899,18.8299,206000.0
2006-01-10 15:30:00,18.84,18.86,18.72,18.75,376400.0,18.8399,18.8599,18.7199,18.7499,376400.0
2006-01-11 09:30:00,18.64,18.87,18.44,18.84,336100.0,18.6399,18.8699,18.4399,18.8399,336100.0
2006-01-11 10:00:00,18.81,19.07,18.73,19.01,435500.0,18.8099,19.0699,18.7299,19.0099,435500.0
2006-01-11 10:30:00,19.01,19.21,18.98,19.1,143200.0,19.0099,19.2099,18.9799,19.0999,143200.0
2006-01-11 11:00:00,19.1,19.28,19.03,19.16,291300.0,19.0999,19.2799,19.0299,19.1599,291300.0
2006-01-11 11:30:00,19.15,19.16,18.99,19.04,164200.0,19.1499,19.1599,18.9899,19.0399,164200.0
2006-01-11 12:00:00,19.05,19.1,19.03,19.07,163500.0,19.0499,19.0999,19.0299,19.0699,163500.0
2006-01-11 12:30:00,19.07,19.1,19.06,19.07,194400.0,19.0699,19.0999,19.0599,19.0699,194400.0
2006-01-11 13:00:00,19.08,19.08,19.0,19.04,147800.0,19.0799,19.0799,18.9999,19.0399,147800.0
2006-01-11 13:30:00,19.05,19.06,19.02,19.06,140700.0,19.0499,19.0599,19.0199,19.0599,140700.0
2006-01-11 14:00:00,19.05,19.07,19.01,19.03,408900.0,19.0499,19.0699,19.0099,19.0299,408900.0
2006-01-11 14:30:00,19.02,19.16,18.98,19.16,276100.0,19.0199,19.1599,18.9799,19.1599,276100.0
2006-01-11 15:00:00,19.16,19.27,19.1,19.15,253300.0,19.1599,19.2699,19.0999,19.1499,253300.0
2006-01-11 15:30:00,19.16,19.35,19.14,19.18,412100.0,19.1599,19.3499,19.1399,19.1799,412100.0
2006-01-12 09:30:00,19.08,19.25,19.08,19.16,106700.0,19.0799,19.2499,19.0799,19.1599,106700.0
2006-01-12 10:00:00,19.16,19.21,19.11,19.17,51500.0,19.1599,19.2099,19.1099,19.1699,51500.0
2006-01-12 10:30:00,19.19,19.35,19.17,19.34,68400.0,19.1899,19.3499,19.1699,19.3399,68400.0
2006-01-12 11:00:00,19.33,19.34,19.17,19.2,165100.0,19.3299,19.3399,19.1699,19.1999,165100.0
2006-01-12 11:30:00,19.22,19.22,19.05,19.18,367400.0,19.2199,19.2199,19.0499,19.1799,367400.0
2006-01-12 12:00:00,19.18,19.22,19.15,19.17,89400.0,19.1799,19.2199,19.1499,19.1699,89400.0
2006-01-12 12:30:00,19.17,19.19,19.09,19.1,68200.0,19.1699,19.1899,19.0899,19.0999,68200.0
2006-01-12 13:00:00,19.09,19.1,18.5,19.0,96400.0,19.0899,19.0999,18.4999,18.9999,96400.0
2006-01-12 13:30:00,19.0,19.01,18.78,18.83,158500.0,18.9999,19.0099,18.7799,18.8299,158500.0
2006-01-12 14:00:00,18.82,18.87,18.78,18.86,114100.0,18.8199,18.8699,18.7799,18.8599,114100.0
2006-01-12 14:30:00,18.87,18.98,18.82,18.94,182000.0,18.8699,18.9799,18.8199,18.9399,182000.0
2006-01-12 15:00:00,18.94,18.98,18.87,18.87,118200.0,18.9399,18.9799,18.8699,18.8699,118200.0
2006-01-12 15:30:00,18.88,18.93,18.82,18.86,276900.0,18.8799,18.9299,18.8199,18.8599,276900.0
2006-01-13 09:30:00,18.99,19.04,18.74,18.82,114000.0,18.9899,19.0399,18.7399,18.8199,114000.0
2006-01-13 10:00:00,18.79,18.79,17.7,18.62,123600.0,18.7899,18.7899,17.6999,18.6199,123600.0
2006-01-13 10:30:00,18.64,18.65,18.55,18.57,43600.0,18.6399,18.6499,18.5499,18.5699,43600.0
2006-01-13 11:00:00,18.6,18.64,18.58,18.63,41400.0,18.5999,18.6399,18.5799,18.6299,41400.0
2006-01-13 11:30:00,18.63,18.65,18.52,18.55,112400.0,18.6299,18.6499,18.5199,18.5499,112400.0
2006-01-13 12:00:00,18.55,18.6,18.54,18.56,67600.0,18.5499,18.5999,18.5399,18.5599,67600.0
2006-01-13 12:30:00,18.56,18.57,18.52,18.55,61200.0,18.5599,18.5699,18.5199,18.5499,61200.0
2006-01-13 13:00:00,18.54,18.6,18.54,18.55,71500.0,18.5399,18.5999,18.5399,18.5499,71500.0
2006-01-13 13:30:00,18.54,18.58,18.25,18.29,296400.0,18.5399,18.5799,18.2499,18.2899,296400.0
2006-01-13 14:00:00,18.29,18.37,18.24,18.34,180800.0,18.2899,18.3699,18.2399,18.3399,180800.0
2006-01-13 14:30:00,18.34,18.59,18.33,18.54,298700.0,18.3399,18.5899,18.3299,18.5399,298700.0
2006-01-13 15:00:00,18.54,18.59,18.5,18.5,109900.0,18.5399,18.5899,18.4999,18.4999,109900.0
2006-01-13 15:30:00,18.5,18.64,18.28,18.42,302900.0,18.4999,18.6399,18.2799,18.4199,302900.0
2006-01-17 09:30:00,18.34,18.48,18.18,18.46,136600.0,18.3399,18.4799,18.1799,18.4599,136600.0
2006-01-17 10:00:00,18.43,18.6,18.3,18.32,80000.0,18.4299,18.5999,18.2999,18.3199,80000.0
2006-01-17 10:30:00,18.33,18.44,18.25,18.35,92800.0,18.3299,18.4399,18.2499,18.3499,92800.0
2006-01-17 11:00:00,18.33,18.45,18.31,18.35,45000.0,18.3299,18.4499,18.3099,18.3499,45000.0
2006-01-17 11:30:00,18.35,18.36,18.28,18.28,56300.0,18.3499,18.3599,18.2799,18.2799,56300.0
2006-01-17 12:00:00,18.29,18.32,18.26,18.26,52400.0,18.2899,18.3199,18.2599,18.2599,52400.0
2006-01-17 12:30:00,18.25,18.31,18.2,18.26,87900.0,18.2499,18.3099,18.1999,18.2599,87900.0
2006-01-17 13:00:00,18.29,18.29,18.25,18.27,42100.0,18.2899,18.2899,18.2499,18.2699,42100.0
2006-01-17 13:30:00,18.27,18.32,18.25,18.3,44700.0,18.2699,18.3199,18.2499,18.2999,44700.0
2006-01-17 14:00:00,18.3,18.32,18.22,18.23,102300.0,18.2999,18.3199,18.2199,18.2299,102300.0
2006-01-17 14:30:00,18.25,18.25,18.22,18.25,64700.0,18.2499,18.2499,18.2199,18.2499,64700.0
2006-01-17 15:00:00,18.24,18.29,18.23,18.24,79400.0,18.2399,18.2899,18.2299,18.2399,79400.0
2006-01-17 15:30:00,18.24,18.26,18.09,18.2,205800.0,18.2399,18.2599,18.0899,18.1999,205800.0
2006-01-18 09:30:00,17.98,18.13,17.9,18.1,275600.0,17.9799,18.1299,17.8999,18.0999,275600.0
2006-01-18 10:00:00,18.09,18.4,18.08,18.3,335200.0,18.0899,18.3999,18.0799,18.2999,335200.0
2006-01-18 10:30:00,18.3,18.68,18.29,18.65,366200.0,18.2999,18.6799,18.2899,18.6499,366200.0
2006-01-18 11:00:00,18.65,18.65,18.31,18.37,153400.0,18.6499,18.6499,18.3099,18.3699,153400.0
2006-01-18 11:30:00,18.39,18.45,18.3,18.45,107500.0,18.3899,18.4499,18.2999,18.4499,107500.0
2006-01-18 12:00:00,18.44,18.55,18.37,18.39,159100.0,18.4399,18.5499,18.3699,18.3899,159100.0
2006-01-18 12:30:00,18.38,18.47,18.37,18.46,44300.0,18.3799,18.4699,18.3699,18.4599,44300.0
2006-01-18 13:00:00,18.46,18.48,18.31,18.31,80700.0,18.4599,18.4799,18.3099,18.3099,80700.0
2006-01-18 13:30:00,18.34,18.4,18.31,18.38,63500.0,18.3399,18.3999,18.3099,18.3799,63500.0
2006-01-18 14:00:00,18.4,18.5,18.38,18.41,74100.0,18.3999,18.4999,18.3799,18.4099,74100.0
2006-01-18 14:30:00,18.41,18.52,18.37,18.37,80100.0,18.4099,18.5199,18.3699,18.3699,80100.0
2006-01-18 15:00:00,18.38,18.48,18.33,18.48,99500.0,18.3799,18.4799,18.3299,18.4799,99500.0
2006-01-18 15:30:00,18.46,18.5,18.39,18.4,196300.0,18.4599,18.4999,18.3899,18.3999,196300.0
2006-01-19 09:30:00,18.38,18.45,18.3,18.44,129600.0,18.3799,18.4499,18.2999,18.4399,129600.0
2006-01-19 10:00:00,18.45,18.58,18.4,18.54,139400.0,18.4499,18.5799,18.3999,18.5399,139400.0
2006-01-19 10:30:00,18.56,18.72,18.53,18.7,107500.0,18.5599,18.7199,18.5299,18.6999,107500.0
2006-01-19 11:00:00,18.69,18.93,18.62,18.91,160700.0,18.6899,18.9299,18.6199,18.9099,160700.0
2006-01-19 11:30:00,18.91,19.0,18.67,18.67,111800.0,18.9099,18.9999,18.6699,18.6699,111800.0
2006-01-19 12:00:00,18.68,18.77,18.65,18.74,78800.0,18.6799,18.7699,18.6499,18.7399,78800.0
2006-01-19 12:30:00,18.74,18.95,18.74,18.9,113500.0,18.7399,18.9499,18.7399,18.8999,113500.0
2006-01-19 13:00:00,18.9,18.98,18.76,18.83,60100.0,18.8999,18.9799,18.7599,18.8299,60100.0
2006-01-19 13:30:00,18.83,19.0,18.83,18.99,65500.0,18.8299,18.9999,18.8299,18.9899,65500.0
2006-01-19 14:00:00,18.97,19.07,18.85,18.94,65000.0,18.9699,19.0699,18.8499,18.9399,65000.0
2006-01-19 14:30:00,18.93,19.0,18.88,18.97,104200.0,18.9299,18.9999,18.8799,18.9699,104200.0
2006-01-19 15:00:00,18.95,19.0,18.84,18.86,181200.0,18.9499,18.9999,18.8399,18.8599,181200.0
2006-01-19 15:30:00,18.86,19.08,18.85,19.01,277500.0,18.8599,19.0799,18.8499,19.0099,277500.0
2006-01-20 09:30:00,19.0,19.05,18.72,18.81,113700.0,18.9999,19.0499,18.7199,18.8099,113700.0
2006-01-20 10:00:00,18.8,18.85,18.72,18.8,152900.0,18.7999,18.8499,18.7199,18.7999,152900.0
2006-01-20 10:30:00,18.81,18.82,18.73,18.78,60600.0,18.8099,18.8199,18.7299,18.7799,60600.0
2006-01-20 11:00:00,18.78,18.78,18.68,18.71,42500.0,18.7799,18.7799,18.6799,18.7099,42500.0
2006-01-20 11:30:00,18.7,18.7,18.5,18.54,76600.0,18.6999,18.6999,18.4999,18.5399,76600.0
2006-01-20 12:00:00,18.54,18.65,18.5,18.64,216200.0,18.5399,18.6499,18.4999,18.6399,216200.0
2006-01-20 12:30:00,18.63,18.74,18.63,18.67,90700.0,18.6299,18.7399,18.6299,18.6699,90700.0
2006-01-20 13:00:00,18.67,18.67,18.53,18.61,92600.0,18.6699,18.6699,18.5299,18.6099,92600.0
2006-01-20 13:30:00,18.6,18.6,18.5,18.53,68800.0,18.5999,18.5999,18.4999,18.5299,68800.0
2006-01-20 14:00:00,18.53,18.62,18.5,18.61,107500.0,18.5299,18.6199,18.4999,18.6099,107500.0
2006-01-20 14:30:00,18.61,18.62,18.58,18.58,161900.0,18.6099,18.6199,18.5799,18.5799,161900.0
2006-01-20 15:00:00,18.59,18.61,18.5,18.59,100800.0,18.5899,18.6099,18.4999,18.5899,100800.0
2006-01-20 15:30:00,18.6,18.62,18.48,18.54,198200.0,18.5999,18.6199,18.4799,18.5399,198200.0
2006-01-23 09:30:00,18.63,18.7,18.42,18.42,68700.0,18.6299,18.6999,18.4199,18.4199,68700.0
2006-01-23 10:00:00,18.42,18.42,18.25,18.25,85500.0,18.4199,18.4199,18.2499,18.2499,85500.0
2006-01-23 10:30:00,18.25,18.46,18.24,18.44,63400.0,18.2499,18.4599,18.2399,18.4399,63400.0
2006-01-23 11:00:00,18.43,18.45,18.37,18.37,58500.0,18.4299,18.4499,18.3699,18.3699,58500.0
2006-01-23 11:30:00,18.39,18.54,18.37,18.49,67400.0,18.3899,18.5399,18.3699,18.4899,67400.0
2006-01-23 12:00:00,18.48,18.49,18.28,18.44,32600.0,18.4799,18.4899,18.2799,18.4399,32600.0
2006-01-23 12:30:00,18.44,18.46,18.44,18.46,10600.0,18.4399,18.4599,18.4399,18.4599,10600.0
2006-01-23 13:00:00,18.46,18.49,18.45,18.49,22900.0,18.4599,18.4899,18.4499,18.4899,22900.0
2006-01-23 13:30:00,18.49,18.51,18.43,18.43,22000.0,18.4899,18.5099,18.4299,18.4299,22000.0
2006-01-23 14:00:00,18.44,18.48,18.43,18.45,42100.0,18.4399,18.4799,18.4299,18.4499,42100.0
2006-01-23 14:30:00,18.45,18.47,18.44,18.45,36400.0,18.4499,18.4699,18.4399,18.4499,36400.0
2006-01-23 15:00:00,18.45,18.46,18.37,18.37,70100.0,18.4499,18.4599,18.3699,18.3699,70100.0
2006-01-23 15:30:00,18.37,18.38,18.31,18.31,98900.0,18.3699,18.3799,18.3099,18.3099,98900.0
2006-01-24 09:30:00,18.31,18.5,18.31,18.43,36100.0,18.3099,18.4999,18.3099,18.4299,36100.0
2006-01-24 10:00:00,18.41,18.41,18.16,18.29,80100.0,18.4099,18.4099,18.1599,18.2899,80100.0
2006-01-24 10:30:00,18.28,18.28,18.03,18.03,81300.0,18.2799,18.2799,18.0299,18.0299,81300.0
2006-01-24 11:00:00,18.03,18.05,18.0,18.02,80800.0,18.0299,18.0499,17.9999,18.0199,80800.0
2006-01-24 11:30:00,18.02,18.03,18.0,18.03,69700.0,18.0199,18.0299,17.9999,18.0299,69700.0
2006-01-24 12:00:00,18.02,18.06,18.0,18.01,61500.0,18.0199,18.0599,17.9999,18.0099,61500.0
2006-01-24 12:30:00,18.0,18.02,18.0,18.01,36600.0,17.9999,18.0199,17.9999,18.0099,36600.0
2006-01-24 13:00:00,18.0,18.03,17.98,18.01,60800.0,17.9999,18.0299,17.9799,18.0099,60800.0
2006-01-24 13:30:00,18.0,18.08,18.0,18.08,65100.0,17.9999,18.0799,17.9999,18.0799,65100.0
2006-01-24 14:00:00,18.05,18.12,18.0,18.06,70300.0,18.0499,18.1199,17.9999,18.0599,70300.0
2006-01-24 14:30:00,18.05,18.11,18.02,18.05,90800.0,18.0499,18.1099,18.0199,18.0499,90800.0
2006-01-24 15:00:00,18.05,18.07,18.0,18.0,109900.0,18.0499,18.0699,17.9999,17.9999,109900.0
2006-01-24 15:30:00,18.0,18.09,17.97,18.01,204700.0,17.9999,18.0899,17.9699,18.0099,204700.0
2006-01-25 09:30:00,18.0,18.08,17.82,18.02,128400.0,17.9999,18.0799,17.8199,18.0199,128400.0
2006-01-25 10:00:00,18.01,18.06,17.72,17.81,196100.0,18.0099,18.0599,17.7199,17.8099,196100.0
2006-01-25 10:30:00,17.8,17.97,17.8,17.87,107200.0,17.7999,17.9699,17.7999,17.8699,107200.0
2006-01-25 11:00:00,17.86,17.87,17.75,17.81,136500.0,17.8599,17.8699,17.7499,17.8099,136500.0
2006-01-25 11:30:00,17.81,17.82,17.73,17.76,101700.0,17.8099,17.8199,17.7299,17.7599,101700.0
2006-01-25 12:00:00,17.76,17.87,17.73,17.87,123100.0,17.7599,17.8699,17.7299,17.8699,123100.0
2006-01-25 12:30:00,17.87,17.88,17.75,17.8,99900.0,17.8699,17.8799,17.7499,17.7999,99900.0
2006-01-25 13:00:00,17.8,17.8,17.79,17.8,53800.0,17.7999,17.7999,17.7899,17.7999,53800.0
2006-01-25 13:30:00,17.79,17.81,17.79,17.8,49800.0,17.7899,17.8099,17.7899,17.7999,49800.0
2006-01-25 14:00:00,17.79,17.91,17.78,17.87,179600.0,17.7899,17.9099,17.7799,17.8699,179600.0
2006-01-25 14:30:00,17.87,17.87,17.76,17.76,254200.0,17.8699,17.8699,17.7599,17.7599,254200.0
2006-01-25 15:00:00,17.77,17.8,17.74,17.74,111900.0,17.7699,17.7999,17.7399,17.7399,111900.0
2006-01-25 15:30:00,17.75,17.78,17.71,17.77,383300.0,17.7499,17.7799,17.7099,17.7699,383300.0
2006-01-26 09:30:00,17.4,17.45,17.2,17.39,1075200.0,17.3999,17.4499,17.1999,17.3899,1075200.0
2006-01-26 10:00:00,17.38,17.48,17.35,17.4,715900.0,17.3799,17.4799,17.3499,17.3999,715900.0
2006-01-26 10:30:00,17.4,17.44,17.37,17.4,350100.0,17.3999,17.4399,17.3699,17.3999,350100.0
2006-01-26 11:00:00,17.41,17.55,17.41,17.55,241800.0,17.4099,17.5499,17.4099,17.5499,241800.0
2006-01-26 11:30:00,17.55,17.58,17.55,17.58,226900.0,17.5499,17.5799,17.5499,17.5799,226900.0
2006-01-26 12:00:00,17.57,17.58,17.5,17.53,328600.0,17.5699,17.5799,17.4999,17.5299,328600.0
2006-01-26 12:30:00,17.53,17.57,17.47,17.55,255900.0,17.5299,17.5699,17.4699,17.5499,255900.0
2006-01-26 13:00:00,17.54,17.55,17.37,17.37,313100.0,17.5399,17.5499,17.3699,17.3699,313100.0
2006-01-26 13:30:00,17.37,17.37,17.26,17.3,575300.0,17.3699,17.3699,17.2599,17.2999,575300.0
2006-01-26 14:00:00,17.29,17.38,17.17,17.18,369500.0,17.2899,17.3799,17.1699,17.1799,369500.0
2006-01-26 14:30:00,17.18,17.26,17.17,17.24,603900.0,17.1799,17.2599,17.1699,17.2399,603900.0
2006-01-26 15:00:00,17.25,17.39,17.18,17.24,747100.0,17.2499,17.3899,17.1799,17.2399,747100.0
2006-01-26 15:30:00,17.24,17.25,16.94,17.02,1068600.0,17.2399,17.2499,16.9399,17.0199,1068600.0
2006-01-27 09:30:00,16.2,16.25,15.23,15.39,2865300.0,16.1999,16.2499,15.2299,15.3899,2865300.0
2006-01-27 10:00:00,15.38,15.38,14.72,14.78,1708300.0,15.3799,15.3799,14.7199,14.7799,1708300.0
2006-01-27 10:30:00,14.78,14.85,13.7,13.81,2121200.0,14.7799,14.8499,13.6999,13.8099,2121200.0
2006-01-27 11:00:00,13.78,14.2,13.68,14.08,2329800.0,13.7799,14.1999,13.6799,14.0799,2329800.0
2006-01-27 11:30:00,14.04,14.24,13.83,14.07,1514900.0,14.0399,14.2399,13.8299,14.0699,1514900.0
2006-01-27 12:00:00,14.06,14.19,13.98,14.02,832800.0,14.0599,14.1899,13.9799,14.0199,832800.0
2006-01-27 12:30:00,14.02,14.07,13.64,13.74,1332100.0,14.0199,14.0699,13.6399,13.7399,1332100.0
2006-01-27 13:00:00,13.74,14.01,13.67,14.0,1728100.0,13.7399,14.0099,13.6699,13.9999,1728100.0
2006-01-27 13:30:00,14.0,14.11,13.96,14.06,630800.0,13.9999,14.1099,13.9599,14.0599,630800.0
2006-01-27 14:00:00,14.07,14.51,14.05,14.35,1419700.0,14.0699,14.5099,14.0499,14.3499,1419700.0
2006-01-27 14:30:00,14.35,14.77,14.35,14.75,1215300.0,14.3499,14.7699,14.3499,14.7499,1215300.0
2006-01-27 15:00:00,14.75,14.87,14.74,14.84,1051800.0,14.7499,14.8699,14.7399,14.8399,1051800.0
2006-01-27 15:30:00,14.83,14.84,14.59,14.7,1740800.0,14.8299,14.8399,14.5899,14.6999,1740800.0
2006-01-30 09:30:00,14.71,15.5,14.66,15.45,1270800.0,14.7099,15.4999,14.6599,15.4499,1270800.0
2006-01-30 10:00:00,15.46,15.58,15.45,15.49,804700.0,15.4599,15.5799,15.4499,15.4899,804700.0
2006-01-30 10:30:00,15.49,15.54,15.35,15.45,762300.0,15.4899,15.5399,15.3499,15.4499,762300.0
2006-01-30 11:00:00,15.44,15.52,15.41,15.51,329100.0,15.4399,15.5199,15.4099,15.5099,329100.0
2006-01-30 11:30:00,15.5,15.55,15.48,15.55,315300.0,15.4999,15.5499,15.4799,15.5499,315300.0
2006-01-30 12:00:00,15.54,15.71,15.53,15.66,595800.0,15.5399,15.7099,15.5299,15.6599,595800.0
2006-01-30 12:30:00,15.66,15.88,15.65,15.79,548300.0,15.6599,15.8799,15.6499,15.7899,548300.0
2006-01-30 13:00:00,15.78,15.85,15.66,15.8,408600.0,15.7799,15.8499,15.6599,15.7999,408600.0
2006-01-30 13:30:00,15.79,16.1,15.78,15.89,1051600.0,15.7899,16.0999,15.7799,15.8899,1051600.0
2006-01-30 14:00:00,15.9,16.03,15.88,15.94,341500.0,15.8999,16.0299,15.8799,15.9399,341500.0
2006-01-30 14:30:00,15.95,16.04,15.95,16.04,462700.0,15.9499,16.0399,15.9499,16.0399,462700.0
2006-01-30 15:00:00,16.04,16.05,15.99,16.03,691600.0,16.0399,16.0499,15.9899,16.0299,691600.0
2006-01-30 15:30:00,16.03,16.2,16.0,16.2,1349200.0,16.0299,16.1999,15.9999,16.1999,1349200.0
2006-01-31 09:30:00,16.0,16.18,15.94,16.12,557900.0,15.9999,16.1799,15.9399,16.1199,557900.0
2006-01-31 10:00:00,16.1,16.25,16.08,16.1,564100.0,16.0999,16.2499,16.0799,16.0999,564100.0
2006-01-31 10:30:00,16.1,16.1,15.96,16.07,247000.0,16.0999,16.0999,15.9599,16.0699,247000.0
2006-01-31 11:00:00,16.06,16.07,15.9,15.91,210300.0,16.0599,16.0699,15.8999,15.9099,210300.0
2006-01-31 11:30:00,15.92,16.02,15.91,15.99,297300.0,15.9199,16.0199,15.9099,15.9899,297300.0
2006-01-31 12:00:00,15.98,16.01,15.97,16.0,162200.0,15.9799,16.0099,15.9699,15.9999,162200.0
2006-01-31 12:30:00,15.99,16.0,15.8,15.82,216800.0,15.9899,15.9999,15.7999,15.8199,216800.0
2006-01-31 13:00:00,15.82,15.88,15.82,15.86,109500.0,15.8199,15.8799,15.8199,15.8599,109500.0
2006-01-31 13:30:00,15.87,15.93,15.8,15.92,163100.0,15.8699,15.9299,15.7999,15.9199,163100.0
2006-01-31 14:00:00,15.92,15.93,15.85,15.86,133400.0,15.9199,15.9299,15.8499,15.8599,133400.0
2006-01-31 14:30:00,15.86,15.99,15.86,15.97,173700.0,15.8599,15.9899,15.8599,15.9699,173700.0
2006-01-31 15:00:00,15.97,15.98,15.85,15.87,221100.0,15.9699,15.9799,15.8499,15.8699,221100.0
2006-01-31 15:30:00,15.87,15.9,15.84,15.85,344700.0,15.8699,15.8999,15.8399,15.8499,344700.0
2006-02-01 09:30:00,15.84,16.03,15.29,15.5,637500.0,15.8399,16.0299,15.2899,15.4999,637500.0
2006-02-01 10:00:00,15.5,15.93,15.5,15.74,267500.0,15.4999,15.9299,15.4999,15.7399,267500.0
2006-02-01 10:30:00,15.74,15.76,15.6,15.65,160300.0,15.7399,15.7599,15.5999,15.6499,160300.0
2006-02-01 11:00:00,15.66,15.74,15.47,15.51,206200.0,15.6599,15.7399,15.4699,15.5099,206200.0
2006-02-01 11:30:00,15.52,15.54,15.25,15.41,169700.0,15.5199,15.5399,15.2499,15.4099,169700.0
2006-02-01 12:00:00,15.42,15.49,15.39,15.46,134200.0,15.4199,15.4899,15.3899,15.4599,134200.0
2006-02-01 12:30:00,15.46,15.51,15.43,15.45,100400.0,15.4599,15.5099,15.4299,15.4499,100400.0
2006-02-01 13:00:00,15.45,15.46,14.4,15.39,273200.0,15.4499,15.4599,14.3999,15.3899,273200.0
2006-02-01 13:30:00,15.38,15.41,15.36,15.38,103600.0,15.3799,15.4099,15.3599,15.3799,103600.0
2006-02-01 14:00:00,15.38,15.4,15.36,15.4,123800.0,15.3799,15.3999,15.3599,15.3999,123800.0
2006-02-01 14:30:00,15.4,15.41,15.37,15.37,94900.0,15.3999,15.4099,15.3699,15.3699,94900.0
2006-02-01 15:00:00,15.36,15.38,15.27,15.28,268000.0,15.3599,15.3799,15.2699,15.2799,268000.0
2006-02-01 15:30:00,15.28,15.28,15.1,15.17,588200.0,15.2799,15.2799,15.0999,15.1699,588200.0
2006-02-02 09:30:00,15.28,16.26,15.23,16.23,766100.0,15.2799,16.2599,15.2299,16.2299,766100.0
2006-02-02 10:00:00,16.24,16.99,15.66,16.81,957700.0,16.2399,16.9899,15.6599,16.8099,957700.0
2006-02-02 10:30:00,16.82,16.9,16.04,16.26,497600.0,16.8199,16.8999,16.0399,16.2599,497600.0
2006-02-02 11:00:00,16.25,16.26,15.94,16.03,281500.0,16.2499,16.2599,15.9399,16.0299,281500.0
2006-02-02 11:30:00,16.02,16.21,16.0,16.06,179200.0,16.0199,16.2099,15.9999,16.0599,179200.0
2006-02-02 12:00:00,16.06,16.2,16.04,16.11,95000.0,16.0599,16.1999,16.0399,16.1099,95000.0
2006-02-02 12:30:00,16.11,16.18,16.04,16.04,81000.0,16.1099,16.1799,16.0399,16.0399,81000.0
2006-02-02 13:00:00,16.05,16.11,16.04,16.11,43900.0,16.0499,16.1099,16.0399,16.1099,43900.0
2006-02-02 13:30:00,16.11,16.17,16.05,16.12,148700.0,16.1099,16.1699,16.0499,16.1199,148700.0
2006-02-02 14:00:00,16.12,16.2,16.05,16.07,156500.0,16.1199,16.1999,16.0499,16.0699,156500.0
2006-02-02 14:30:00,16.07,16.21,16.05,16.13,254400.0,16.0699,16.2099,16.0499,16.1299,254400.0
2006-02-02 15:00:00,16.13,16.28,16.12,16.22,208000.0,16.1299,16.2799,16.1199,16.2199,208000.0
2006-02-02 15:30:00,16.23,16.36,16.19,16.28,547300.0,16.2299,16.3599,16.1899,16.2799,547300.0
2006-02-03 09:30:00,16.15,16.39,15.93,15.95,336000.0,16.1499,16.3899,15.9299,15.9499,336000.0
2006-02-03 10:00:00,15.95,16.11,15.95,16.01,141200.0,15.9499,16.1099,15.9499,16.0099,141200.0
2006-02-03 10:30:00,16.0,16.02,15.95,15.99,75100.0,15.9999,16.0199,15.9499,15.9899,75100.0
2006-02-03 11:00:00,15.98,15.98,15.67,15.71,151200.0,15.9799,15.9799,15.6699,15.7099,151200.0
2006-02-03 11:30:00,15.7,15.85,15.66,15.78,114600.0,15.6999,15.8499,15.6599,15.7799,114600.0
2006-02-03 12:00:00,15.79,15.88,15.73,15.86,71900.0,15.7899,15.8799,15.7299,15.8599,71900.0
2006-02-03 12:30:00,15.85,15.86,15.82,15.86,50800.0,15.8499,15.8599,15.8199,15.8599,50800.0
2006-02-03 13:00:00,15.86,15.98,15.81,15.93,64200.0,15.8599,15.9799,15.8099,15.9299,64200.0
2006-02-03 13:30:00,15.93,15.93,15.84,15.89,88400.0,15.9299,15.9299,15.8399,15.8899,88400.0
2006-02-03 14:00:00,15.89,15.96,15.8,15.92,125700.0,15.8899,15.9599,15.7999,15.9199,125700.0
2006-02-03 14:30:00,15.92,15.96,15.82,15.83,94300.0,15.9199,15.9599,15.8199,15.8299,94300.0
2006-02-03 15:00:00,15.82,15.83,15.69,15.7,145500.0,15.8199,15.8299,15.6899,15.6999,145500.0
2006-02-03 15:30:00,15.69,15.81,15.42,15.6,519900.0,15.6899,15.8099,15.4199,15.5999,519900.0
2006-02-06 09:30:00,16.78,17.34,16.22,16.32,1002700.0,16.7799,17.3399,16.2199,16.3199,1002700.0
2006-02-06 10:00:00,16.34,16.5,16.31,16.41,285900.0,16.3399,16.4999,16.3099,16.4099,285900.0
2006-02-06 10:30:00,16.41,16.46,16.3,16.3,255800.0,16.4099,16.4599,16.2999,16.2999,255800.0
2006-02-06 11:00:00,16.3,16.3,15.94,16.13,196400.0,16.2999,16.2999,15.9399,16.1299,196400.0
2006-02-06 11:30:00,16.14,16.61,16.13,16.46,357100.0,16.1399,16.6099,16.1299,16.4599,357100.0
2006-02-06 12:00:00,16.46,16.52,16.4,16.51,103200.0,16.4599,16.5199,16.3999,16.5099,103200.0
2006-02-06 12:30:00,16.51,16.55,16.16,16.2,134100.0,16.5099,16.5499,16.1599,16.1999,134100.0
2006-02-06 13:00:00,16.2,16.21,16.07,16.13,58300.0,16.1999,16.2099,16.0699,16.1299,58300.0
2006-02-06 13:30:00,16.13,16.14,16.02,16.05,96600.0,16.1299,16.1399,16.0199,16.0499,96600.0
2006-02-06 14:00:00,16.05,16.06,15.91,15.97,126000.0,16.0499,16.0599,15.9099,15.9699,126000.0
2006-02-06 14:30:00,15.97,16.2,15.96,16.19,122000.0,15.9699,16.1999,15.9599,16.1899,122000.0
2006-02-06 15:00:00,16.18,16.32,16.16,16.23,169200.0,16.1799,16.3199,16.1599,16.2299,169200.0
2006-02-06 15:30:00,16.22,16.28,16.1,16.19,350500.0,16.2199,16.2799,16.0999,16.1899,350500.0
2006-02-07 09:30:00,15.9,16.07,15.74,15.91,300500.0,15.8999,16.0699,15.7399,15.9099,300500.0
2006-02-07 10:00:00,15.9,15.94,15.81,15.83,152000.0,15.8999,15.9399,15.8099,15.8299,152000.0
2006-02-07 10:30:00,15.83,15.85,15.74,15.8,106300.0,15.8299,15.8499,15.7399,15.7999,106300.0
2006-02-07 11:00:00,15.81,15.82,15.63,15.71,98200.0,15.8099,15.8199,15.6299,15.7099,98200.0
2006-02-07 11:30:00,15.71,15.71,15.6,15.61,120000.0,15.7099,15.7099,15.5999,15.6099,120000.0
2006-02-07 12:00:00,15.61,15.62,15.41,15.44,180400.0,15.6099,15.6199,15.4099,15.4399,180400.0
2006-02-07 12:30:00,15.44,15.54,15.44,15.49,102900.0,15.4399,15.5399,15.4399,15.4899,102900.0
2006-02-07 13:00:00,15.49,15.5,15.44,15.45,37700.0,15.4899,15.4999,15.4399,15.4499,37700.0
2006-02-07 13:30:00,15.45,15.49,15.43,15.46,113700.0,15.4499,15.4899,15.4299,15.4599,113700.0
2006-02-07 14:00:00,15.46,15.62,15.45,15.62,108100.0,15.4599,15.6199,15.4499,15.6199,108100.0
2006-02-07 14:30:00,15.62,15.63,15.46,15.48,107500.0,15.6199,15.6299,15.4599,15.4799,107500.0
2006-02-07 15:00:00,15.48,15.48,15.41,15.42,62300.0,15.4799,15.4799,15.4099,15.4199,62300.0
2006-02-07 15:30:00,15.42,15.59,15.35,15.5,429900.0,15.4199,15.5899,15.3499,15.4999,429900.0
2006-02-08 09:30:00,15.55,15.71,14.75,14.91,181700.0,15.5499,15.7099,14.7499,14.9099,181700.0
2006-02-08 10:00:00,14.88,15.07,14.87,15.05,291000.0,14.8799,15.0699,14.8699,15.0499,291000.0
2006-02-08 10:30:00,15.05,15.1,14.94,15.02,131900.0,15.0499,15.0999,14.9399,15.0199,131900.0
2006-02-08 11:00:00,15.02,15.1,15.01,15.09,70900.0,15.0199,15.0999,15.0099,15.0899,70900.0
2006-02-08 11:30:00,15.1,15.11,15.09,15.1,43800.0,15.0999,15.1099,15.0899,15.0999,43800.0
2006-02-08 12:00:00,15.1,15.15,15.09,15.13,47800.0,15.0999,15.1499,15.0899,15.1299,47800.0
2006-02-08 12:30:00,15.13,15.2,15.13,15.2,64900.0,15.1299,15.1999,15.1299,15.1999,64900.0
2006-02-08 13:00:00,15.2,15.2,15.18,15.19,44200.0,15.1999,15.1999,15.1799,15.1899,44200.0
2006-02-08 13:30:00,15.2,15.25,15.17,15.23,121700.0,15.1999,15.2499,15.1699,15.2299,121700.0
2006-02-08 14:00:00,15.24,15.26,15.22,15.23,88100.0,15.2399,15.2599,15.2199,15.2299,88100.0
2006-02-08 14:30:00,15.23,15.24,15.03,15.06,91000.0,15.2299,15.2399,15.0299,15.0599,91000.0
2006-02-08 15:00:00,15.09,15.11,15.04,15.1,119100.0,15.0899,15.1099,15.0399,15.0999,119100.0
2006-02-08 15:30:00,15.09,15.12,15.07,15.09,245100.0,15.0899,15.1199,15.0699,15.0899,245100.0
2006-02-09 09:30:00,15.05,15.16,14.91,14.91,206100.0,15.0499,15.1599,14.9099,14.9099,206100.0
2006-02-09 10:00:00,14.9,14.93,14.74,14.9,331300.0,14.8999,14.9299,14.7399,14.8999,331300.0
2006-02-09 10:30:00,14.91,14.99,14.9,14.96,76900.0,14.9099,14.9899,14.8999,14.9599,76900.0
2006-02-09 11:00:00,14.95,14.97,14.9,14.91,72200.0,14.9499,14.9699,14.8999,14.9099,72200.0
2006-02-09 11:30:00,14.91,14.95,14.86,14.95,90200.0,14.9099,14.9499,14.8599,14.9499,90200.0
2006-02-09 12:00:00,14.95,14.97,14.93,14.97,47500.0,14.9499,14.9699,14.9299,14.9699,47500.0
2006-02-09 12:30:00,14.97,14.97,14.91,14.96,68600.0,14.9699,14.9699,14.9099,14.9599,68600.0
2006-02-09 13:00:00,14.96,14.98,14.9,14.91,173800.0,14.9599,14.9799,14.8999,14.9099,173800.0
2006-02-09 13:30:00,14.9,14.9,14.87,14.89,48300.0,14.8999,14.8999,14.8699,14.8899,48300.0
2006-02-09 14:00:00,14.89,14.9,14.82,14.9,59000.0,14.8899,14.8999,14.8199,14.8999,59000.0
2006-02-09 14:30:00,14.9,14.9,14.75,14.77,142600.0,14.8999,14.8999,14.7499,14.7699,142600.0
2006-02-09 15:00:00,14.77,14.86,14.7,14.83,234000.0,14.7699,14.8599,14.6999,14.8299,234000.0
2006-02-09 15:30:00,14.83,14.83,14.67,14.75,204400.0,14.8299,14.8299,14.6699,14.7499,204400.0
2006-02-10 09:30:00,14.7,14.95,14.42,14.46,150100.0,14.6999,14.9499,14.4199,14.4599,150100.0
2006-02-10 10:00:00,14.5,14.5,14.34,14.39,224800.0,14.4999,14.4999,14.3399,14.3899,224800.0
2006-02-10 10:30:00,14.4,14.4,14.06,14.16,597200.0,14.3999,14.3999,14.0599,14.1599,597200.0
2006-02-10 11:00:00,14.16,14.36,14.05,14.28,187900.0,14.1599,14.3599,14.0499,14.2799,187900.0
2006-02-10 11:30:00,14.28,14.28,14.19,14.2,99300.0,14.2799,14.2799,14.1899,14.1999,99300.0
2006-02-10 12:00:00,14.21,14.27,14.15,14.27,173000.0,14.2099,14.2699,14.1499,14.2699,173000.0
2006-02-10 12:30:00,14.28,14.35,14.19,14.21,230900.0,14.2799,14.3499,14.1899,14.2099,230900.0
2006-02-10 13:00:00,14.22,14.87,14.21,14.65,1208800.0,14.2199,14.8699,14.2099,14.6499,1208800.0
2006-02-10 13:30:00,14.63,14.78,14.53,14.78,228900.0,14.6299,14.7799,14.5299,14.7799,228900.0
2006-02-10 14:00:00,14.77,14.85,14.64,14.65,231200.0,14.7699,14.8499,14.6399,14.6499,231200.0
2006-02-10 14:30:00,14.66,14.78,14.65,14.77,127700.0,14.6599,14.7799,14.6499,14.7699,127700.0
2006-02-10 15:00:00,14.76,15.02,14.74,15.0,279000.0,14.7599,15.0199,14.7399,14.9999,279000.0
2006-02-10 15:30:00,15.01,15.02,14.78,14.94,616600.0,15.0099,15.0199,14.7799,14.9399,616600.0
2006-02-13 09:30:00,14.77,15.0,14.7,14.87,173400.0,14.7699,14.9999,14.6999,14.8699,173400.0
2006-02-13 10:00:00,14.86,14.89,14.82,14.83,143000.0,14.8599,14.8899,14.8199,14.8299,143000.0
2006-02-13 10:30:00,14.83,14.9,14.83,14.89,156300.0,14.8299,14.8999,14.8299,14.8899,156300.0
2006-02-13 11:00:00,14.89,14.95,14.88,14.92,90800.0,14.8899,14.9499,14.8799,14.9199,90800.0
2006-02-13 11:30:00,14.92,15.05,14.89,14.99,148600.0,14.9199,15.0499,14.8899,14.9899,148600.0
2006-02-13 12:00:00,14.99,15.2,14.98,15.08,134600.0,14.9899,15.1999,14.9799,15.0799,134600.0
2006-02-13 12:30:00,15.09,15.12,15.02,15.07,158900.0,15.0899,15.1199,15.0199,15.0699,158900.0
2006-02-13 13:00:00,15.06,15.14,15.06,15.08,148900.0,15.0599,15.1399,15.0599,15.0799,148900.0
2006-02-13 13:30:00,15.08,15.1,15.06,15.07,73400.0,15.0799,15.0999,15.0599,15.0699,73400.0
2006-02-13 14:00:00,15.07,15.16,15.05,15.15,67000.0,15.0699,15.1599,15.0499,15.1499,67000.0
2006-02-13 14:30:00,15.14,15.21,15.05,15.06,136300.0,15.1399,15.2099,15.0499,15.0599,136300.0
2006-02-13 15:00:00,15.05,15.05,14.9,14.9,167400.0,15.0499,15.0499,14.8999,14.8999,167400.0
2006-02-13 15:30:00,14.9,15.08,14.89,15.05,300300.0,14.8999,15.0799,14.8899,15.0499,300300.0
2006-02-14 09:30:00,15.13,15.16,14.99,15.1,119600.0,15.1299,15.1599,14.9899,15.0999,119600.0
2006-02-14 10:00:00,15.1,15.16,15.01,15.01,89400.0,15.0999,15.1599,15.0099,15.0099,89400.0
2006-02-14 10:30:00,15.0,15.06,14.75,14.82,130000.0,14.9999,15.0599,14.7499,14.8199,130000.0
2006-02-14 11:00:00,14.8,14.89,14.72,14.85,88200.0,14.7999,14.8899,14.7199,14.8499,88200.0
2006-02-14 11:30:00,14.88,15.12,14.81,15.02,98900.0,14.8799,15.1199,14.8099,15.0199,98900.0
2006-02-14 12:00:00,15.02,15.02,14.93,15.0,42000.0,15.0199,15.0199,14.9299,14.9999,42000.0
2006-02-14 12:30:00,15.01,15.12,15.0,15.11,72900.0,15.0099,15.1199,14.9999,15.1099,72900.0
2006-02-14 13:00:00,15.11,15.15,15.1,15.13,50300.0,15.1099,15.1499,15.0999,15.1299,50300.0
2006-02-14 13:30:00,15.12,15.13,15.07,15.09,112000.0,15.1199,15.1299,15.0699,15.0899,112000.0
2006-02-14 14:00:00,15.08,15.12,15.08,15.11,34800.0,15.0799,15.1199,15.0799,15.1099,34800.0
2006-02-14 14:30:00,15.1,15.18,15.08,15.13,99500.0,15.0999,15.1799,15.0799,15.1299,99500.0
2006-02-14 15:00:00,15.13,15.13,15.09,15.11,65200.0,15.1299,15.1299,15.0899,15.1099,65200.0
2006-02-14 15:30:00,15.1,15.13,15.05,15.08,135300.0,15.0999,15.1299,15.0499,15.0799,135300.0
2006-02-15 09:30:00,15.13,15.17,14.94,15.1,57200.0,15.1299,15.1699,14.9399,15.0999,57200.0
2006-02-15 10:00:00,15.1,15.3,15.08,15.22,130900.0,15.0999,15.2999,15.0799,15.2199,130900.0
2006-02-15 10:30:00,15.26,15.29,15.17,15.27,91900.0,15.2599,15.2899,15.1699,15.2699,91900.0
2006-02-15 11:00:00,15.28,15.32,15.12,15.28,90700.0,15.2799,15.3199,15.1199,15.2799,90700.0
2006-02-15 11:30:00,15.28,15.32,15.25,15.26,46400.0,15.2799,15.3199,15.2499,15.2599,46400.0
2006-02-15 12:00:00,15.27,15.27,15.25,15.26,18800.0,15.2699,15.2699,15.2499,15.2599,18800.0
2006-02-15 12:30:00,15.26,15.26,15.22,15.22,31100.0,15.2599,15.2599,15.2199,15.2199,31100.0
2006-02-15 13:00:00,15.23,15.25,15.22,15.24,78300.0,15.2299,15.2499,15.2199,15.2399,78300.0
2006-02-15 13:30:00,15.24,15.32,15.24,15.32,47500.0,15.2399,15.3199,15.2399,15.3199,47500.0
2006-02-15 14:00:00,15.3,15.39,15.25,15.32,63300.0,15.2999,15.3899,15.2499,15.3199,63300.0
2006-02-15 14:30:00,15.32,15.34,15.25,15.3,45800.0,15.3199,15.3399,15.2499,15.2999,45800.0
2006-02-15 15:00:00,15.3,15.32,15.27,15.27,83700.0,15.2999,15.3199,15.2699,15.2699,83700.0
2006-02-15 15:30:00,15.27,15.33,15.23,15.23,163000.0,15.2699,15.3299,15.2299,15.2299,163000.0
2006-02-16 09:30:00,15.27,15.54,15.05,15.29,135000.0,15.2699,15.5399,15.0499,15.2899,135000.0
2006-02-16 10:00:00,15.29,15.4,15.26,15.39,97700.0,15.2899,15.3999,15.2599,15.3899,97700.0
2006-02-16 10:30:00,15.39,15.42,15.33,15.35,90500.0,15.3899,15.4199,15.3299,15.3499,90500.0
2006-02-16 11:00:00,15.36,15.39,15.34,15.36,70100.0,15.3599,15.3899,15.3399,15.3599,70100.0
2006-02-16 11:30:00,15.35,15.36,15.34,15.35,64600.0,15.3499,15.3599,15.3399,15.3499,64600.0
2006-02-16 12:00:00,15.35,15.52,15.35,15.48,228200.0,15.3499,15.5199,15.3499,15.4799,228200.0
2006-02-16 12:30:00,15.48,15.57,15.48,15.53,104600.0,15.4799,15.5699,15.4799,15.5299,104600.0
2006-02-16 13:00:00,15.53,15.53,15.49,15.5,50900.0,15.5299,15.5299,15.4899,15.4999,50900.0
2006-02-16 13:30:00,15.48,15.53,15.47,15.5,35600.0,15.4799,15.5299,15.4699,15.4999,35600.0
2006-02-16 14:00:00,15.51,15.52,15.5,15.5,98400.0,15.5099,15.5199,15.4999,15.4999,98400.0
2006-02-16 14:30:00,15.5,15.57,15.5,15.56,193500.0,15.4999,15.5699,15.4999,15.5599,193500.0
2006-02-16 15:00:00,15.56,15.63,15.55,15.59,122400.0,15.5599,15.6299,15.5499,15.5899,122400.0
2006-02-16 15:30:00,15.58,15.75,15.58,15.71,364300.0,15.5799,15.7499,15.5799,15.7099,364300.0
2006-02-17 09:30:00,15.75,15.86,15.62,15.69,327100.0,15.7499,15.8599,15.6199,15.6899,327100.0
2006-02-17 10:00:00,15.7,15.7,15.32,15.47,209400.0,15.6999,15.6999,15.3199,15.4699,209400.0
2006-02-17 10:30:00,15.45,15.6,15.42,15.59,160500.0,15.4499,15.5999,15.4199,15.5899,160500.0
2006-02-17 11:00:00,15.6,15.62,15.59,15.6,55700.0,15.5999,15.6199,15.5899,15.5999,55700.0
2006-02-17 11:30:00,15.61,15.67,15.59,15.64,100800.0,15.6099,15.6699,15.5899,15.6399,100800.0
2006-02-17 12:00:00,15.64,15.69,15.63,15.63,71000.0,15.6399,15.6899,15.6299,15.6299,71000.0
2006-02-17 12:30:00,15.63,15.68,15.6,15.65,61100.0,15.6299,15.6799,15.5999,15.6499,61100.0
2006-02-17 13:00:00,15.66,15.71,15.64,15.71,65900.0,15.6599,15.7099,15.6399,15.7099,65900.0
2006-02-17 13:30:00,15.7,15.7,15.66,15.67,32700.0,15.6999,15.6999,15.6599,15.6699,32700.0
2006-02-17 14:00:00,15.67,15.74,15.64,15.73,190800.0,15.6699,15.7399,15.6399,15.7299,190800.0
2006-02-17 14:30:00,15.73,15.78,15.71,15.78,156400.0,15.7299,15.7799,15.7099,15.7799,156400.0
2006-02-17 15:00:00,15.77,15.77,15.74,15.75,204400.0,15.7699,15.7699,15.7399,15.7499,204400.0
2006-02-17 15:30:00,15.76,15.91,15.75,15.9,291200.0,15.7599,15.9099,15.7499,15.8999,291200.0
2006-02-21 09:30:00,15.97,15.99,15.73,15.92,173300.0,15.9699,15.9899,15.7299,15.9199,173300.0
2006-02-21 10:00:00,15.92,15.98,15.73,15.74,185900.0,15.9199,15.9799,15.7299,15.7399,185900.0
2006-02-21 10:30:00,15.74,15.78,15.7,15.72,174100.0,15.7399,15.7799,15.6999,15.7199,174100.0
2006-02-21 11:00:00,15.72,15.84,15.72,15.84,113400.0,15.7199,15.8399,15.7199,15.8399,113400.0
2006-02-21 11:30:00,15.82,15.82,15.75,15.75,79400.0,15.8199,15.8199,15.7499,15.7499,79400.0
2006-02-21 12:00:00,15.75,15.77,15.7,15.74,87800.0,15.7499,15.7699,15.6999,15.7399,87800.0
2006-02-21 12:30:00,15.75,15.77,15.75,15.76,54600.0,15.7499,15.7699,15.7499,15.7599,54600.0
2006-02-21 13:00:00,15.75,15.76,15.7,15.71,18400.0,15.7499,15.7599,15.6999,15.7099,18400.0
2006-02-21 13:30:00,15.7,15.71,15.47,15.47,61500.0,15.6999,15.7099,15.4699,15.4699,61500.0
2006-02-21 14:00:00,15.45,15.49,15.39,15.39,42600.0,15.4499,15.4899,15.3899,15.3899,42600.0
2006-02-21 14:30:00,15.39,15.48,15.38,15.48,38800.0,15.3899,15.4799,15.3799,15.4799,38800.0
2006-02-21 15:00:00,15.48,15.57,15.48,15.55,44700.0,15.4799,15.5699,15.4799,15.5499,44700.0
2006-02-21 15:30:00,15.56,15.65,15.55,15.57,217200.0,15.5599,15.6499,15.5499,15.5699,217200.0
2006-02-22 09:30:00,15.66,15.89,15.48,15.61,89400.0,15.6599,15.8899,15.4799,15.6099,89400.0
2006-02-22 10:00:00,15.59,15.65,15.44,15.63,50800.0,15.5899,15.6499,15.4399,15.6299,50800.0
2006-02-22 10:30:00,15.62,15.63,15.48,15.5,36900.0,15.6199,15.6299,15.4799,15.4999,36900.0
2006-02-22 11:00:00,15.49,15.61,15.46,15.61,46500.0,15.4899,15.6099,15.4599,15.6099,46500.0
2006-02-22 11:30:00,15.61,15.68,15.55,15.64,38900.0,15.6099,15.6799,15.5499,15.6399,38900.0
2006-02-22 12:00:00,15.63,15.71,15.63,15.68,20500.0,15.6299,15.7099,15.6299,15.6799,20500.0
2006-02-22 12:30:00,15.67,15.78,15.67,15.76,21800.0,15.6699,15.7799,15.6699,15.7599,21800.0
2006-02-22 13:00:00,15.78,15.85,15.75,15.82,32600.0,15.7799,15.8499,15.7499,15.8199,32600.0
2006-02-22 13:30:00,15.82,15.83,15.77,15.77,27900.0,15.8199,15.8299,15.7699,15.7699,27900.0
2006-02-22 14:00:00,15.77,15.84,15.76,15.84,28500.0,15.7699,15.8399,15.7599,15.8399,28500.0
2006-02-22 14:30:00,15.84,15.84,15.76,15.77,25800.0,15.8399,15.8399,15.7599,15.7699,25800.0
2006-02-22 15:00:00,15.78,15.81,15.69,15.79,55100.0,15.7799,15.8099,15.6899,15.7899,55100.0
2006-02-22 15:30:00,15.79,15.83,15.71,15.71,80300.0,15.7899,15.8299,15.7099,15.7099,80300.0
2006-02-23 09:30:00,15.78,15.86,15.45,15.45,62500.0,15.7799,15.8599,15.4499,15.4499,62500.0
2006-02-23 10:00:00,15.45,15.47,15.36,15.47,48800.0,15.4499,15.4699,15.3599,15.4699,48800.0
2006-02-23 10:30:00,15.46,15.65,15.46,15.65,36600.0,15.4599,15.6499,15.4599,15.6499,36600.0
2006-02-23 11:00:00,15.64,15.66,15.62,15.65,20500.0,15.6399,15.6599,15.6199,15.6499,20500.0
2006-02-23 11:30:00,15.65,15.67,15.64,15.66,16600.0,15.6499,15.6699,15.6399,15.6599,16600.0
2006-02-23 12:00:00,15.66,15.67,15.58,15.6,21500.0,15.6599,15.6699,15.5799,15.5999,21500.0
2006-02-23 12:30:00,15.61,15.69,15.6,15.67,17600.0,15.6099,15.6899,15.5999,15.6699,17600.0
2006-02-23 13:00:00,15.67,15.74,15.66,15.74,18600.0,15.6699,15.7399,15.6599,15.7399,18600.0
2006-02-23 13:30:00,15.74,15.75,15.73,15.74,16200.0,15.7399,15.7499,15.7299,15.7399,16200.0
2006-02-23 14:00:00,15.74,15.75,15.73,15.75,14800.0,15.7399,15.7499,15.7299,15.7499,14800.0
2006-02-23 14:30:00,15.75,15.8,15.72,15.78,48700.0,15.7499,15.7999,15.7199,15.7799,48700.0
2006-02-23 15:00:00,15.79,15.85,15.76,15.84,68200.0,15.7899,15.8499,15.7599,15.8399,68200.0
2006-02-23 15:30:00,15.84,15.85,15.73,15.75,77200.0,15.8399,15.8499,15.7299,15.7499,77200.0
2006-02-24 09:30:00,15.69,15.93,15.46,15.89,60700.0,15.6899,15.9299,15.4599,15.8899,60700.0
2006-02-24 10:00:00,15.89,15.92,15.81,15.86,108700.0,15.8899,15.9199,15.8099,15.8599,108700.0
2006-02-24 10:30:00,15.87,15.89,15.85,15.86,31700.0,15.8699,15.8899,15.8499,15.8599,31700.0
2006-02-24 11:00:00,15.85,15.87,15.85,15.85,11900.0,15.8499,15.8699,15.8499,15.8499,11900.0
2006-02-24 11:30:00,15.86,15.93,15.85,15.9,28800.0,15.8599,15.9299,15.8499,15.8999,28800.0
2006-02-24 12:00:00,15.9,15.91,15.9,15.9,13100.0,15.8999,15.9099,15.8999,15.8999,13100.0
2006-02-24 12:30:00,15.91,15.93,15.9,15.9,23100.0,15.9099,15.9299,15.8999,15.8999,23100.0
2006-02-24 13:00:00,15.9,15.94,15.88,15.93,33400.0,15.8999,15.9399,15.8799,15.9299,33400.0
2006-02-24 13:30:00,15.94,15.94,15.89,15.9,23200.0,15.9399,15.9399,15.8899,15.8999,23200.0
2006-02-24 14:00:00,15.91,15.92,15.9,15.9,19800.0,15.9099,15.9199,15.8999,15.8999,19800.0
2006-02-24 14:30:00,15.9,15.94,15.9,15.91,47200.0,15.8999,15.9399,15.8999,15.9099,47200.0
2006-02-24 15:00:00,15.91,15.95,15.9,15.93,38700.0,15.9099,15.9499,15.8999,15.9299,38700.0
2006-02-24 15:30:00,15.93,15.96,15.85,15.86,59600.0,15.9299,15.9599,15.8499,15.8599,59600.0
2006-02-27 09:30:00,15.97,16.2,15.83,16.11,80600.0,15.9699,16.1999,15.8299,16.1099,80600.0
2006-02-27 10:00:00,16.13,16.13,15.97,16.0,55000.0,16.1299,16.1299,15.9699,15.9999,55000.0
2006-02-27 10:30:00,16.0,16.03,16.0,16.02,17900.0,15.9999,16.0299,15.9999,16.0199,17900.0
2006-02-27 11:00:00,16.03,16.03,15.96,16.01,22000.0,16.0299,16.0299,15.9599,16.0099,22000.0
2006-02-27 11:30:00,16.02,16.08,15.97,16.05,42100.0,16.0199,16.0799,15.9699,16.0499,42100.0
2006-02-27 12:00:00,16.06,16.06,15.92,15.96,29900.0,16.0599,16.0599,15.9199,15.9599,29900.0
2006-02-27 12:30:00,15.96,16.02,15.96,15.96,16900.0,15.9599,16.0199,15.9599,15.9599,16900.0
2006-02-27 13:00:00,15.97,15.97,15.92,15.94,17600.0,15.9699,15.9699,15.9199,15.9399,17600.0
2006-02-27 13:30:00,15.94,16.0,15.75,15.79,70700.0,15.9399,15.9999,15.7499,15.7899,70700.0
2006-02-27 14:00:00,15.79,15.92,15.77,15.86,64800.0,15.7899,15.9199,15.7699,15.8599,64800.0
2006-02-27 14:30:00,15.86,15.9,15.79,15.83,128000.0,15.8599,15.8999,15.7899,15.8299,128000.0
2006-02-27 15:00:00,15.84,15.91,15.84,15.89,92400.0,15.8399,15.9099,15.8399,15.8899,92400.0
2006-02-27 15:30:00,15.89,15.91,15.88,15.91,103800.0,15.8899,15.9099,15.8799,15.9099,103800.0
2006-02-28 09:30:00,15.93,16.06,15.78,15.83,93900.0,15.9299,16.0599,15.7799,15.8299,93900.0
2006-02-28 10:00:00,15.82,15.82,15.75,15.79,56900.0,15.8199,15.8199,15.7499,15.7899,56900.0
2006-02-28 10:30:00,15.79,15.8,15.69,15.69,112200.0,15.7899,15.7999,15.6899,15.6899,112200.0
2006-02-28 11:00:00,15.7,15.74,15.7,15.72,52000.0,15.6999,15.7399,15.6999,15.7199,52000.0
2006-02-28 11:30:00,15.72,15.72,15.69,15.7,39700.0,15.7199,15.7199,15.6899,15.6999,39700.0
2006-02-28 12:00:00,15.7,15.72,15.69,15.7,148200.0,15.6999,15.7199,15.6899,15.6999,148200.0
2006-02-28 12:30:00,15.69,15.7,15.62,15.66,58800.0,15.6899,15.6999,15.6199,15.6599,58800.0
2006-02-28 13:00:00,15.66,15.67,15.49,15.56,72600.0,15.6599,15.6699,15.4899,15.5599,72600.0
2006-02-28 13:30:00,15.56,15.57,15.53,15.54,23200.0,15.5599,15.5699,15.5299,15.5399,23200.0
2006-02-28 14:00:00,15.54,15.54,15.47,15.48,40700.0,15.5399,15.5399,15.4699,15.4799,40700.0
2006-02-28 14:30:00,15.47,15.49,15.41,15.43,62100.0,15.4699,15.4899,15.4099,15.4299,62100.0
2006-02-28 15:00:00,15.44,15.5,15.43,15.5,55300.0,15.4399,15.4999,15.4299,15.4999,55300.0
2006-02-28 15:30:00,15.5,15.57,15.49,15.56,87200.0,15.4999,15.5699,15.4899,15.5599,87200.0
2006-03-01 09:30:00,15.52,15.68,15.45,15.55,43000.0,15.5199,15.6799,15.4499,15.5499,43000.0
2006-03-01 10:00:00,15.55,15.56,15.29,15.29,75600.0,15.5499,15.5599,15.2899,15.2899,75600.0
2006-03-01 10:30:00,15.3,15.55,15.27,15.53,212300.0,15.2999,15.5499,15.2699,15.5299,212300.0
2006-03-01 11:00:00,15.53,15.63,15.53,15.6,76100.0,15.5299,15.6299,15.5299,15.5999,76100.0
2006-03-01 11:30:00,15.6,15.67,15.57,15.57,63300.0,15.5999,15.6699,15.5699,15.5699,63300.0
2006-03-01 12:00:00,15.56,15.63,15.48,15.63,63900.0,15.5599,15.6299,15.4799,15.6299,63900.0
2006-03-01 12:30:00,15.63,15.65,15.62,15.65,20400.0,15.6299,15.6499,15.6199,15.6499,20400.0
2006-03-01 13:00:00,15.65,15.7,15.63,15.69,49600.0,15.6499,15.6999,15.6299,15.6899,49600.0
2006-03-01 13:30:00,15.69,15.7,15.68,15.69,24100.0,15.6899,15.6999,15.6799,15.6899,24100.0
2006-03-01 14:00:00,15.69,15.69,15.55,15.68,58600.0,15.6899,15.6899,15.5499,15.6799,58600.0
2006-03-01 14:30:00,15.69,15.69,15.4,15.53,144800.0,15.6899,15.6899,15.3999,15.5299,144800.0
2006-03-01 15:00:00,15.53,15.6,15.43,15.52,467700.0,15.5299,15.5999,15.4299,15.5199,467700.0
2006-03-01 15:30:00,15.53,15.61,15.52,15.61,112000.0,15.5299,15.6099,15.5199,15.6099,112000.0
2006-03-02 09:30:00,15.5,15.61,15.4,15.5,128300.0,15.4999,15.6099,15.3999,15.4999,128300.0
2006-03-02 10:00:00,15.5,15.55,15.49,15.55,53200.0,15.4999,15.5499,15.4899,15.5499,53200.0
2006-03-02 10:30:00,15.55,15.61,15.5,15.5,44700.0,15.5499,15.6099,15.4999,15.4999,44700.0
2006-03-02 11:00:00,15.51,15.54,15.49,15.5,32300.0,15.5099,15.5399,15.4899,15.4999,32300.0
2006-03-02 11:30:00,15.5,15.51,15.49,15.51,64400.0,15.4999,15.5099,15.4899,15.5099,64400.0
2006-03-02 12:00:00,15.5,15.51,15.5,15.5,30900.0,15.4999,15.5099,15.4999,15.4999,30900.0
2006-03-02 12:30:00,15.5,15.51,15.5,15.51,28200.0,15.4999,15.5099,15.4999,15.5099,28200.0
2006-03-02 13:00:00,15.51,15.53,15.5,15.53,105200.0,15.5099,15.5299,15.4999,15.5299,105200.0
2006-03-02 13:30:00,15.53,15.88,15.52,15.76,105700.0,15.5299,15.8799,15.5199,15.7599,105700.0
2006-03-02 14:00:00,15.75,15.77,15.65,15.67,107700.0,15.7499,15.7699,15.6499,15.6699,107700.0
2006-03-02 14:30:00,15.66,15.66,15.48,15.52,59900.0,15.6599,15.6599,15.4799,15.5199,59900.0
2006-03-02 15:00:00,15.51,15.57,15.5,15.56,73400.0,15.5099,15.5699,15.4999,15.5599,73400.0
2006-03-02 15:30:00,15.55,15.63,15.49,15.6,93600.0,15.5499,15.6299,15.4899,15.5999,93600.0
2006-03-03 09:30:00,15.56,15.63,15.38,15.44,114900.0,15.5599,15.6299,15.3799,15.4399,114900.0
2006-03-03 10:00:00,15.43,15.45,15.36,15.39,68800.0,15.4299,15.4499,15.3599,15.3899,68800.0
2006-03-03 10:30:00,15.39,15.42,15.36,15.42,99800.0,15.3899,15.4199,15.3599,15.4199,99800.0
2006-03-03 11:00:00,15.41,15.42,15.36,15.42,108300.0,15.4099,15.4199,15.3599,15.4199,108300.0
2006-03-03 11:30:00,15.41,15.41,15.26,15.39,210500.0,15.4099,15.4099,15.2599,15.3899,210500.0
2006-03-03 12:00:00,15.39,15.39,15.35,15.36,77900.0,15.3899,15.3899,15.3499,15.3599,77900.0
2006-03-03 12:30:00,15.37,15.37,15.3,15.31,76800.0,15.3699,15.3699,15.2999,15.3099,76800.0
2006-03-03 13:00:00,15.32,15.38,15.31,15.37,46600.0,15.3199,15.3799,15.3099,15.3699,46600.0
2006-03-03 13:30:00,15.37,15.6,15.36,15.57,78500.0,15.3699,15.5999,15.3599,15.5699,78500.0
2006-03-03 14:00:00,15.57,15.58,15.4,15.4,63100.0,15.5699,15.5799,15.3999,15.3999,63100.0
2006-03-03 14:30:00,15.4,15.45,15.35,15.41,165500.0,15.3999,15.4499,15.3499,15.4099,165500.0
2006-03-03 15:00:00,15.41,15.46,15.35,15.41,87300.0,15.4099,15.4599,15.3499,15.4099,87300.0
2006-03-03 15:30:00,15.41,15.41,15.15,15.37,348500.0,15.4099,15.4099,15.1499,15.3699,348500.0
2006-03-06 09:30:00,15.5,15.6,15.3,15.34,62800.0,15.4999,15.5999,15.2999,15.3399,62800.0
2006-03-06 10:00:00,15.33,15.4,15.31,15.38,33400.0,15.3299,15.3999,15.3099,15.3799,33400.0
2006-03-06 10:30:00,15.38,15.4,15.29,15.31,38300.0,15.3799,15.3999,15.2899,15.3099,38300.0
2006-03-06 11:00:00,15.31,15.31,15.21,15.22,23300.0,15.3099,15.3099,15.2099,15.2199,23300.0
2006-03-06 11:30:00,15.22,15.25,15.21,15.24,27300.0,15.2199,15.2499,15.2099,15.2399,27300.0
2006-03-06 12:00:00,15.25,15.25,15.18,15.2,16200.0,15.2499,15.2499,15.1799,15.1999,16200.0
2006-03-06 12:30:00,15.2,15.21,15.18,15.2,30400.0,15.1999,15.2099,15.1799,15.1999,30400.0
2006-03-06 13:00:00,15.21,15.23,15.19,15.19,23600.0,15.2099,15.2299,15.1899,15.1899,23600.0
2006-03-06 13:30:00,15.19,15.2,15.0,15.04,50000.0,15.1899,15.1999,14.9999,15.0399,50000.0
2006-03-06 14:00:00,15.04,15.08,15.0,15.03,111600.0,15.0399,15.0799,14.9999,15.0299,111600.0
2006-03-06 14:30:00,15.03,15.09,14.99,15.01,52700.0,15.0299,15.0899,14.9899,15.0099,52700.0
2006-03-06 15:00:00,15.0,15.1,14.99,15.06,74300.0,14.9999,15.0999,14.9899,15.0599,74300.0
2006-03-06 15:30:00,15.05,15.13,15.02,15.12,112600.0,15.0499,15.1299,15.0199,15.1199,112600.0
2006-03-07 09:30:00,15.16,15.18,14.75,14.88,149700.0,15.1599,15.1799,14.7499,14.8799,149700.0
2006-03-07 10:00:00,14.9,14.96,14.8,14.95,49000.0,14.8999,14.9599,14.7999,14.9499,49000.0
2006-03-07 10:30:00,14.94,14.99,14.89,14.93,53000.0,14.9399,14.9899,14.8899,14.9299,53000.0
2006-03-07 11:00:00,14.91,15.03,14.9,15.0,182200.0,14.9099,15.0299,14.8999,14.9999,182200.0
2006-03-07 11:30:00,15.0,15.03,15.0,15.0,90100.0,14.9999,15.0299,14.9999,14.9999,90100.0
2006-03-07 12:00:00,15.01,15.07,15.0,15.02,42400.0,15.0099,15.0699,14.9999,15.0199,42400.0
2006-03-07 12:30:00,15.02,15.06,14.97,14.99,97400.0,15.0199,15.0599,14.9699,14.9899,97400.0
2006-03-07 13:00:00,14.99,15.0,14.19,14.8,57000.0,14.9899,14.9999,14.1899,14.7999,57000.0
2006-03-07 13:30:00,14.81,14.82,14.75,14.76,79200.0,14.8099,14.8199,14.7499,14.7599,79200.0
2006-03-07 14:00:00,14.77,14.77,14.7,14.7,49900.0,14.7699,14.7699,14.6999,14.6999,49900.0
2006-03-07 14:30:00,14.72,14.73,14.66,14.7,71300.0,14.7199,14.7299,14.6599,14.6999,71300.0
2006-03-07 15:00:00,14.7,14.95,14.69,14.86,180600.0,14.6999,14.9499,14.6899,14.8599,180600.0
2006-03-07 15:30:00,14.86,15.0,14.81,14.88,411700.0,14.8599,14.9999,14.8099,14.8799,411700.0
2006-03-08 09:30:00,15.2,16.0,15.1,15.87,1157500.0,15.1999,15.9999,15.0999,15.8699,1157500.0
2006-03-08 10:00:00,15.87,16.42,15.83,16.28,1315400.0,15.8699,16.4199,15.8299,16.2799,1315400.0
2006-03-08 10:30:00,16.27,16.8,16.18,16.26,959300.0,16.2699,16.7999,16.1799,16.2599,959300.0
2006-03-08 11:00:00,16.26,16.3,16.1,16.19,385900.0,16.2599,16.2999,16.0999,16.1899,385900.0
2006-03-08 11:30:00,16.18,16.2,16.01,16.18,473700.0,16.1799,16.1999,16.0099,16.1799,473700.0
2006-03-08 12:00:00,16.19,16.5,16.19,16.39,265900.0,16.1899,16.4999,16.1899,16.3899,265900.0
2006-03-08 12:30:00,16.41,16.51,16.33,16.51,363600.0,16.4099,16.5099,16.3299,16.5099,363600.0
2006-03-08 13:00:00,16.51,16.52,16.0,16.16,443300.0,16.5099,16.5199,15.9999,16.1599,443300.0
2006-03-08 13:30:00,16.17,16.45,16.1,16.42,430800.0,16.1699,16.4499,16.0999,16.4199,430800.0
2006-03-08 14:00:00,16.43,16.55,16.42,16.51,373400.0,16.4299,16.5499,16.4199,16.5099,373400.0
2006-03-08 14:30:00,16.51,16.6,16.5,16.59,453500.0,16.5099,16.5999,16.4999,16.5899,453500.0
2006-03-08 15:00:00,16.57,16.58,16.45,16.52,414900.0,16.5699,16.5799,16.4499,16.5199,414900.0
2006-03-08 15:30:00,16.53,16.54,16.41,16.54,894900.0,16.5299,16.5399,16.4099,16.5399,894900.0
2006-03-09 09:30:00,16.51,16.57,16.0,16.28,207800.0,16.5099,16.5699,15.9999,16.2799,207800.0
2006-03-09 10:00:00,16.26,16.32,16.13,16.17,69400.0,16.2599,16.3199,16.1299,16.1699,69400.0
2006-03-09 10:30:00,16.16,16.37,16.16,16.21,76700.0,16.1599,16.3699,16.1599,16.2099,76700.0
2006-03-09 11:00:00,16.23,16.23,16.05,16.15,60200.0,16.2299,16.2299,16.0499,16.1499,60200.0
2006-03-09 11:30:00,16.16,16.27,16.08,16.12,43500.0,16.1599,16.2699,16.0799,16.1199,43500.0
2006-03-09 12:00:00,16.1,16.23,16.1,16.19,81900.0,16.0999,16.2299,16.0999,16.1899,81900.0
2006-03-09 12:30:00,16.18,16.27,16.09,16.22,129000.0,16.1799,16.2699,16.0899,16.2199,129000.0
2006-03-09 13:00:00,16.22,16.22,16.11,16.13,65500.0,16.2199,16.2199,16.1099,16.1299,65500.0
2006-03-09 13:30:00,16.13,16.16,16.12,16.13,40300.0,16.1299,16.1599,16.1199,16.1299,40300.0
2006-03-09 14:00:00,16.12,16.15,16.12,16.14,29400.0,16.1199,16.1499,16.1199,16.1399,29400.0
2006-03-09 14:30:00,16.15,16.15,16.05,16.08,65600.0,16.1499,16.1499,16.0499,16.0799,65600.0
2006-03-09 15:00:00,16.09,16.15,16.08,16.15,128600.0,16.0899,16.1499,16.0799,16.1499,128600.0
2006-03-09 15:30:00,16.14,16.19,16.09,16.09,342100.0,16.1399,16.1899,16.0899,16.0899,342100.0
2006-03-10 09:30:00,16.01,16.04,15.82,15.83,47200.0,16.0099,16.0399,15.8199,15.8299,47200.0
2006-03-10 10:00:00,15.84,15.91,15.78,15.91,37500.0,15.8399,15.9099,15.7799,15.9099,37500.0
2006-03-10 10:30:00,15.9,15.94,15.85,15.93,44700.0,15.8999,15.9399,15.8499,15.9299,44700.0
2006-03-10 11:00:00,15.93,15.93,15.86,15.86,25500.0,15.9299,15.9299,15.8599,15.8599,25500.0
2006-03-10 11:30:00,15.86,15.86,15.73,15.75,95300.0,15.8599,15.8599,15.7299,15.7499,95300.0
2006-03-10 12:00:00,15.75,16.01,15.71,15.79,149900.0,15.7499,16.0099,15.7099,15.7899,149900.0
2006-03-10 12:30:00,15.78,15.78,15.68,15.74,70800.0,15.7799,15.7799,15.6799,15.7399,70800.0
2006-03-10 13:00:00,15.74,15.81,15.73,15.81,65500.0,15.7399,15.8099,15.7299,15.8099,65500.0
2006-03-10 13:30:00,15.83,15.93,15.78,15.91,58400.0,15.8299,15.9299,15.7799,15.9099,58400.0
2006-03-10 14:00:00,15.91,15.97,15.89,15.95,114200.0,15.9099,15.9699,15.8899,15.9499,114200.0
2006-03-10 14:30:00,15.96,16.02,15.9,15.92,163300.0,15.9599,16.0199,15.8999,15.9199,163300.0
2006-03-10 15:00:00,15.93,15.98,15.92,15.94,53700.0,15.9299,15.9799,15.9199,15.9399,53700.0
2006-03-10 15:30:00,15.95,16.17,15.95,16.16,205200.0,15.9499,16.1699,15.9499,16.1599,205200.0
2006-03-13 09:30:00,16.16,16.18,15.9,16.0,110800.0,16.1599,16.1799,15.8999,15.9999,110800.0
2006-03-13 10:00:00,16.01,16.22,16.0,16.16,119000.0,16.0099,16.2199,15.9999,16.1599,119000.0
2006-03-13 10:30:00,16.16,16.3,16.16,16.25,67000.0,16.1599,16.2999,16.1599,16.2499,67000.0
2006-03-13 11:00:00,16.25,16.25,16.17,16.21,58300.0,16.2499,16.2499,16.1699,16.2099,58300.0
2006-03-13 11:30:00,16.21,16.26,16.2,16.26,56800.0,16.2099,16.2599,16.1999,16.2599,56800.0
2006-03-13 12:00:00,16.25,16.26,16.15,16.15,68800.0,16.2499,16.2599,16.1499,16.1499,68800.0
2006-03-13 12:30:00,16.15,16.27,16.15,16.25,42700.0,16.1499,16.2699,16.1499,16.2499,42700.0
2006-03-13 13:00:00,16.26,16.28,16.25,16.25,48700.0,16.2599,16.2799,16.2499,16.2499,48700.0
2006-03-13 13:30:00,16.25,16.29,16.24,16.28,46100.0,16.2499,16.2899,16.2399,16.2799,46100.0
2006-03-13 14:00:00,16.28,16.29,16.24,16.26,51200.0,16.2799,16.2899,16.2399,16.2599,51200.0
2006-03-13 14:30:00,16.26,16.29,16.26,16.27,34400.0,16.2599,16.2899,16.2599,16.2699,34400.0
2006-03-13 15:00:00,16.28,16.32,16.24,16.25,56300.0,16.2799,16.3199,16.2399,16.2499,56300.0
2006-03-13 15:30:00,16.25,16.32,16.23,16.24,145500.0,16.2499,16.3199,16.2299,16.2399,145500.0
2006-03-14 09:30:00,16.26,16.42,16.16,16.4,78100.0,16.2599,16.4199,16.1599,16.3999,78100.0
2006-03-14 10:00:00,16.4,16.44,16.34,16.4,114900.0,16.3999,16.4399,16.3399,16.3999,114900.0
2006-03-14 10:30:00,16.4,16.45,16.4,16.42,44600.0,16.3999,16.4499,16.3999,16.4199,44600.0
2006-03-14 11:00:00,16.43,16.58,16.42,16.51,91300.0,16.4299,16.5799,16.4199,16.5099,91300.0
2006-03-14 11:30:00,16.51,16.68,16.51,16.68,67500.0,16.5099,16.6799,16.5099,16.6799,67500.0
2006-03-14 12:00:00,16.69,16.76,16.41,16.42,177000.0,16.6899,16.7599,16.4099,16.4199,177000.0
2006-03-14 12:30:00,16.41,16.45,16.18,16.27,168100.0,16.4099,16.4499,16.1799,16.2699,168100.0
2006-03-14 13:00:00,16.28,16.38,16.23,16.28,58800.0,16.2799,16.3799,16.2299,16.2799,58800.0
2006-03-14 13:30:00,16.28,16.33,16.28,16.33,66400.0,16.2799,16.3299,16.2799,16.3299,66400.0
2006-03-14 14:00:00,16.33,16.33,16.29,16.29,89900.0,16.3299,16.3299,16.2899,16.2899,89900.0
2006-03-14 14:30:00,16.3,16.3,16.2,16.21,47300.0,16.2999,16.2999,16.1999,16.2099,47300.0
2006-03-14 15:00:00,16.22,16.23,16.1,16.14,79400.0,16.2199,16.2299,16.0999,16.1399,79400.0
2006-03-14 15:30:00,16.14,16.39,16.14,16.27,161700.0,16.1399,16.3899,16.1399,16.2699,161700.0
2006-03-15 09:30:00,16.54,16.84,16.27,16.78,276600.0,16.5399,16.8399,16.2699,16.7799,276600.0
2006-03-15 10:00:00,16.77,16.99,16.73,16.74,180500.0,16.7699,16.9899,16.7299,16.7399,180500.0
2006-03-15 10:30:00,16.77,16.77,16.6,16.61,35000.0,16.7699,16.7699,16.5999,16.6099,35000.0
2006-03-15 11:00:00,16.61,16.61,16.49,16.55,32800.0,16.6099,16.6099,16.4899,16.5499,32800.0
2006-03-15 11:30:00,16.55,16.66,16.53,16.65,54200.0,16.5499,16.6599,16.5299,16.6499,54200.0
2006-03-15 12:00:00,16.63,16.78,16.63,16.7,59900.0,16.6299,16.7799,16.6299,16.6999,59900.0
2006-03-15 12:30:00,16.7,16.74,16.7,16.73,38700.0,16.6999,16.7399,16.6999,16.7299,38700.0
2006-03-15 13:00:00,16.74,16.78,16.62,16.78,117900.0,16.7399,16.7799,16.6199,16.7799,117900.0
2006-03-15 13:30:00,16.78,16.78,16.75,16.76,33200.0,16.7799,16.7799,16.7499,16.7599,33200.0
2006-03-15 14:00:00,16.76,16.85,16.74,16.85,39700.0,16.7599,16.8499,16.7399,16.8499,39700.0
2006-03-15 14:30:00,16.84,16.84,16.67,16.67,91800.0,16.8399,16.8399,16.6699,16.6699,91800.0
2006-03-15 15:00:00,16.66,16.68,16.56,16.6,99700.0,16.6599,16.6799,16.5599,16.5999,99700.0
2006-03-15 15:30:00,16.6,16.72,16.59,16.7,97200.0,16.5999,16.7199,16.5899,16.6999,97200.0
2006-03-16 09:30:00,16.78,16.84,16.55,16.55,65500.0,16.7799,16.8399,16.5499,16.5499,65500.0
2006-03-16 10:00:00,16.55,16.64,16.5,16.5,65600.0,16.5499,16.6399,16.4999,16.4999,65600.0
2006-03-16 10:30:00,16.5,16.56,16.5,16.55,35000.0,16.4999,16.5599,16.4999,16.5499,35000.0
2006-03-16 11:00:00,16.55,16.55,16.47,16.47,53600.0,16.5499,16.5499,16.4699,16.4699,53600.0
2006-03-16 11:30:00,16.48,16.6,16.45,16.52,72900.0,16.4799,16.5999,16.4499,16.5199,72900.0
2006-03-16 12:00:00,16.5,16.65,16.49,16.62,46200.0,16.4999,16.6499,16.4899,16.6199,46200.0
2006-03-16 12:30:00,16.61,16.62,16.51,16.51,32400.0,16.6099,16.6199,16.5099,16.5099,32400.0
2006-03-16 13:00:00,16.52,16.52,16.49,16.5,28600.0,16.5199,16.5199,16.4899,16.4999,28600.0
2006-03-16 13:30:00,16.5,16.5,16.45,16.45,23500.0,16.4999,16.4999,16.4499,16.4499,23500.0
2006-03-16 14:00:00,16.45,16.47,16.38,16.38,46500.0,16.4499,16.4699,16.3799,16.3799,46500.0
2006-03-16 14:30:00,16.38,16.38,16.24,16.24,112300.0,16.3799,16.3799,16.2399,16.2399,112300.0
2006-03-16 15:00:00,16.25,16.3,16.19,16.26,77800.0,16.2499,16.2999,16.1899,16.2599,77800.0
2006-03-16 15:30:00,16.26,16.31,16.19,16.24,127600.0,16.2599,16.3099,16.1899,16.2399,127600.0
2006-03-17 09:30:00,16.28,16.34,16.1,16.11,57800.0,16.2799,16.3399,16.0999,16.1099,57800.0
2006-03-17 10:00:00,16.11,16.14,16.03,16.03,48200.0,16.1099,16.1399,16.0299,16.0299,48200.0
2006-03-17 10:30:00,16.03,16.04,15.92,15.94,21400.0,16.0299,16.0399,15.9199,15.9399,21400.0
2006-03-17 11:00:00,15.93,16.1,15.92,16.1,39500.0,15.9299,16.0999,15.9199,16.0999,39500.0
2006-03-17 11:30:00,16.1,16.14,16.03,16.06,71700.0,16.0999,16.1399,16.0299,16.0599,71700.0
2006-03-17 12:00:00,16.05,16.08,16.0,16.02,15100.0,16.0499,16.0799,15.9999,16.0199,15100.0
2006-03-17 12:30:00,16.02,16.06,15.94,15.96,26000.0,16.0199,16.0599,15.9399,15.9599,26000.0
2006-03-17 13:00:00,15.96,15.97,15.9,15.92,86300.0,15.9599,15.9699,15.8999,15.9199,86300.0
2006-03-17 13:30:00,15.9,15.92,15.89,15.9,30400.0,15.8999,15.9199,15.8899,15.8999,30400.0
2006-03-17 14:00:00,15.9,15.91,15.81,15.81,67100.0,15.8999,15.9099,15.8099,15.8099,67100.0
2006-03-17 14:30:00,15.82,15.82,15.75,15.75,57000.0,15.8199,15.8199,15.7499,15.7499,57000.0
2006-03-17 15:00:00,15.75,15.8,15.75,15.76,168500.0,15.7499,15.7999,15.7499,15.7599,168500.0
2006-03-17 15:30:00,15.77,15.83,15.74,15.81,237100.0,15.7699,15.8299,15.7399,15.8099,237100.0
2006-03-20 09:30:00,15.8,15.86,15.41,15.79,136500.0,15.7999,15.8599,15.4099,15.7899,136500.0
2006-03-20 10:00:00,15.8,15.87,15.78,15.8,73800.0,15.7999,15.8699,15.7799,15.7999,73800.0
2006-03-20 10:30:00,15.8,15.81,15.76,15.79,55600.0,15.7999,15.8099,15.7599,15.7899,55600.0
2006-03-20 11:00:00,15.8,15.8,15.76,15.78,49800.0,15.7999,15.7999,15.7599,15.7799,49800.0
2006-03-20 11:30:00,15.79,15.9,15.77,15.87,63000.0,15.7899,15.8999,15.7699,15.8699,63000.0
2006-03-20 12:00:00,15.86,15.86,15.77,15.81,22700.0,15.8599,15.8599,15.7699,15.8099,22700.0
2006-03-20 12:30:00,15.82,15.87,15.8,15.87,23700.0,15.8199,15.8699,15.7999,15.8699,23700.0
2006-03-20 13:00:00,15.87,15.91,15.79,15.83,31800.0,15.8699,15.9099,15.7899,15.8299,31800.0
2006-03-20 13:30:00,15.83,15.86,15.8,15.85,29400.0,15.8299,15.8599,15.7999,15.8499,29400.0
2006-03-20 14:00:00,15.85,15.94,15.84,15.84,52400.0,15.8499,15.9399,15.8399,15.8399,52400.0
2006-03-20 14:30:00,15.84,15.91,15.81,15.82,97400.0,15.8399,15.9099,15.8099,15.8199,97400.0
2006-03-20 15:00:00,15.83,15.84,15.8,15.81,63000.0,15.8299,15.8399,15.7999,15.8099,63000.0
2006-03-20 15:30:00,15.81,15.91,15.8,15.89,226800.0,15.8099,15.9099,15.7999,15.8899,226800.0
2006-03-21 09:30:00,15.97,16.28,15.69,16.24,214500.0,15.9699,16.2799,15.6899,16.2399,214500.0
2006-03-21 10:00:00,16.25,16.33,16.11,16.11,85000.0,16.2499,16.3299,16.1099,16.1099,85000.0
2006-03-21 10:30:00,16.11,16.19,16.0,16.03,85400.0,16.1099,16.1899,15.9999,16.0299,85400.0
2006-03-21 11:00:00,16.03,16.31,16.03,16.3,50400.0,16.0299,16.3099,16.0299,16.2999,50400.0
2006-03-21 11:30:00,16.3,16.47,16.29,16.46,47800.0,16.2999,16.4699,16.2899,16.4599,47800.0
2006-03-21 12:00:00,16.47,16.57,16.42,16.49,107900.0,16.4699,16.5699,16.4199,16.4899,107900.0
2006-03-21 12:30:00,16.49,16.49,16.33,16.4,59600.0,16.4899,16.4899,16.3299,16.3999,59600.0
2006-03-21 13:00:00,16.4,16.42,16.37,16.39,34600.0,16.3999,16.4199,16.3699,16.3899,34600.0
2006-03-21 13:30:00,16.4,16.43,16.37,16.41,47800.0,16.3999,16.4299,16.3699,16.4099,47800.0
2006-03-21 14:00:00,16.4,16.4,16.29,16.3,55000.0,16.3999,16.3999,16.2899,16.2999,55000.0
2006-03-21 14:30:00,16.29,16.33,16.27,16.31,84900.0,16.2899,16.3299,16.2699,16.3099,84900.0
2006-03-21 15:00:00,16.28,16.34,16.27,16.31,58000.0,16.2799,16.3399,16.2699,16.3099,58000.0
2006-03-21 15:30:00,16.32,16.42,16.29,16.38,231900.0,16.3199,16.4199,16.2899,16.3799,231900.0
2006-03-22 09:30:00,16.46,16.46,15.98,16.0,80600.0,16.4599,16.4599,15.9799,15.9999,80600.0
2006-03-22 10:00:00,16.0,16.03,16.0,16.02,64000.0,15.9999,16.0299,15.9999,16.0199,64000.0
2006-03-22 10:30:00,16.02,16.08,15.94,15.97,56700.0,16.0199,16.0799,15.9399,15.9699,56700.0
2006-03-22 11:00:00,15.97,16.07,15.96,16.01,72800.0,15.9699,16.0699,15.9599,16.0099,72800.0
2006-03-22 11:30:00,16.01,16.03,15.96,16.02,52400.0,16.0099,16.0299,15.9599,16.0199,52400.0
2006-03-22 12:00:00,16.03,16.08,16.02,16.03,30200.0,16.0299,16.0799,16.0199,16.0299,30200.0
2006-03-22 12:30:00,16.04,16.05,16.0,16.0,41700.0,16.0399,16.0499,15.9999,15.9999,41700.0
2006-03-22 13:00:00,16.01,16.02,16.0,16.01,24400.0,16.0099,16.0199,15.9999,16.0099,24400.0
2006-03-22 13:30:00,16.01,16.11,16.0,16.09,79700.0,16.0099,16.1099,15.9999,16.0899,79700.0
2006-03-22 14:00:00,16.1,16.11,16.05,16.06,227300.0,16.0999,16.1099,16.0499,16.0599,227300.0
2006-03-22 14:30:00,16.07,16.13,16.06,16.12,103700.0,16.0699,16.1299,16.0599,16.1199,103700.0
2006-03-22 15:00:00,16.12,16.13,16.07,16.12,101500.0,16.1199,16.1299,16.0699,16.1199,101500.0
2006-03-22 15:30:00,16.11,16.25,16.11,16.25,166400.0,16.1099,16.2499,16.1099,16.2499,166400.0
2006-03-23 09:30:00,16.28,16.33,16.04,16.11,38000.0,16.2799,16.3299,16.0399,16.1099,38000.0
2006-03-23 10:00:00,16.12,16.2,16.07,16.14,87700.0,16.1199,16.1999,16.0699,16.1399,87700.0
2006-03-23 10:30:00,16.13,16.14,16.04,16.05,56300.0,16.1299,16.1399,16.0399,16.0499,56300.0
2006-03-23 11:00:00,16.05,16.14,16.05,16.11,11100.0,16.0499,16.1399,16.0499,16.1099,11100.0
2006-03-23 11:30:00,16.12,16.13,16.06,16.09,36800.0,16.1199,16.1299,16.0599,16.0899,36800.0
2006-03-23 12:00:00,16.08,16.1,16.04,16.06,40900.0,16.0799,16.0999,16.0399,16.0599,40900.0
2006-03-23 12:30:00,16.06,16.11,16.05,16.09,33600.0,16.0599,16.1099,16.0499,16.0899,33600.0
2006-03-23 13:00:00,16.09,16.13,16.08,16.1,59100.0,16.0899,16.1299,16.0799,16.0999,59100.0
2006-03-23 13:30:00,16.1,16.12,16.08,16.09,55200.0,16.0999,16.1199,16.0799,16.0899,55200.0
2006-03-23 14:00:00,16.09,16.13,16.08,16.1,60300.0,16.0899,16.1299,16.0799,16.0999,60300.0
2006-03-23 14:30:00,16.1,16.16,16.08,16.1,59900.0,16.0999,16.1599,16.0799,16.0999,59900.0
2006-03-23 15:00:00,16.1,16.25,16.07,16.11,84900.0,16.0999,16.2499,16.0699,16.1099,84900.0
2006-03-23 15:30:00,16.1,16.17,16.08,16.17,122300.0,16.0999,16.1699,16.0799,16.1699,122300.0
2006-03-24 09:30:00,16.05,16.32,16.05,16.27,24900.0,16.0499,16.3199,16.0499,16.2699,24900.0
2006-03-24 10:00:00,16.25,16.51,16.25,16.5,57500.0,16.2499,16.5099,16.2499,16.4999,57500.0
2006-03-24 10:30:00,16.49,16.52,16.43,16.44,29300.0,16.4899,16.5199,16.4299,16.4399,29300.0
2006-03-24 11:00:00,16.44,16.44,16.38,16.41,40300.0,16.4399,16.4399,16.3799,16.4099,40300.0
2006-03-24 11:30:00,16.44,16.55,16.4,16.47,37500.0,16.4399,16.5499,16.3999,16.4699,37500.0
2006-03-24 12:00:00,16.47,16.5,16.46,16.49,22400.0,16.4699,16.4999,16.4599,16.4899,22400.0
2006-03-24 12:30:00,16.5,16.51,16.44,16.49,41300.0,16.4999,16.5099,16.4399,16.4899,41300.0
2006-03-24 13:00:00,16.49,16.55,16.45,16.51,48200.0,16.4899,16.5499,16.4499,16.5099,48200.0
2006-03-24 13:30:00,16.51,16.52,16.5,16.51,20700.0,16.5099,16.5199,16.4999,16.5099,20700.0
2006-03-24 14:00:00,16.51,16.52,16.45,16.52,55200.0,16.5099,16.5199,16.4499,16.5199,55200.0
2006-03-24 14:30:00,16.51,16.53,16.49,16.52,62100.0,16.5099,16.5299,16.4899,16.5199,62100.0
2006-03-24 15:00:00,16.53,16.53,16.39,16.5,125300.0,16.5299,16.5299,16.3899,16.4999,125300.0
2006-03-24 15:30:00,16.51,16.76,16.51,16.76,297900.0,16.5099,16.7599,16.5099,16.7599,297900.0
2006-03-27 09:30:00,16.82,16.98,16.75,16.96,117900.0,16.8199,16.9799,16.7499,16.9599,117900.0
2006-03-27 10:00:00,16.95,17.11,16.95,17.1,153600.0,16.9499,17.1099,16.9499,17.0999,153600.0
2006-03-27 10:30:00,17.05,17.73,16.87,17.64,496500.0,17.0499,17.7299,16.8699,17.6399,496500.0
2006-03-27 11:00:00,17.64,18.19,17.56,18.14,778300.0,17.6399,18.1899,17.5599,18.1399,778300.0
2006-03-27 11:30:00,18.12,18.27,17.95,17.96,416700.0,18.1199,18.2699,17.9499,17.9599,416700.0
2006-03-27 12:00:00,17.96,17.97,17.73,17.74,271000.0,17.9599,17.9699,17.7299,17.7399,271000.0
2006-03-27 12:30:00,17.75,17.77,17.65,17.68,183700.0,17.7499,17.7699,17.6499,17.6799,183700.0
2006-03-27 13:00:00,17.66,17.98,17.66,17.75,165100.0,17.6599,17.9799,17.6599,17.7499,165100.0
2006-03-27 13:30:00,17.75,17.83,17.72,17.82,66600.0,17.7499,17.8299,17.7199,17.8199,66600.0
2006-03-27 14:00:00,17.82,17.89,17.68,17.85,162400.0,17.8199,17.8899,17.6799,17.8499,162400.0
2006-03-27 14:30:00,17.85,18.68,17.85,18.31,973700.0,17.8499,18.6799,17.8499,18.3099,973700.0
2006-03-27 15:00:00,18.32,18.39,17.92,17.98,593500.0,18.3199,18.3899,17.9199,17.9799,593500.0
2006-03-27 15:30:00,17.99,18.05,17.81,18.05,600500.0,17.9899,18.0499,17.8099,18.0499,600500.0
2006-03-28 09:30:00,18.06,18.09,17.75,17.9,154700.0,18.0599,18.0899,17.7499,17.8999,154700.0
2006-03-28 10:00:00,17.9,18.03,17.87,18.01,126800.0,17.8999,18.0299,17.8699,18.0099,126800.0
2006-03-28 10:30:00,18.0,18.1,18.0,18.08,189100.0,17.9999,18.0999,17.9999,18.0799,189100.0
2006-03-28 11:00:00,18.08,18.09,17.96,17.99,174000.0,18.0799,18.0899,17.9599,17.9899,174000.0
2006-03-28 11:30:00,18.0,18.02,17.99,18.0,51100.0,17.9999,18.0199,17.9899,17.9999,51100.0
2006-03-28 12:00:00,18.0,18.05,17.97,18.05,39200.0,17.9999,18.0499,17.9699,18.0499,39200.0
2006-03-28 12:30:00,18.05,18.15,18.01,18.15,51000.0,18.0499,18.1499,18.0099,18.1499,51000.0
2006-03-28 13:00:00,18.05,18.13,18.01,18.05,59500.0,18.0499,18.1299,18.0099,18.0499,59500.0
2006-03-28 13:30:00,18.05,18.1,18.05,18.08,48100.0,18.0499,18.0999,18.0499,18.0799,48100.0
2006-03-28 14:00:00,18.07,18.09,17.97,18.0,212600.0,18.0699,18.0899,17.9699,17.9999,212600.0
2006-03-28 14:30:00,18.01,18.05,17.98,18.04,149100.0,18.0099,18.0499,17.9799,18.0399,149100.0
2006-03-28 15:00:00,18.04,18.06,18.03,18.05,106400.0,18.0399,18.0599,18.0299,18.0499,106400.0
2006-03-28 15:30:00,18.04,18.07,18.01,18.05,229200.0,18.0399,18.0699,18.0099,18.0499,229200.0
2006-03-29 09:30:00,18.01,18.1,17.82,17.83,121100.0,18.0099,18.0999,17.8199,17.8299,121100.0
2006-03-29 10:00:00,17.83,17.9,17.72,17.87,100200.0,17.8299,17.8999,17.7199,17.8699,100200.0
2006-03-29 10:30:00,17.88,17.88,17.63,17.74,97300.0,17.8799,17.8799,17.6299,17.7399,97300.0
2006-03-29 11:00:00,17.73,17.83,17.65,17.77,55100.0,17.7299,17.8299,17.6499,17.7699,55100.0
2006-03-29 11:30:00,17.78,17.79,17.61,17.66,50600.0,17.7799,17.7899,17.6099,17.6599,50600.0
2006-03-29 12:00:00,17.66,17.66,17.61,17.64,33800.0,17.6599,17.6599,17.6099,17.6399,33800.0
2006-03-29 12:30:00,17.63,17.65,17.48,17.65,86400.0,17.6299,17.6499,17.4799,17.6499,86400.0
2006-03-29 13:00:00,17.65,17.79,17.64,17.79,71600.0,17.6499,17.7899,17.6399,17.7899,71600.0
2006-03-29 13:30:00,17.79,17.8,17.73,17.74,49600.0,17.7899,17.7999,17.7299,17.7399,49600.0
2006-03-29 14:00:00,17.74,17.79,17.69,17.7,76800.0,17.7399,17.7899,17.6899,17.6999,76800.0
2006-03-29 14:30:00,17.68,17.71,17.64,17.7,65800.0,17.6799,17.7099,17.6399,17.6999,65800.0
2006-03-29 15:00:00,17.7,17.81,17.63,17.72,151900.0,17.6999,17.8099,17.6299,17.7199,151900.0
2006-03-29 15:30:00,17.72,17.75,17.65,17.71,170100.0,17.7199,17.7499,17.6499,17.7099,170100.0
2006-03-30 09:30:00,17.83,18.38,17.76,18.35,152200.0,17.8299,18.3799,17.7599,18.3499,152200.0
2006-03-30 10:00:00,18.37,18.69,18.29,18.62,272600.0,18.3699,18.6899,18.2899,18.6199,272600.0
2006-03-30 10:30:00,18.62,18.9,18.55,18.76,295700.0,18.6199,18.8999,18.5499,18.7599,295700.0
2006-03-30 11:00:00,18.78,18.78,18.52,18.66,131200.0,18.7799,18.7799,18.5199,18.6599,131200.0
2006-03-30 11:30:00,18.66,18.8,18.65,18.73,102300.0,18.6599,18.7999,18.6499,18.7299,102300.0
2006-03-30 12:00:00,18.73,18.97,18.73,18.96,73100.0,18.7299,18.9699,18.7299,18.9599,73100.0
2006-03-30 12:30:00,18.96,18.99,18.74,18.97,138300.0,18.9599,18.9899,18.7399,18.9699,138300.0
2006-03-30 13:00:00,18.97,18.99,18.77,18.77,104800.0,18.9699,18.9899,18.7699,18.7699,104800.0
2006-03-30 13:30:00,18.77,18.93,18.74,18.9,172300.0,18.7699,18.9299,18.7399,18.8999,172300.0
2006-03-30 14:00:00,18.91,18.95,18.81,18.95,101600.0,18.9099,18.9499,18.8099,18.9499,101600.0
2006-03-30 14:30:00,18.95,19.0,18.92,18.93,103400.0,18.9499,18.9999,18.9199,18.9299,103400.0
2006-03-30 15:00:00,18.93,18.94,18.68,18.7,157200.0,18.9299,18.9399,18.6799,18.6999,157200.0
2006-03-30 15:30:00,18.69,18.75,18.67,18.73,243900.0,18.6899,18.7499,18.6699,18.7299,243900.0
2006-03-31 09:30:00,18.75,18.81,18.68,18.7,51700.0,18.7499,18.8099,18.6799,18.6999,51700.0
2006-03-31 10:00:00,18.7,18.75,18.56,18.56,50100.0,18.6999,18.7499,18.5599,18.5599,50100.0
2006-03-31 10:30:00,18.56,18.7,18.55,18.65,29800.0,18.5599,18.6999,18.5499,18.6499,29800.0
2006-03-31 11:00:00,18.64,18.66,18.56,18.63,38700.0,18.6399,18.6599,18.5599,18.6299,38700.0
2006-03-31 11:30:00,18.63,18.64,18.61,18.64,48300.0,18.6299,18.6399,18.6099,18.6399,48300.0
2006-03-31 12:00:00,18.64,18.66,18.63,18.63,42300.0,18.6399,18.6599,18.6299,18.6299,42300.0
2006-03-31 12:30:00,18.63,18.69,18.63,18.66,30100.0,18.6299,18.6899,18.6299,18.6599,30100.0
2006-03-31 13:00:00,18.67,18.7,18.66,18.67,21500.0,18.6699,18.6999,18.6599,18.6699,21500.0
2006-03-31 13:30:00,18.66,18.67,18.63,18.63,45400.0,18.6599,18.6699,18.6299,18.6299,45400.0
2006-03-31 14:00:00,18.64,18.68,18.63,18.67,64600.0,18.6399,18.6799,18.6299,18.6699,64600.0
2006-03-31 14:30:00,18.67,18.68,18.6,18.61,40300.0,18.6699,18.6799,18.5999,18.6099,40300.0
2006-03-31 15:00:00,18.6,18.63,18.59,18.6,67100.0,18.5999,18.6299,18.5899,18.5999,67100.0
2006-03-31 15:30:00,18.59,18.61,18.55,18.58,73700.0,18.5899,18.6099,18.5499,18.5799,73700.0
2006-04-03 09:30:00,18.7,18.75,18.28,18.47,259700.0,18.6999,18.7499,18.2799,18.4699,259700.0
2006-04-03 10:00:00,18.47,18.48,18.32,18.35,66200.0,18.4699,18.4799,18.3199,18.3499,66200.0
2006-04-03 10:30:00,18.36,18.39,18.14,18.16,87600.0,18.3599,18.3899,18.1399,18.1599,87600.0
2006-04-03 11:00:00,18.16,18.27,18.15,18.2,64600.0,18.1599,18.2699,18.1499,18.1999,64600.0
2006-04-03 11:30:00,18.19,18.23,18.16,18.16,76100.0,18.1899,18.2299,18.1599,18.1599,76100.0
2006-04-03 12:00:00,18.16,18.17,18.07,18.08,50000.0,18.1599,18.1699,18.0699,18.0799,50000.0
2006-04-03 12:30:00,18.08,18.09,17.88,17.9,104100.0,18.0799,18.0899,17.8799,17.8999,104100.0
2006-04-03 13:00:00,17.9,17.9,17.77,17.77,93200.0,17.8999,17.8999,17.7699,17.7699,93200.0
2006-04-03 13:30:00,17.77,17.78,17.68,17.68,120200.0,17.7699,17.7799,17.6799,17.6799,120200.0
2006-04-03 14:00:00,17.69,17.69,17.62,17.67,128700.0,17.6899,17.6899,17.6199,17.6699,128700.0
2006-04-03 14:30:00,17.68,17.68,17.5,17.51,119300.0,17.6799,17.6799,17.4999,17.5099,119300.0
2006-04-03 15:00:00,17.5,17.63,17.46,17.49,205200.0,17.4999,17.6299,17.4599,17.4899,205200.0
2006-04-03 15:30:00,17.49,17.5,17.4,17.45,327400.0,17.4899,17.4999,17.3999,17.4499,327400.0
2006-04-04 09:30:00,17.42,17.79,17.41,17.78,70000.0,17.4199,17.7899,17.4099,17.7799,70000.0
2006-04-04 10:00:00,17.79,17.79,17.65,17.69,69100.0,17.7899,17.7899,17.6499,17.6899,69100.0
2006-04-04 10:30:00,17.69,17.69,17.51,17.65,125100.0,17.6899,17.6899,17.5099,17.6499,125100.0
2006-04-04 11:00:00,17.64,17.79,17.58,17.78,69600.0,17.6399,17.7899,17.5799,17.7799,69600.0
2006-04-04 11:30:00,17.79,17.88,17.76,17.85,48400.0,17.7899,17.8799,17.7599,17.8499,48400.0
2006-04-04 12:00:00,17.86,17.9,17.84,17.88,37100.0,17.8599,17.8999,17.8399,17.8799,37100.0
2006-04-04 12:30:00,17.89,17.95,17.88,17.92,34200.0,17.8899,17.9499,17.8799,17.9199,34200.0
2006-04-04 13:00:00,17.91,17.92,17.9,17.9,43600.0,17.9099,17.9199,17.8999,17.8999,43600.0
2006-04-04 13:30:00,17.91,17.97,17.9,17.97,38000.0,17.9099,17.9699,17.8999,17.9699,38000.0
2006-04-04 14:00:00,17.97,18.05,17.95,18.01,76500.0,17.9699,18.0499,17.9499,18.0099,76500.0
2006-04-04 14:30:00,18.0,18.01,17.92,17.94,58800.0,17.9999,18.0099,17.9199,17.9399,58800.0
2006-04-04 15:00:00,17.94,17.94,17.9,17.91,56900.0,17.9399,17.9399,17.8999,17.9099,56900.0
2006-04-04 15:30:00,17.91,18.01,17.9,17.99,93600.0,17.9099,18.0099,17.8999,17.9899,93600.0
2006-04-05 09:30:00,17.92,18.27,17.92,18.12,100000.0,17.9199,18.2699,17.9199,18.1199,100000.0
2006-04-05 10:00:00,18.11,18.11,18.01,18.05,108500.0,18.1099,18.1099,18.0099,18.0499,108500.0
2006-04-05 10:30:00,18.03,18.04,17.87,17.91,68800.0,18.0299,18.0399,17.8699,17.9099,68800.0
2006-04-05 11:00:00,17.92,17.92,17.85,17.86,23600.0,17.9199,17.9199,17.8499,17.8599,23600.0
2006-04-05 11:30:00,17.85,17.86,17.53,17.61,68700.0,17.8499,17.8599,17.5299,17.6099,68700.0
2006-04-05 12:00:00,17.61,17.75,17.55,17.75,36000.0,17.6099,17.7499,17.5499,17.7499,36000.0
2006-04-05 12:30:00,17.76,17.96,17.76,17.94,55800.0,17.7599,17.9599,17.7599,17.9399,55800.0
2006-04-05 13:00:00,17.93,17.95,17.76,17.78,30800.0,17.9299,17.9499,17.7599,17.7799,30800.0
2006-04-05 13:30:00,17.78,17.92,17.77,17.92,32200.0,17.7799,17.9199,17.7699,17.9199,32200.0
2006-04-05 14:00:00,17.93,18.03,17.91,17.98,33700.0,17.9299,18.0299,17.9099,17.9799,33700.0
2006-04-05 14:30:00,17.98,18.05,17.98,18.0,32600.0,17.9799,18.0499,17.9799,17.9999,32600.0
2006-04-05 15:00:00,18.01,18.01,17.98,18.01,27600.0,18.0099,18.0099,17.9799,18.0099,27600.0
2006-04-05 15:30:00,18.0,18.09,18.0,18.09,92600.0,17.9999,18.0899,17.9999,18.0899,92600.0
2006-04-06 09:30:00,18.1,18.23,17.97,18.02,37000.0,18.0999,18.2299,17.9699,18.0199,37000.0
2006-04-06 10:00:00,18.02,18.03,17.9,17.9,54300.0,18.0199,18.0299,17.8999,17.8999,54300.0
2006-04-06 10:30:00,17.92,17.97,17.87,17.89,58000.0,17.9199,17.9699,17.8699,17.8899,58000.0
2006-04-06 11:00:00,17.94,18.0,17.88,17.99,35500.0,17.9399,17.9999,17.8799,17.9899,35500.0
2006-04-06 11:30:00,17.97,17.99,17.89,17.89,22200.0,17.9699,17.9899,17.8899,17.8899,22200.0
2006-04-06 12:00:00,17.89,17.94,17.88,17.91,41200.0,17.8899,17.9399,17.8799,17.9099,41200.0
2006-04-06 12:30:00,17.9,17.95,17.89,17.89,26300.0,17.8999,17.9499,17.8899,17.8899,26300.0
2006-04-06 13:00:00,17.89,17.91,17.83,17.86,68800.0,17.8899,17.9099,17.8299,17.8599,68800.0
2006-04-06 13:30:00,17.85,17.89,17.85,17.88,17300.0,17.8499,17.8899,17.8499,17.8799,17300.0
2006-04-06 14:00:00,17.88,17.89,17.84,17.85,20300.0,17.8799,17.8899,17.8399,17.8499,20300.0
2006-04-06 14:30:00,17.84,17.84,17.67,17.69,93700.0,17.8399,17.8399,17.6699,17.6899,93700.0
2006-04-06 15:00:00,17.69,17.7,17.69,17.7,49600.0,17.6899,17.6999,17.6899,17.6999,49600.0
2006-04-06 15:30:00,17.69,17.7,17.64,17.69,140200.0,17.6899,17.6999,17.6399,17.6899,140200.0
2006-04-07 09:30:00,17.7,17.79,17.5,17.63,80700.0,17.6999,17.7899,17.4999,17.6299,80700.0
2006-04-07 10:00:00,17.65,17.97,17.65,17.76,67200.0,17.6499,17.9699,17.6499,17.7599,67200.0
2006-04-07 10:30:00,17.76,17.92,17.76,17.91,90100.0,17.7599,17.9199,17.7599,17.9099,90100.0
2006-04-07 11:00:00,17.92,17.98,17.86,17.94,54200.0,17.9199,17.9799,17.8599,17.9399,54200.0
2006-04-07 11:30:00,17.93,18.05,17.88,17.96,90900.0,17.9299,18.0499,17.8799,17.9599,90900.0
2006-04-07 12:00:00,17.95,17.98,17.91,17.97,29700.0,17.9499,17.9799,17.9099,17.9699,29700.0
2006-04-07 12:30:00,17.98,18.02,17.78,17.83,21100.0,17.9799,18.0199,17.7799,17.8299,21100.0
2006-04-07 13:00:00,17.82,17.92,17.73,17.91,46800.0,17.8199,17.9199,17.7299,17.9099,46800.0
2006-04-07 13:30:00,17.93,17.93,17.78,17.81,16200.0,17.9299,17.9299,17.7799,17.8099,16200.0
2006-04-07 14:00:00,17.81,17.87,17.8,17.86,20800.0,17.8099,17.8699,17.7999,17.8599,20800.0
2006-04-07 14:30:00,17.85,17.86,17.75,17.85,20100.0,17.8499,17.8599,17.7499,17.8499,20100.0
2006-04-07 15:00:00,17.83,17.91,17.8,17.87,29300.0,17.8299,17.9099,17.7999,17.8699,29300.0
2006-04-07 15:30:00,17.87,17.87,17.73,17.75,79800.0,17.8699,17.8699,17.7299,17.7499,79800.0
2006-04-10 09:30:00,17.72,17.85,17.62,17.75,51600.0,17.7199,17.8499,17.6199,17.7499,51600.0
2006-04-10 10:00:00,17.78,18.68,17.77,18.54,378500.0,17.7799,18.6799,17.7699,18.5399,378500.0
2006-04-10 10:30:00,18.54,18.79,18.53,18.61,231400.0,18.5399,18.7899,18.5299,18.6099,231400.0
2006-04-10 11:00:00,18.62,18.92,18.61,18.79,187600.0,18.6199,18.9199,18.6099,18.7899,187600.0
2006-04-10 11:30:00,18.78,18.86,18.7,18.76,100300.0,18.7799,18.8599,18.6999,18.7599,100300.0
2006-04-10 12:00:00,18.74,18.82,18.68,18.76,100900.0,18.7399,18.8199,18.6799,18.7599,100900.0
2006-04-10 12:30:00,18.76,18.77,18.56,18.69,142400.0,18.7599,18.7699,18.5599,18.6899,142400.0
2006-04-10 13:00:00,18.7,18.78,18.56,18.72,107100.0,18.6999,18.7799,18.5599,18.7199,107100.0
2006-04-10 13:30:00,18.73,18.75,18.63,18.75,114700.0,18.7299,18.7499,18.6299,18.7499,114700.0
2006-04-10 14:00:00,18.74,18.8,18.73,18.79,85000.0,18.7399,18.7999,18.7299,18.7899,85000.0
2006-04-10 14:30:00,18.8,18.81,18.75,18.81,174800.0,18.7999,18.8099,18.7499,18.8099,174800.0
2006-04-10 15:00:00,18.81,18.84,17.8,18.7,191700.0,18.8099,18.8399,17.7999,18.6999,191700.0
2006-04-10 15:30:00,18.69,18.74,18.47,18.61,416200.0,18.6899,18.7399,18.4699,18.6099,416200.0
2006-04-11 09:30:00,18.97,19.4,18.9,19.17,590400.0,18.9699,19.3999,18.8999,19.1699,590400.0
2006-04-11 10:00:00,19.17,19.18,19.06,19.11,272200.0,19.1699,19.1799,19.0599,19.1099,272200.0
2006-04-11 10:30:00,19.11,19.12,18.86,19.0,212200.0,19.1099,19.1199,18.8599,18.9999,212200.0
2006-04-11 11:00:00,18.99,19.12,18.9,19.1,305000.0,18.9899,19.1199,18.8999,19.0999,305000.0
2006-04-11 11:30:00,19.1,19.18,19.05,19.09,312400.0,19.0999,19.1799,19.0499,19.0899,312400.0
2006-04-11 12:00:00,19.08,19.11,19.04,19.08,158000.0,19.0799,19.1099,19.0399,19.0799,158000.0
2006-04-11 12:30:00,19.08,19.14,19.0,19.11,277500.0,19.0799,19.1399,18.9999,19.1099,277500.0
2006-04-11 13:00:00,19.1,19.18,19.1,19.15,133400.0,19.0999,19.1799,19.0999,19.1499,133400.0
2006-04-11 13:30:00,19.15,19.16,19.06,19.09,52600.0,19.1499,19.1599,19.0599,19.0899,52600.0
2006-04-11 14:00:00,19.09,19.1,19.06,19.08,100000.0,19.0899,19.0999,19.0599,19.0799,100000.0
2006-04-11 14:30:00,19.08,19.09,19.03,19.07,175100.0,19.0799,19.0899,19.0299,19.0699,175100.0
2006-04-11 15:00:00,19.06,19.1,19.03,19.04,261300.0,19.0599,19.0999,19.0299,19.0399,261300.0
2006-04-11 15:30:00,19.05,19.09,18.89,19.04,234400.0,19.0499,19.0899,18.8899,19.0399,234400.0
2006-04-12 09:30:00,19.0,19.15,18.58,18.89,111500.0,18.9999,19.1499,18.5799,18.8899,111500.0
2006-04-12 10:00:00,18.88,19.01,18.88,18.89,49600.0,18.8799,19.0099,18.8799,18.8899,49600.0
2006-04-12 10:30:00,18.87,18.92,18.82,18.89,47400.0,18.8699,18.9199,18.8199,18.8899,47400.0
2006-04-12 11:00:00,18.9,19.02,18.86,19.01,62500.0,18.8999,19.0199,18.8599,19.0099,62500.0
2006-04-12 11:30:00,19.01,19.05,18.95,19.03,116300.0,19.0099,19.0499,18.9499,19.0299,116300.0
2006-04-12 12:00:00,19.04,19.05,19.02,19.04,43100.0,19.0399,19.0499,19.0199,19.0399,43100.0
2006-04-12 12:30:00,19.03,19.07,19.02,19.06,59700.0,19.0299,19.0699,19.0199,19.0599,59700.0
2006-04-12 13:00:00,19.06,19.1,19.0,19.09,71800.0,19.0599,19.0999,18.9999,19.0899,71800.0
2006-04-12 13:30:00,19.1,19.2,19.08,19.15,195200.0,19.0999,19.1999,19.0799,19.1499,195200.0
2006-04-12 14:00:00,19.15,19.17,18.74,18.94,139900.0,19.1499,19.1699,18.7399,18.9399,139900.0
2006-04-12 14:30:00,18.95,19.01,18.92,18.99,111600.0,18.9499,19.0099,18.9199,18.9899,111600.0
2006-04-12 15:00:00,19.0,19.04,18.98,19.0,85100.0,18.9999,19.0399,18.9799,18.9999,85100.0
2006-04-12 15:30:00,18.99,19.06,18.84,18.88,142500.0,18.9899,19.0599,18.8399,18.8799,142500.0
2006-04-13 09:30:00,18.8,18.89,18.59,18.61,77900.0,18.7999,18.8899,18.5899,18.6099,77900.0
2006-04-13 10:00:00,18.61,18.97,18.61,18.83,75100.0,18.6099,18.9699,18.6099,18.8299,75100.0
2006-04-13 10:30:00,18.81,19.01,18.78,19.01,78300.0,18.8099,19.0099,18.7799,19.0099,78300.0
2006-04-13 11:00:00,19.0,19.01,18.9,18.91,31600.0,18.9999,19.0099,18.8999,18.9099,31600.0
2006-04-13 11:30:00,18.91,18.91,18.82,18.87,21600.0,18.9099,18.9099,18.8199,18.8699,21600.0
2006-04-13 12:00:00,18.87,18.87,18.83,18.83,26900.0,18.8699,18.8699,18.8299,18.8299,26900.0
2006-04-13 12:30:00,18.83,18.87,18.82,18.87,29000.0,18.8299,18.8699,18.8199,18.8699,29000.0
2006-04-13 13:00:00,18.87,18.87,18.68,18.73,42000.0,18.8699,18.8699,18.6799,18.7299,42000.0
2006-04-13 13:30:00,18.74,18.8,18.69,18.8,54400.0,18.7399,18.7999,18.6899,18.7999,54400.0
2006-04-13 14:00:00,18.81,18.9,18.78,18.84,42600.0,18.8099,18.8999,18.7799,18.8399,42600.0
2006-04-13 14:30:00,18.84,18.87,18.83,18.85,26800.0,18.8399,18.8699,18.8299,18.8499,26800.0
2006-04-13 15:00:00,18.85,18.86,18.78,18.78,36400.0,18.8499,18.8599,18.7799,18.7799,36400.0
2006-04-13 15:30:00,18.78,18.82,18.74,18.8,89400.0,18.7799,18.8199,18.7399,18.7999,89400.0
2006-04-17 09:30:00,18.62,18.62,18.32,18.41,108700.0,18.6199,18.6199,18.3199,18.4099,108700.0
2006-04-17 10:00:00,18.41,18.48,18.35,18.38,48000.0,18.4099,18.4799,18.3499,18.3799,48000.0
2006-04-17 10:30:00,18.38,18.38,18.16,18.22,119900.0,18.3799,18.3799,18.1599,18.2199,119900.0
2006-04-17 11:00:00,18.22,18.3,18.14,18.2,84300.0,18.2199,18.2999,18.1399,18.1999,84300.0
2006-04-17 11:30:00,18.2,18.3,18.19,18.25,62200.0,18.1999,18.2999,18.1899,18.2499,62200.0
2006-04-17 12:00:00,18.25,18.26,18.14,18.14,20900.0,18.2499,18.2599,18.1399,18.1399,20900.0
2006-04-17 12:30:00,18.13,18.14,17.98,18.08,101700.0,18.1299,18.1399,17.9799,18.0799,101700.0
2006-04-17 13:00:00,18.09,18.09,17.88,17.93,79700.0,18.0899,18.0899,17.8799,17.9299,79700.0
2006-04-17 13:30:00,17.92,17.93,17.85,17.86,21200.0,17.9199,17.9299,17.8499,17.8599,21200.0
2006-04-17 14:00:00,17.85,17.86,17.85,17.86,24600.0,17.8499,17.8599,17.8499,17.8599,24600.0
2006-04-17 14:30:00,17.86,17.87,17.85,17.86,43400.0,17.8599,17.8699,17.8499,17.8599,43400.0
2006-04-17 15:00:00,17.85,18.01,17.85,18.0,95500.0,17.8499,18.0099,17.8499,17.9999,95500.0
2006-04-17 15:30:00,18.0,18.04,17.85,17.92,210600.0,17.9999,18.0399,17.8499,17.9199,210600.0
2006-04-18 09:30:00,17.5,17.97,17.38,17.57,276300.0,17.4999,17.9699,17.3799,17.5699,276300.0
2006-04-18 10:00:00,17.56,17.68,17.53,17.58,118600.0,17.5599,17.6799,17.5299,17.5799,118600.0
2006-04-18 10:30:00,17.59,17.66,17.57,17.62,65100.0,17.5899,17.6599,17.5699,17.6199,65100.0
2006-04-18 11:00:00,17.62,17.67,17.6,17.67,103600.0,17.6199,17.6699,17.5999,17.6699,103600.0
2006-04-18 11:30:00,17.67,17.7,17.65,17.7,66700.0,17.6699,17.6999,17.6499,17.6999,66700.0
2006-04-18 12:00:00,17.7,17.81,17.68,17.72,105100.0,17.6999,17.8099,17.6799,17.7199,105100.0
2006-04-18 12:30:00,17.71,17.95,17.7,17.95,88200.0,17.7099,17.9499,17.6999,17.9499,88200.0
2006-04-18 13:00:00,17.95,18.05,17.93,18.04,76300.0,17.9499,18.0499,17.9299,18.0399,76300.0
2006-04-18 13:30:00,18.04,18.05,17.95,17.98,119200.0,18.0399,18.0499,17.9499,17.9799,119200.0
2006-04-18 14:00:00,17.98,18.11,17.98,18.09,292800.0,17.9799,18.1099,17.9799,18.0899,292800.0
2006-04-18 14:30:00,18.09,18.13,18.07,18.11,125400.0,18.0899,18.1299,18.0699,18.1099,125400.0
2006-04-18 15:00:00,18.12,18.26,18.09,18.16,153700.0,18.1199,18.2599,18.0899,18.1599,153700.0
2006-04-18 15:30:00,18.17,18.19,18.05,18.06,273200.0,18.1699,18.1899,18.0499,18.0599,273200.0
2006-04-19 09:30:00,17.99,17.99,17.34,17.41,244500.0,17.9899,17.9899,17.3399,17.4099,244500.0
2006-04-19 10:00:00,17.41,17.58,17.4,17.51,134300.0,17.4099,17.5799,17.3999,17.5099,134300.0
2006-04-19 10:30:00,17.5,17.7,17.5,17.66,81700.0,17.4999,17.6999,17.4999,17.6599,81700.0
2006-04-19 11:00:00,17.66,17.88,17.65,17.74,71900.0,17.6599,17.8799,17.6499,17.7399,71900.0
2006-04-19 11:30:00,17.74,17.85,17.68,17.74,66800.0,17.7399,17.8499,17.6799,17.7399,66800.0
2006-04-19 12:00:00,17.73,17.79,17.71,17.79,66800.0,17.7299,17.7899,17.7099,17.7899,66800.0
2006-04-19 12:30:00,17.8,17.81,17.66,17.68,47700.0,17.7999,17.8099,17.6599,17.6799,47700.0
2006-04-19 13:00:00,17.69,17.71,17.56,17.57,57800.0,17.6899,17.7099,17.5599,17.5699,57800.0
2006-04-19 13:30:00,17.57,17.6,17.39,17.4,99500.0,17.5699,17.5999,17.3899,17.3999,99500.0
2006-04-19 14:00:00,17.4,17.4,17.18,17.27,206400.0,17.3999,17.3999,17.1799,17.2699,206400.0
2006-04-19 14:30:00,17.27,17.3,16.96,17.0,338300.0,17.2699,17.2999,16.9599,16.9999,338300.0
2006-04-19 15:00:00,17.0,17.43,16.98,17.39,343400.0,16.9999,17.4299,16.9799,17.3899,343400.0
2006-04-19 15:30:00,17.39,17.63,17.26,17.59,391400.0,17.3899,17.6299,17.2599,17.5899,391400.0
2006-04-20 09:30:00,17.65,17.65,17.32,17.45,64100.0,17.6499,17.6499,17.3199,17.4499,64100.0
2006-04-20 10:00:00,17.45,17.57,17.35,17.45,52900.0,17.4499,17.5699,17.3499,17.4499,52900.0
2006-04-20 10:30:00,17.48,17.58,17.43,17.52,70700.0,17.4799,17.5799,17.4299,17.5199,70700.0
2006-04-20 11:00:00,17.51,17.66,17.45,17.56,68700.0,17.5099,17.6599,17.4499,17.5599,68700.0
2006-04-20 11:30:00,17.55,17.59,17.45,17.54,55200.0,17.5499,17.5899,17.4499,17.5399,55200.0
2006-04-20 12:00:00,17.54,17.6,17.4,17.51,62000.0,17.5399,17.5999,17.3999,17.5099,62000.0
2006-04-20 12:30:00,17.52,17.59,17.43,17.43,23600.0,17.5199,17.5899,17.4299,17.4299,23600.0
2006-04-20 13:00:00,17.43,17.49,17.37,17.37,33500.0,17.4299,17.4899,17.3699,17.3699,33500.0
2006-04-20 13:30:00,17.37,17.44,17.32,17.42,51100.0,17.3699,17.4399,17.3199,17.4199,51100.0
2006-04-20 14:00:00,17.41,17.51,17.37,17.44,59100.0,17.4099,17.5099,17.3699,17.4399,59100.0
2006-04-20 14:30:00,17.44,17.44,17.35,17.39,41100.0,17.4399,17.4399,17.3499,17.3899,41100.0
2006-04-20 15:00:00,17.39,17.6,17.39,17.53,55600.0,17.3899,17.5999,17.3899,17.5299,55600.0
2006-04-20 15:30:00,17.53,17.54,17.4,17.45,117600.0,17.5299,17.5399,17.3999,17.4499,117600.0
2006-04-21 09:30:00,17.6,17.6,17.39,17.4,37500.0,17.5999,17.5999,17.3899,17.3999,37500.0
2006-04-21 10:00:00,17.4,17.48,17.35,17.4,44200.0,17.3999,17.4799,17.3499,17.3999,44200.0
2006-04-21 10:30:00,17.4,17.66,17.35,17.62,88000.0,17.3999,17.6599,17.3499,17.6199,88000.0
2006-04-21 11:00:00,17.58,17.63,17.45,17.45,55900.0,17.5799,17.6299,17.4499,17.4499,55900.0
2006-04-21 11:30:00,17.47,17.54,17.47,17.48,44400.0,17.4699,17.5399,17.4699,17.4799,44400.0
2006-04-21 12:00:00,17.49,17.53,17.43,17.48,31100.0,17.4899,17.5299,17.4299,17.4799,31100.0
2006-04-21 12:30:00,17.48,17.49,17.45,17.45,16800.0,17.4799,17.4899,17.4499,17.4499,16800.0
2006-04-21 13:00:00,17.46,17.46,17.28,17.33,115800.0,17.4599,17.4599,17.2799,17.3299,115800.0
2006-04-21 13:30:00,17.34,17.4,17.31,17.38,21900.0,17.3399,17.3999,17.3099,17.3799,21900.0
2006-04-21 14:00:00,17.38,17.4,17.33,17.34,50700.0,17.3799,17.3999,17.3299,17.3399,50700.0
2006-04-21 14:30:00,17.35,17.35,17.29,17.3,55400.0,17.3499,17.3499,17.2899,17.2999,55400.0
2006-04-21 15:00:00,17.3,17.31,17.27,17.28,59100.0,17.2999,17.3099,17.2699,17.2799,59100.0
2006-04-21 15:30:00,17.28,17.31,17.24,17.28,201100.0,17.2799,17.3099,17.2399,17.2799,201100.0
2006-04-24 09:30:00,17.25,17.35,17.06,17.09,44400.0,17.2499,17.3499,17.0599,17.0899,44400.0
2006-04-24 10:00:00,17.09,17.12,16.97,17.06,59100.0,17.0899,17.1199,16.9699,17.0599,59100.0
2006-04-24 10:30:00,17.07,17.1,16.9,16.92,59000.0,17.0699,17.0999,16.8999,16.9199,59000.0
2006-04-24 11:00:00,16.92,17.02,16.92,16.99,75900.0,16.9199,17.0199,16.9199,16.9899,75900.0
2006-04-24 11:30:00,17.0,17.01,16.89,16.93,59400.0,16.9999,17.0099,16.8899,16.9299,59400.0
2006-04-24 12:00:00,16.94,16.97,16.89,16.92,42000.0,16.9399,16.9699,16.8899,16.9199,42000.0
2006-04-24 12:30:00,16.92,16.92,16.78,16.78,70900.0,16.9199,16.9199,16.7799,16.7799,70900.0
2006-04-24 13:00:00,16.78,16.85,16.69,16.76,74500.0,16.7799,16.8499,16.6899,16.7599,74500.0
2006-04-24 13:30:00,16.75,16.78,16.68,16.76,81000.0,16.7499,16.7799,16.6799,16.7599,81000.0
2006-04-24 14:00:00,16.76,16.87,16.72,16.86,87400.0,16.7599,16.8699,16.7199,16.8599,87400.0
2006-04-24 14:30:00,16.86,16.94,16.81,16.84,129400.0,16.8599,16.9399,16.8099,16.8399,129400.0
2006-04-24 15:00:00,16.82,16.82,16.75,16.75,66900.0,16.8199,16.8199,16.7499,16.7499,66900.0
2006-04-24 15:30:00,16.75,16.8,16.73,16.77,165400.0,16.7499,16.7999,16.7299,16.7699,165400.0
2006-04-25 09:30:00,16.76,17.05,16.74,16.86,63600.0,16.7599,17.0499,16.7399,16.8599,63600.0
2006-04-25 10:00:00,16.85,17.09,16.8,16.93,57400.0,16.8499,17.0899,16.7999,16.9299,57400.0
2006-04-25 10:30:00,16.93,16.95,16.88,16.94,51300.0,16.9299,16.9499,16.8799,16.9399,51300.0
2006-04-25 11:00:00,16.94,16.95,16.82,16.9,56800.0,16.9399,16.9499,16.8199,16.8999,56800.0
2006-04-25 11:30:00,16.9,16.92,16.78,16.79,22600.0,16.8999,16.9199,16.7799,16.7899,22600.0
2006-04-25 12:00:00,16.79,16.92,16.77,16.91,25900.0,16.7899,16.9199,16.7699,16.9099,25900.0
2006-04-25 12:30:00,16.91,16.92,16.8,16.8,25400.0,16.9099,16.9199,16.7999,16.7999,25400.0
2006-04-25 13:00:00,16.8,16.83,16.77,16.78,18500.0,16.7999,16.8299,16.7699,16.7799,18500.0
2006-04-25 13:30:00,16.8,16.87,16.78,16.86,14100.0,16.7999,16.8699,16.7799,16.8599,14100.0
2006-04-25 14:00:00,16.86,16.95,16.79,16.85,53500.0,16.8599,16.9499,16.7899,16.8499,53500.0
2006-04-25 14:30:00,16.84,16.84,16.76,16.78,22300.0,16.8399,16.8399,16.7599,16.7799,22300.0
2006-04-25 15:00:00,16.79,16.83,16.77,16.81,45000.0,16.7899,16.8299,16.7699,16.8099,45000.0
2006-04-25 15:30:00,16.81,16.92,16.81,16.89,107200.0,16.8099,16.9199,16.8099,16.8899,107200.0
2006-04-26 09:30:00,16.95,17.41,16.76,17.41,74400.0,16.9499,17.4099,16.7599,17.4099,74400.0
2006-04-26 10:00:00,17.38,17.84,17.27,17.84,161800.0,17.3799,17.8399,17.2699,17.8399,161800.0
2006-04-26 10:30:00,17.83,17.88,17.64,17.68,132700.0,17.8299,17.8799,17.6399,17.6799,132700.0
2006-04-26 11:00:00,17.66,17.66,17.5,17.5,65600.0,17.6599,17.6599,17.4999,17.4999,65600.0
2006-04-26 11:30:00,17.5,17.69,17.49,17.69,41000.0,17.4999,17.6899,17.4899,17.6899,41000.0
2006-04-26 12:00:00,17.69,17.75,17.68,17.75,39600.0,17.6899,17.7499,17.6799,17.7499,39600.0
2006-04-26 12:30:00,17.75,17.75,17.66,17.75,30600.0,17.7499,17.7499,17.6599,17.7499,30600.0
2006-04-26 13:00:00,17.75,17.75,17.73,17.74,23900.0,17.7499,17.7499,17.7299,17.7399,23900.0
2006-04-26 13:30:00,17.75,17.8,17.74,17.75,31000.0,17.7499,17.7999,17.7399,17.7499,31000.0
2006-04-26 14:00:00,17.75,17.75,17.58,17.6,35700.0,17.7499,17.7499,17.5799,17.5999,35700.0
2006-04-26 14:30:00,17.59,17.65,17.59,17.65,33900.0,17.5899,17.6499,17.5899,17.6499,33900.0
2006-04-26 15:00:00,17.65,17.67,17.58,17.6,105600.0,17.6499,17.6699,17.5799,17.5999,105600.0
2006-04-26 15:30:00,17.6,17.66,17.59,17.6,127000.0,17.5999,17.6599,17.5899,17.5999,127000.0
2006-04-27 09:30:00,17.6,17.74,17.2,17.47,69500.0,17.5999,17.7399,17.1999,17.4699,69500.0
2006-04-27 10:00:00,17.49,17.75,17.16,17.31,123600.0,17.4899,17.7499,17.1599,17.3099,123600.0
2006-04-27 10:30:00,17.3,17.68,17.23,17.34,30400.0,17.2999,17.6799,17.2299,17.3399,30400.0
2006-04-27 11:00:00,17.32,17.41,17.28,17.4,30900.0,17.3199,17.4099,17.2799,17.3999,30900.0
2006-04-27 11:30:00,17.4,17.41,17.3,17.36,28700.0,17.3999,17.4099,17.2999,17.3599,28700.0
2006-04-27 12:00:00,17.38,17.45,17.34,17.45,28700.0,17.3799,17.4499,17.3399,17.4499,28700.0
2006-04-27 12:30:00,17.45,17.52,17.45,17.49,22800.0,17.4499,17.5199,17.4499,17.4899,22800.0
2006-04-27 13:00:00,17.5,17.65,17.48,17.63,27700.0,17.4999,17.6499,17.4799,17.6299,27700.0
2006-04-27 13:30:00,17.63,17.69,17.55,17.56,18500.0,17.6299,17.6899,17.5499,17.5599,18500.0
2006-04-27 14:00:00,17.57,17.6,17.41,17.43,22700.0,17.5699,17.5999,17.4099,17.4299,22700.0
2006-04-27 14:30:00,17.43,17.5,17.41,17.45,28200.0,17.4299,17.4999,17.4099,17.4499,28200.0
2006-04-27 15:00:00,17.46,17.5,17.46,17.47,30700.0,17.4599,17.4999,17.4599,17.4699,30700.0
2006-04-27 15:30:00,17.47,17.48,17.4,17.42,63000.0,17.4699,17.4799,17.3999,17.4199,63000.0
2006-04-28 09:30:00,17.5,17.53,17.3,17.3,20700.0,17.4999,17.5299,17.2999,17.2999,20700.0
2006-04-28 10:00:00,17.3,17.49,17.28,17.45,19500.0,17.2999,17.4899,17.2799,17.4499,19500.0
2006-04-28 10:30:00,17.45,17.47,17.27,17.29,65900.0,17.4499,17.4699,17.2699,17.2899,65900.0
2006-04-28 11:00:00,17.32,17.36,17.24,17.31,51000.0,17.3199,17.3599,17.2399,17.3099,51000.0
2006-04-28 11:30:00,17.3,17.32,17.27,17.32,20900.0,17.2999,17.3199,17.2699,17.3199,20900.0
2006-04-28 12:00:00,17.32,17.32,17.17,17.2,41600.0,17.3199,17.3199,17.1699,17.1999,41600.0
2006-04-28 12:30:00,17.2,17.21,17.06,17.09,33900.0,17.1999,17.2099,17.0599,17.0899,33900.0
2006-04-28 13:00:00,17.09,17.1,17.05,17.05,27300.0,17.0899,17.0999,17.0499,17.0499,27300.0
2006-04-28 13:30:00,17.04,17.04,16.97,17.0,56300.0,17.0399,17.0399,16.9699,16.9999,56300.0
2006-04-28 14:00:00,17.0,17.0,16.98,17.0,85000.0,16.9999,16.9999,16.9799,16.9999,85000.0
2006-04-28 14:30:00,16.99,17.08,16.99,17.03,85200.0,16.9899,17.0799,16.9899,17.0299,85200.0
2006-04-28 15:00:00,17.05,17.05,17.0,17.05,111900.0,17.0499,17.0499,16.9999,17.0499,111900.0
2006-04-28 15:30:00,17.04,17.09,17.01,17.07,160100.0,17.0399,17.0899,17.0099,17.0699,160100.0
2006-05-01 09:30:00,17.03,17.31,17.01,17.2,34900.0,17.0299,17.3099,17.0099,17.1999,34900.0
2006-05-01 10:00:00,17.19,17.3,17.16,17.26,37300.0,17.1899,17.2999,17.1599,17.2599,37300.0
2006-05-01 10:30:00,17.26,17.29,17.22,17.26,37900.0,17.2599,17.2899,17.2199,17.2599,37900.0
2006-05-01 11:00:00,17.23,17.23,17.09,17.09,17300.0,17.2299,17.2299,17.0899,17.0899,17300.0
2006-05-01 11:30:00,17.09,17.1,17.05,17.07,20400.0,17.0899,17.0999,17.0499,17.0699,20400.0
2006-05-01 12:00:00,17.09,17.15,17.08,17.08,26400.0,17.0899,17.1499,17.0799,17.0799,26400.0
2006-05-01 12:30:00,17.08,17.27,17.06,17.18,28000.0,17.0799,17.2699,17.0599,17.1799,28000.0
2006-05-01 13:00:00,17.18,17.18,17.12,17.13,15100.0,17.1799,17.1799,17.1199,17.1299,15100.0
2006-05-01 13:30:00,17.14,17.3,17.14,17.26,38500.0,17.1399,17.2999,17.1399,17.2599,38500.0
2006-05-01 14:00:00,17.25,17.29,17.24,17.25,46600.0,17.2499,17.2899,17.2399,17.2499,46600.0
2006-05-01 14:30:00,17.25,17.3,17.25,17.29,36600.0,17.2499,17.2999,17.2499,17.2899,36600.0
2006-05-01 15:00:00,17.3,17.36,17.22,17.23,58800.0,17.2999,17.3599,17.2199,17.2299,58800.0
2006-05-01 15:30:00,17.22,17.23,17.06,17.19,90400.0,17.2199,17.2299,17.0599,17.1899,90400.0
2006-05-02 09:30:00,17.28,17.3,17.02,17.15,56600.0,17.2799,17.2999,17.0199,17.1499,56600.0
2006-05-02 10:00:00,17.15,17.21,17.05,17.1,76600.0,17.1499,17.2099,17.0499,17.0999,76600.0
2006-05-02 10:30:00,17.08,17.16,17.05,17.05,45700.0,17.0799,17.1599,17.0499,17.0499,45700.0
2006-05-02 11:00:00,17.05,17.06,17.04,17.05,38900.0,17.0499,17.0599,17.0399,17.0499,38900.0
2006-05-02 11:30:00,17.05,17.05,16.84,16.94,60800.0,17.0499,17.0499,16.8399,16.9399,60800.0
2006-05-02 12:00:00,16.95,16.95,16.81,16.83,49000.0,16.9499,16.9499,16.8099,16.8299,49000.0
2006-05-02 12:30:00,16.81,16.85,16.73,16.75,54500.0,16.8099,16.8499,16.7299,16.7499,54500.0
2006-05-02 13:00:00,16.74,16.82,16.7,16.82,43600.0,16.7399,16.8199,16.6999,16.8199,43600.0
2006-05-02 13:30:00,16.82,16.85,16.8,16.84,148600.0,16.8199,16.8499,16.7999,16.8399,148600.0
2006-05-02 14:00:00,16.83,16.84,16.71,16.74,141300.0,16.8299,16.8399,16.7099,16.7399,141300.0
2006-05-02 14:30:00,16.74,16.79,16.7,16.71,34000.0,16.7399,16.7899,16.6999,16.7099,34000.0
2006-05-02 15:00:00,16.71,16.75,16.69,16.72,38200.0,16.7099,16.7499,16.6899,16.7199,38200.0
2006-05-02 15:30:00,16.72,16.73,16.65,16.65,130500.0,16.7199,16.7299,16.6499,16.6499,130500.0
2006-05-03 09:30:00,16.72,16.93,16.62,16.7,37700.0,16.7199,16.9299,16.6199,16.6999,37700.0
2006-05-03 10:00:00,16.7,16.71,16.52,16.66,24800.0,16.6999,16.7099,16.5199,16.6599,24800.0
2006-05-03 10:30:00,16.67,16.87,16.63,16.79,42600.0,16.6699,16.8699,16.6299,16.7899,42600.0
2006-05-03 11:00:00,16.79,16.79,16.54,16.57,36200.0,16.7899,16.7899,16.5399,16.5699,36200.0
2006-05-03 11:30:00,16.55,16.6,16.5,16.52,29600.0,16.5499,16.5999,16.4999,16.5199,29600.0
2006-05-03 12:00:00,16.5,16.57,16.48,16.57,25100.0,16.4999,16.5699,16.4799,16.5699,25100.0
2006-05-03 12:30:00,16.56,16.65,16.51,16.53,22100.0,16.5599,16.6499,16.5099,16.5299,22100.0
2006-05-03 13:00:00,16.52,16.55,16.52,16.54,11100.0,16.5199,16.5499,16.5199,16.5399,11100.0
2006-05-03 13:30:00,16.53,16.55,16.45,16.46,19200.0,16.5299,16.5499,16.4499,16.4599,19200.0
2006-05-03 14:00:00,16.46,16.58,16.41,16.41,51900.0,16.4599,16.5799,16.4099,16.4099,51900.0
2006-05-03 14:30:00,16.42,16.46,16.4,16.43,45200.0,16.4199,16.4599,16.3999,16.4299,45200.0
2006-05-03 15:00:00,16.42,16.47,16.34,16.35,69700.0,16.4199,16.4699,16.3399,16.3499,69700.0
2006-05-03 15:30:00,16.35,16.35,16.29,16.31,203200.0,16.3499,16.3499,16.2899,16.3099,203200.0
2006-05-04 09:30:00,16.1,16.45,16.03,16.27,89600.0,16.0999,16.4499,16.0299,16.2699,89600.0
2006-05-04 10:00:00,16.29,16.35,16.26,16.29,60800.0,16.2899,16.3499,16.2599,16.2899,60800.0
2006-05-04 10:30:00,16.29,16.3,16.01,16.07,65600.0,16.2899,16.2999,16.0099,16.0699,65600.0
2006-05-04 11:00:00,16.06,16.14,16.02,16.08,36500.0,16.0599,16.1399,16.0199,16.0799,36500.0
2006-05-04 11:30:00,16.08,16.11,16.04,16.09,42700.0,16.0799,16.1099,16.0399,16.0899,42700.0
2006-05-04 12:00:00,16.09,16.09,16.05,16.07,41200.0,16.0899,16.0899,16.0499,16.0699,41200.0
2006-05-04 12:30:00,16.06,16.13,15.99,16.1,126700.0,16.0599,16.1299,15.9899,16.0999,126700.0
2006-05-04 13:00:00,16.1,16.1,16.06,16.07,32300.0,16.0999,16.0999,16.0599,16.0699,32300.0
2006-05-04 13:30:00,16.07,16.07,16.0,16.01,57300.0,16.0699,16.0699,15.9999,16.0099,57300.0
2006-05-04 14:00:00,16.01,16.1,16.0,16.03,75100.0,16.0099,16.0999,15.9999,16.0299,75100.0
2006-05-04 14:30:00,16.02,16.08,16.0,16.08,67200.0,16.0199,16.0799,15.9999,16.0799,67200.0
2006-05-04 15:00:00,16.07,16.1,15.98,16.03,121900.0,16.0699,16.0999,15.9799,16.0299,121900.0
2006-05-04 15:30:00,16.05,16.13,15.95,16.03,406200.0,16.0499,16.1299,15.9499,16.0299,406200.0
2006-05-05 09:30:00,16.05,16.38,15.94,16.13,158700.0,16.0499,16.3799,15.9399,16.1299,158700.0
2006-05-05 10:00:00,16.16,16.26,16.07,16.22,103800.0,16.1599,16.2599,16.0699,16.2199,103800.0
2006-05-05 10:30:00,16.2,16.29,16.18,16.27,54100.0,16.1999,16.2899,16.1799,16.2699,54100.0
2006-05-05 11:00:00,16.27,16.28,16.19,16.26,32900.0,16.2699,16.2799,16.1899,16.2599,32900.0
2006-05-05 11:30:00,16.25,16.28,16.21,16.24,42700.0,16.2499,16.2799,16.2099,16.2399,42700.0
2006-05-05 12:00:00,16.24,16.28,16.21,16.27,24300.0,16.2399,16.2799,16.2099,16.2699,24300.0
2006-05-05 12:30:00,16.28,16.37,16.24,16.35,39900.0,16.2799,16.3699,16.2399,16.3499,39900.0
2006-05-05 13:00:00,16.35,16.59,16.35,16.51,170000.0,16.3499,16.5899,16.3499,16.5099,170000.0
2006-05-05 13:30:00,16.51,16.67,16.51,16.57,91500.0,16.5099,16.6699,16.5099,16.5699,91500.0
2006-05-05 14:00:00,16.57,16.63,16.5,16.61,89700.0,16.5699,16.6299,16.4999,16.6099,89700.0
2006-05-05 14:30:00,16.6,16.72,16.59,16.68,67900.0,16.5999,16.7199,16.5899,16.6799,67900.0
2006-05-05 15:00:00,16.68,16.69,16.55,16.62,69300.0,16.6799,16.6899,16.5499,16.6199,69300.0
2006-05-05 15:30:00,16.62,16.65,16.51,16.59,206500.0,16.6199,16.6499,16.5099,16.5899,206500.0
2006-05-08 09:30:00,16.6,16.75,16.36,16.43,49100.0,16.5999,16.7499,16.3599,16.4299,49100.0
2006-05-08 10:00:00,16.42,16.47,16.3,16.35,64400.0,16.4199,16.4699,16.2999,16.3499,64400.0
2006-05-08 10:30:00,16.36,16.44,16.33,16.41,24400.0,16.3599,16.4399,16.3299,16.4099,24400.0
2006-05-08 11:00:00,16.42,16.42,16.34,16.38,59100.0,16.4199,16.4199,16.3399,16.3799,59100.0
2006-05-08 11:30:00,16.39,16.4,16.35,16.4,18600.0,16.3899,16.3999,16.3499,16.3999,18600.0
2006-05-08 12:00:00,16.41,16.44,16.38,16.44,34000.0,16.4099,16.4399,16.3799,16.4399,34000.0
2006-05-08 12:30:00,16.44,16.48,16.43,16.47,33700.0,16.4399,16.4799,16.4299,16.4699,33700.0
2006-05-08 13:00:00,16.48,16.54,16.44,16.49,65600.0,16.4799,16.5399,16.4399,16.4899,65600.0
2006-05-08 13:30:00,16.49,16.5,16.43,16.43,26500.0,16.4899,16.4999,16.4299,16.4299,26500.0
2006-05-08 14:00:00,16.44,16.45,16.43,16.44,21700.0,16.4399,16.4499,16.4299,16.4399,21700.0
2006-05-08 14:30:00,16.44,16.44,16.29,16.3,58800.0,16.4399,16.4399,16.2899,16.2999,58800.0
2006-05-08 15:00:00,16.3,16.32,16.1,16.17,103900.0,16.2999,16.3199,16.0999,16.1699,103900.0
2006-05-08 15:30:00,16.17,16.22,16.12,16.15,147700.0,16.1699,16.2199,16.1199,16.1499,147700.0
2006-05-09 09:30:00,16.2,16.35,16.19,16.33,63000.0,16.1999,16.3499,16.1899,16.3299,63000.0
2006-05-09 10:00:00,16.34,16.35,16.27,16.32,28500.0,16.3399,16.3499,16.2699,16.3199,28500.0
2006-05-09 10:30:00,16.33,16.4,16.33,16.35,36900.0,16.3299,16.3999,16.3299,16.3499,36900.0
2006-05-09 11:00:00,16.37,16.4,16.28,16.29,86200.0,16.3699,16.3999,16.2799,16.2899,86200.0
2006-05-09 11:30:00,16.31,16.31,16.25,16.26,47500.0,16.3099,16.3099,16.2499,16.2599,47500.0
2006-05-09 12:00:00,16.25,16.3,16.25,16.27,37200.0,16.2499,16.2999,16.2499,16.2699,37200.0
2006-05-09 12:30:00,16.26,16.3,16.24,16.26,86500.0,16.2599,16.2999,16.2399,16.2599,86500.0
2006-05-09 13:00:00,16.27,16.3,16.25,16.28,41400.0,16.2699,16.2999,16.2499,16.2799,41400.0
2006-05-09 13:30:00,16.29,16.32,16.29,16.32,39100.0,16.2899,16.3199,16.2899,16.3199,39100.0
2006-05-09 14:00:00,16.31,16.31,16.25,16.25,39500.0,16.3099,16.3099,16.2499,16.2499,39500.0
2006-05-09 14:30:00,16.25,16.27,16.24,16.26,55700.0,16.2499,16.2699,16.2399,16.2599,55700.0
2006-05-09 15:00:00,16.26,16.31,16.19,16.28,174500.0,16.2599,16.3099,16.1899,16.2799,174500.0
2006-05-09 15:30:00,16.28,16.31,16.18,16.19,180000.0,16.2799,16.3099,16.1799,16.1899,180000.0
2006-05-10 09:30:00,16.43,16.47,16.21,16.33,77200.0,16.4299,16.4699,16.2099,16.3299,77200.0
2006-05-10 10:00:00,16.31,16.35,16.2,16.23,57700.0,16.3099,16.3499,16.1999,16.2299,57700.0
2006-05-10 10:30:00,16.24,16.35,16.24,16.28,466900.0,16.2399,16.3499,16.2399,16.2799,466900.0
2006-05-10 11:00:00,16.29,16.3,16.2,16.29,56600.0,16.2899,16.2999,16.1999,16.2899,56600.0
2006-05-10 11:30:00,16.29,16.33,16.28,16.28,30300.0,16.2899,16.3299,16.2799,16.2799,30300.0
2006-05-10 12:00:00,16.29,16.3,16.26,16.28,79500.0,16.2899,16.2999,16.2599,16.2799,79500.0
2006-05-10 12:30:00,16.28,16.29,16.27,16.28,15500.0,16.2799,16.2899,16.2699,16.2799,15500.0
2006-05-10 13:00:00,16.28,16.29,16.28,16.29,27600.0,16.2799,16.2899,16.2799,16.2899,27600.0
2006-05-10 13:30:00,16.28,16.29,16.23,16.25,28400.0,16.2799,16.2899,16.2299,16.2499,28400.0
2006-05-10 14:00:00,16.26,16.29,16.22,16.27,49700.0,16.2599,16.2899,16.2199,16.2699,49700.0
2006-05-10 14:30:00,16.26,16.29,16.24,16.25,100100.0,16.2599,16.2899,16.2399,16.2499,100100.0
2006-05-10 15:00:00,16.26,16.3,16.24,16.24,144100.0,16.2599,16.2999,16.2399,16.2399,144100.0
2006-05-10 15:30:00,16.25,16.37,16.19,16.36,233900.0,16.2499,16.3699,16.1899,16.3599,233900.0
2006-05-11 09:30:00,16.3,16.3,16.22,16.28,69100.0,16.2999,16.2999,16.2199,16.2799,69100.0
2006-05-11 10:00:00,16.27,16.28,16.17,16.18,35000.0,16.2699,16.2799,16.1699,16.1799,35000.0
2006-05-11 10:30:00,16.17,16.17,15.79,15.89,135200.0,16.1699,16.1699,15.7899,15.8899,135200.0
2006-05-11 11:00:00,15.88,15.93,15.77,15.78,64500.0,15.8799,15.9299,15.7699,15.7799,64500.0
2006-05-11 11:30:00,15.77,15.83,15.7,15.77,185900.0,15.7699,15.8299,15.6999,15.7699,185900.0
2006-05-11 12:00:00,15.79,15.79,15.66,15.75,114000.0,15.7899,15.7899,15.6599,15.7499,114000.0
2006-05-11 12:30:00,15.76,15.77,15.68,15.71,27600.0,15.7599,15.7699,15.6799,15.7099,27600.0
2006-05-11 13:00:00,15.7,15.75,15.65,15.68,131000.0,15.6999,15.7499,15.6499,15.6799,131000.0
2006-05-11 13:30:00,15.69,15.7,15.52,15.56,117000.0,15.6899,15.6999,15.5199,15.5599,117000.0
2006-05-11 14:00:00,15.57,15.63,15.46,15.46,224300.0,15.5699,15.6299,15.4599,15.4599,224300.0
2006-05-11 14:30:00,15.46,15.48,15.13,15.23,372700.0,15.4599,15.4799,15.1299,15.2299,372700.0
2006-05-11 15:00:00,15.22,15.52,15.2,15.44,247600.0,15.2199,15.5199,15.1999,15.4399,247600.0
2006-05-11 15:30:00,15.45,15.45,15.25,15.37,306600.0,15.4499,15.4499,15.2499,15.3699,306600.0
2006-05-12 09:30:00,15.28,15.43,15.25,15.34,107700.0,15.2799,15.4299,15.2499,15.3399,107700.0
2006-05-12 10:00:00,15.34,15.35,15.2,15.28,79400.0,15.3399,15.3499,15.1999,15.2799,79400.0
2006-05-12 10:30:00,15.3,15.3,15.06,15.11,101400.0,15.2999,15.2999,15.0599,15.1099,101400.0
2006-05-12 11:00:00,15.11,15.24,15.1,15.17,126800.0,15.1099,15.2399,15.0999,15.1699,126800.0
2006-05-12 11:30:00,15.17,15.17,15.0,15.02,660700.0,15.1699,15.1699,14.9999,15.0199,660700.0
2006-05-12 12:00:00,15.02,15.12,15.01,15.11,171600.0,15.0199,15.1199,15.0099,15.1099,171600.0
2006-05-12 12:30:00,15.1,15.1,15.03,15.08,43500.0,15.0999,15.0999,15.0299,15.0799,43500.0
2006-05-12 13:00:00,15.08,15.21,15.06,15.21,39900.0,15.0799,15.2099,15.0599,15.2099,39900.0
2006-05-12 13:30:00,15.2,15.21,15.1,15.11,20300.0,15.1999,15.2099,15.0999,15.1099,20300.0
2006-05-12 14:00:00,15.11,15.43,15.11,15.43,104900.0,15.1099,15.4299,15.1099,15.4299,104900.0
2006-05-12 14:30:00,15.43,15.58,15.38,15.38,200600.0,15.4299,15.5799,15.3799,15.3799,200600.0
2006-05-12 15:00:00,15.39,15.45,15.29,15.31,82500.0,15.3899,15.4499,15.2899,15.3099,82500.0
2006-05-12 15:30:00,15.32,15.5,15.31,15.42,249300.0,15.3199,15.4999,15.3099,15.4199,249300.0
2006-05-15 09:30:00,15.36,15.42,15.25,15.26,42900.0,15.3599,15.4199,15.2499,15.2599,42900.0
2006-05-15 10:00:00,15.26,15.3,15.09,15.13,110100.0,15.2599,15.2999,15.0899,15.1299,110100.0
2006-05-15 10:30:00,15.13,15.29,15.1,15.26,54500.0,15.1299,15.2899,15.0999,15.2599,54500.0
2006-05-15 11:00:00,15.25,15.29,15.09,15.14,106100.0,15.2499,15.2899,15.0899,15.1399,106100.0
2006-05-15 11:30:00,15.16,15.16,15.06,15.07,166700.0,15.1599,15.1599,15.0599,15.0699,166700.0
2006-05-15 12:00:00,15.08,15.09,15.0,15.02,180400.0,15.0799,15.0899,14.9999,15.0199,180400.0
2006-05-15 12:30:00,15.03,15.04,15.02,15.04,122000.0,15.0299,15.0399,15.0199,15.0399,122000.0
2006-05-15 13:00:00,15.04,15.04,14.98,14.99,857900.0,15.0399,15.0399,14.9799,14.9899,857900.0
2006-05-15 13:30:00,15.0,15.0,14.99,14.99,86500.0,14.9999,14.9999,14.9899,14.9899,86500.0
2006-05-15 14:00:00,15.0,15.01,14.98,14.99,396000.0,14.9999,15.0099,14.9799,14.9899,396000.0
2006-05-15 14:30:00,15.0,15.06,14.99,15.0,45600.0,14.9999,15.0599,14.9899,14.9999,45600.0
2006-05-15 15:00:00,15.0,15.04,15.0,15.02,86700.0,14.9999,15.0399,14.9999,15.0199,86700.0
2006-05-15 15:30:00,15.02,15.13,15.0,15.1,417700.0,15.0199,15.1299,14.9999,15.0999,417700.0
2006-05-16 09:30:00,15.17,15.3,15.1,15.11,106000.0,15.1699,15.2999,15.0999,15.1099,106000.0
2006-05-16 10:00:00,15.12,15.2,15.03,15.13,51500.0,15.1199,15.1999,15.0299,15.1299,51500.0
2006-05-16 10:30:00,15.14,15.19,15.08,15.16,36500.0,15.1399,15.1899,15.0799,15.1599,36500.0
2006-05-16 11:00:00,15.18,15.19,15.01,15.01,45300.0,15.1799,15.1899,15.0099,15.0099,45300.0
2006-05-16 11:30:00,15.01,15.05,15.0,15.04,116500.0,15.0099,15.0499,14.9999,15.0399,116500.0
2006-05-16 12:00:00,15.04,15.13,15.04,15.09,38000.0,15.0399,15.1299,15.0399,15.0899,38000.0
2006-05-16 12:30:00,15.1,15.1,15.04,15.04,29700.0,15.0999,15.0999,15.0399,15.0399,29700.0
2006-05-16 13:00:00,15.05,15.17,15.04,15.12,59100.0,15.0499,15.1699,15.0399,15.1199,59100.0
2006-05-16 13:30:00,15.13,15.13,15.08,15.12,41600.0,15.1299,15.1299,15.0799,15.1199,41600.0
2006-05-16 14:00:00,15.12,15.12,15.09,15.1,37400.0,15.1199,15.1199,15.0899,15.0999,37400.0
2006-05-16 14:30:00,15.09,15.1,15.07,15.07,42900.0,15.0899,15.0999,15.0699,15.0699,42900.0
2006-05-16 15:00:00,15.07,15.07,15.0,15.0,70800.0,15.0699,15.0699,14.9999,14.9999,70800.0
2006-05-16 15:30:00,15.0,15.03,14.99,15.0,92600.0,14.9999,15.0299,14.9899,14.9999,92600.0
2006-05-17 09:30:00,15.01,15.04,14.88,15.01,44900.0,15.0099,15.0399,14.8799,15.0099,44900.0
2006-05-17 10:00:00,15.01,15.01,14.88,14.9,56400.0,15.0099,15.0099,14.8799,14.8999,56400.0
2006-05-17 10:30:00,14.88,14.96,14.88,14.93,28600.0,14.8799,14.9599,14.8799,14.9299,28600.0
2006-05-17 11:00:00,14.94,14.94,14.79,14.81,68800.0,14.9399,14.9399,14.7899,14.8099,68800.0
2006-05-17 11:30:00,14.81,14.89,14.8,14.85,130400.0,14.8099,14.8899,14.7999,14.8499,130400.0
2006-05-17 12:00:00,14.86,14.89,14.84,14.85,36100.0,14.8599,14.8899,14.8399,14.8499,36100.0
2006-05-17 12:30:00,14.84,14.89,14.84,14.86,62300.0,14.8399,14.8899,14.8399,14.8599,62300.0
2006-05-17 13:00:00,14.86,14.88,14.81,14.82,85200.0,14.8599,14.8799,14.8099,14.8199,85200.0
2006-05-17 13:30:00,14.82,14.84,14.79,14.83,58700.0,14.8199,14.8399,14.7899,14.8299,58700.0
2006-05-17 14:00:00,14.83,14.92,14.8,14.84,99300.0,14.8299,14.9199,14.7999,14.8399,99300.0
2006-05-17 14:30:00,14.83,14.84,14.79,14.8,92000.0,14.8299,14.8399,14.7899,14.7999,92000.0
2006-05-17 15:00:00,14.79,14.91,14.79,14.9,147000.0,14.7899,14.9099,14.7899,14.8999,147000.0
2006-05-17 15:30:00,14.9,14.91,14.82,14.84,204100.0,14.8999,14.9099,14.8199,14.8399,204100.0
2006-05-18 09:30:00,14.84,15.06,14.84,14.92,62100.0,14.8399,15.0599,14.8399,14.9199,62100.0
2006-05-18 10:00:00,14.91,15.02,14.91,15.02,31100.0,14.9099,15.0199,14.9099,15.0199,31100.0
2006-05-18 10:30:00,15.04,15.04,14.98,15.0,75900.0,15.0399,15.0399,14.9799,14.9999,75900.0
2006-05-18 11:00:00,15.0,15.01,14.9,14.98,85200.0,14.9999,15.0099,14.8999,14.9799,85200.0
2006-05-18 11:30:00,14.99,15.01,14.94,14.98,59600.0,14.9899,15.0099,14.9399,14.9799,59600.0
2006-05-18 12:00:00,14.98,15.01,14.97,15.0,36100.0,14.9799,15.0099,14.9699,14.9999,36100.0
2006-05-18 12:30:00,14.99,15.0,14.97,14.99,27600.0,14.9899,14.9999,14.9699,14.9899,27600.0
2006-05-18 13:00:00,14.99,15.01,14.96,15.01,26000.0,14.9899,15.0099,14.9599,15.0099,26000.0
2006-05-18 13:30:00,15.0,15.01,15.0,15.0,24200.0,14.9999,15.0099,14.9999,14.9999,24200.0
2006-05-18 14:00:00,15.0,15.21,15.0,15.07,127400.0,14.9999,15.2099,14.9999,15.0699,127400.0
2006-05-18 14:30:00,15.08,15.22,15.05,15.08,123800.0,15.0799,15.2199,15.0499,15.0799,123800.0
2006-05-18 15:00:00,15.09,15.12,15.0,15.0,54300.0,15.0899,15.1199,14.9999,14.9999,54300.0
2006-05-18 15:30:00,15.0,15.01,14.83,14.91,99700.0,14.9999,15.0099,14.8299,14.9099,99700.0
2006-05-19 09:30:00,14.92,15.12,14.83,15.08,146000.0,14.9199,15.1199,14.8299,15.0799,146000.0
2006-05-19 10:00:00,15.08,15.22,15.07,15.2,142800.0,15.0799,15.2199,15.0699,15.1999,142800.0
2006-05-19 10:30:00,15.2,15.22,15.05,15.05,84600.0,15.1999,15.2199,15.0499,15.0499,84600.0
2006-05-19 11:00:00,15.04,15.04,14.83,14.9,69300.0,15.0399,15.0399,14.8299,14.8999,69300.0
2006-05-19 11:30:00,14.9,14.92,14.86,14.88,28100.0,14.8999,14.9199,14.8599,14.8799,28100.0
2006-05-19 12:00:00,14.92,14.97,14.87,14.95,64200.0,14.9199,14.9699,14.8699,14.9499,64200.0
2006-05-19 12:30:00,14.95,15.05,14.95,14.97,24300.0,14.9499,15.0499,14.9499,14.9699,24300.0
2006-05-19 13:00:00,14.97,15.02,14.9,14.98,37700.0,14.9699,15.0199,14.8999,14.9799,37700.0
2006-05-19 13:30:00,14.98,15.03,14.93,14.99,41300.0,14.9799,15.0299,14.9299,14.9899,41300.0
2006-05-19 14:00:00,14.99,15.0,14.92,14.97,48200.0,14.9899,14.9999,14.9199,14.9699,48200.0
2006-05-19 14:30:00,14.97,15.0,14.86,14.86,79200.0,14.9699,14.9999,14.8599,14.8599,79200.0
2006-05-19 15:00:00,14.87,14.88,14.79,14.8,78700.0,14.8699,14.8799,14.7899,14.7999,78700.0
2006-05-19 15:30:00,14.79,15.01,14.76,15.0,283800.0,14.7899,15.0099,14.7599,14.9999,283800.0
2006-05-22 09:30:00,15.6,15.67,15.35,15.36,231200.0,15.5999,15.6699,15.3499,15.3599,231200.0
2006-05-22 10:00:00,15.36,15.37,15.15,15.24,82100.0,15.3599,15.3699,15.1499,15.2399,82100.0
2006-05-22 10:30:00,15.24,15.35,14.89,14.89,322000.0,15.2399,15.3499,14.8899,14.8899,322000.0
2006-05-22 11:00:00,14.9,15.0,14.78,15.0,101600.0,14.8999,14.9999,14.7799,14.9999,101600.0
2006-05-22 11:30:00,15.0,15.3,15.0,15.14,106200.0,14.9999,15.2999,14.9999,15.1399,106200.0
2006-05-22 12:00:00,15.12,15.26,15.06,15.06,98600.0,15.1199,15.2599,15.0599,15.0599,98600.0
2006-05-22 12:30:00,15.06,15.07,14.92,14.94,70600.0,15.0599,15.0699,14.9199,14.9399,70600.0
2006-05-22 13:00:00,14.94,15.05,14.94,14.99,91500.0,14.9399,15.0499,14.9399,14.9899,91500.0
2006-05-22 13:30:00,14.99,15.05,14.98,15.05,58500.0,14.9899,15.0499,14.9799,15.0499,58500.0
2006-05-22 14:00:00,15.05,15.05,14.98,15.0,66900.0,15.0499,15.0499,14.9799,14.9999,66900.0
2006-05-22 14:30:00,15.0,15.06,14.99,15.02,101200.0,14.9999,15.0599,14.9899,15.0199,101200.0
2006-05-22 15:00:00,15.01,15.11,15.0,15.08,158400.0,15.0099,15.1099,14.9999,15.0799,158400.0
2006-05-22 15:30:00,15.07,15.11,15.03,15.05,329100.0,15.0699,15.1099,15.0299,15.0499,329100.0
2006-05-23 09:30:00,15.16,15.3,15.03,15.08,42000.0,15.1599,15.2999,15.0299,15.0799,42000.0
2006-05-23 10:00:00,15.1,15.16,15.04,15.11,43000.0,15.0999,15.1599,15.0399,15.1099,43000.0
2006-05-23 10:30:00,15.1,15.18,15.05,15.18,30400.0,15.0999,15.1799,15.0499,15.1799,30400.0
2006-05-23 11:00:00,15.18,15.18,15.08,15.1,31200.0,15.1799,15.1799,15.0799,15.0999,31200.0
2006-05-23 11:30:00,15.1,15.11,15.0,15.06,36100.0,15.0999,15.1099,14.9999,15.0599,36100.0
2006-05-23 12:00:00,15.06,15.08,15.04,15.06,23000.0,15.0599,15.0799,15.0399,15.0599,23000.0
2006-05-23 12:30:00,15.06,15.1,15.04,15.1,17900.0,15.0599,15.0999,15.0399,15.0999,17900.0
2006-05-23 13:00:00,15.1,15.11,15.08,15.1,16000.0,15.0999,15.1099,15.0799,15.0999,16000.0
2006-05-23 13:30:00,15.1,15.17,15.09,15.13,27400.0,15.0999,15.1699,15.0899,15.1299,27400.0
2006-05-23 14:00:00,15.14,15.14,14.96,15.01,116500.0,15.1399,15.1399,14.9599,15.0099,116500.0
2006-05-23 14:30:00,15.0,15.06,15.0,15.03,49000.0,14.9999,15.0599,14.9999,15.0299,49000.0
2006-05-23 15:00:00,15.03,15.04,14.98,14.98,46700.0,15.0299,15.0399,14.9799,14.9799,46700.0
2006-05-23 15:30:00,14.98,15.01,14.98,15.01,92300.0,14.9799,15.0099,14.9799,15.0099,92300.0
2006-05-24 09:30:00,15.13,15.15,15.0,15.0,49900.0,15.1299,15.1499,14.9999,14.9999,49900.0
2006-05-24 10:00:00,15.0,15.08,15.0,15.03,45500.0,14.9999,15.0799,14.9999,15.0299,45500.0
2006-05-24 10:30:00,15.04,15.2,15.04,15.15,105300.0,15.0399,15.1999,15.0399,15.1499,105300.0
2006-05-24 11:00:00,15.11,15.13,15.05,15.06,45200.0,15.1099,15.1299,15.0499,15.0599,45200.0
2006-05-24 11:30:00,15.06,15.09,15.01,15.02,27700.0,15.0599,15.0899,15.0099,15.0199,27700.0
2006-05-24 12:00:00,15.01,15.05,14.95,15.02,43500.0,15.0099,15.0499,14.9499,15.0199,43500.0
2006-05-24 12:30:00,15.02,15.05,14.96,15.0,29200.0,15.0199,15.0499,14.9599,14.9999,29200.0
2006-05-24 13:00:00,15.0,15.01,14.99,15.0,29500.0,14.9999,15.0099,14.9899,14.9999,29500.0
2006-05-24 13:30:00,15.0,15.02,15.0,15.0,80500.0,14.9999,15.0199,14.9999,14.9999,80500.0
2006-05-24 14:00:00,15.0,15.1,15.0,15.03,98700.0,14.9999,15.0999,14.9999,15.0299,98700.0
2006-05-24 14:30:00,15.01,15.31,15.01,15.29,107400.0,15.0099,15.3099,15.0099,15.2899,107400.0
2006-05-24 15:00:00,15.3,15.35,15.16,15.25,191300.0,15.2999,15.3499,15.1599,15.2499,191300.0
2006-05-24 15:30:00,15.25,15.42,15.24,15.42,287400.0,15.2499,15.4199,15.2399,15.4199,287400.0
2006-05-25 09:30:00,15.45,15.61,15.36,15.59,173900.0,15.4499,15.6099,15.3599,15.5899,173900.0
2006-05-25 10:00:00,15.58,15.6,15.41,15.52,115500.0,15.5799,15.5999,15.4099,15.5199,115500.0
2006-05-25 10:30:00,15.53,15.69,15.48,15.51,65300.0,15.5299,15.6899,15.4799,15.5099,65300.0
2006-05-25 11:00:00,15.52,15.67,15.39,15.4,118500.0,15.5199,15.6699,15.3899,15.3999,118500.0
2006-05-25 11:30:00,15.4,15.57,15.39,15.54,86400.0,15.3999,15.5699,15.3899,15.5399,86400.0
2006-05-25 12:00:00,15.53,15.57,15.5,15.52,22800.0,15.5299,15.5699,15.4999,15.5199,22800.0
2006-05-25 12:30:00,15.51,15.53,15.43,15.47,22700.0,15.5099,15.5299,15.4299,15.4699,22700.0
2006-05-25 13:00:00,15.47,15.56,15.47,15.55,28600.0,15.4699,15.5599,15.4699,15.5499,28600.0
2006-05-25 13:30:00,15.55,15.56,15.5,15.51,20200.0,15.5499,15.5599,15.4999,15.5099,20200.0
2006-05-25 14:00:00,15.5,15.66,15.47,15.64,51300.0,15.4999,15.6599,15.4699,15.6399,51300.0
2006-05-25 14:30:00,15.65,15.69,15.64,15.67,51900.0,15.6499,15.6899,15.6399,15.6699,51900.0
2006-05-25 15:00:00,15.67,15.68,15.6,15.61,63500.0,15.6699,15.6799,15.5999,15.6099,63500.0
2006-05-25 15:30:00,15.6,15.65,15.52,15.65,145900.0,15.5999,15.6499,15.5199,15.6499,145900.0
2006-05-26 09:30:00,15.62,15.63,15.37,15.48,38600.0,15.6199,15.6299,15.3699,15.4799,38600.0
2006-05-26 10:00:00,15.48,15.6,15.38,15.5,302500.0,15.4799,15.5999,15.3799,15.4999,302500.0
2006-05-26 10:30:00,15.51,15.52,15.22,15.44,99100.0,15.5099,15.5199,15.2199,15.4399,99100.0
2006-05-26 11:00:00,15.45,15.56,15.42,15.52,23900.0,15.4499,15.5599,15.4199,15.5199,23900.0
2006-05-26 11:30:00,15.53,15.55,15.47,15.5,15600.0,15.5299,15.5499,15.4699,15.4999,15600.0
2006-05-26 12:00:00,15.5,15.57,15.45,15.57,38100.0,15.4999,15.5699,15.4499,15.5699,38100.0
2006-05-26 12:30:00,15.57,15.67,15.57,15.66,18800.0,15.5699,15.6699,15.5699,15.6599,18800.0
2006-05-26 13:00:00,15.66,15.67,15.53,15.62,29800.0,15.6599,15.6699,15.5299,15.6199,29800.0
2006-05-26 13:30:00,15.61,15.68,15.61,15.68,32700.0,15.6099,15.6799,15.6099,15.6799,32700.0
2006-05-26 14:00:00,15.68,15.68,15.6,15.63,27900.0,15.6799,15.6799,15.5999,15.6299,27900.0
2006-05-26 14:30:00,15.63,15.68,15.6,15.64,38800.0,15.6299,15.6799,15.5999,15.6399,38800.0
2006-05-26 15:00:00,15.64,15.65,15.6,15.63,30700.0,15.6399,15.6499,15.5999,15.6299,30700.0
2006-05-26 15:30:00,15.63,15.65,15.52,15.58,186000.0,15.6299,15.6499,15.5199,15.5799,186000.0
2006-05-30 09:30:00,15.5,15.57,15.5,15.5,35800.0,15.4999,15.5699,15.4999,15.4999,35800.0
2006-05-30 10:00:00,15.5,15.56,15.46,15.54,27600.0,15.4999,15.5599,15.4599,15.5399,27600.0
2006-05-30 10:30:00,15.55,15.58,15.5,15.56,31000.0,15.5499,15.5799,15.4999,15.5599,31000.0
2006-05-30 11:00:00,15.56,15.61,15.5,15.52,33400.0,15.5599,15.6099,15.4999,15.5199,33400.0
2006-05-30 11:30:00,15.51,15.56,15.5,15.53,18300.0,15.5099,15.5599,15.4999,15.5299,18300.0
2006-05-30 12:00:00,15.53,15.57,15.51,15.55,8800.0,15.5299,15.5699,15.5099,15.5499,8800.0
2006-05-30 12:30:00,15.54,15.55,15.54,15.54,9300.0,15.5399,15.5499,15.5399,15.5399,9300.0
2006-05-30 13:00:00,15.54,15.55,15.5,15.51,18400.0,15.5399,15.5499,15.4999,15.5099,18400.0
2006-05-30 13:30:00,15.5,15.53,15.5,15.52,27800.0,15.4999,15.5299,15.4999,15.5199,27800.0
2006-05-30 14:00:00,15.5,15.54,15.5,15.51,25000.0,15.4999,15.5399,15.4999,15.5099,25000.0
2006-05-30 14:30:00,15.51,15.52,15.5,15.52,38400.0,15.5099,15.5199,15.4999,15.5199,38400.0
2006-05-30 15:00:00,15.52,15.54,15.51,15.52,104000.0,15.5199,15.5399,15.5099,15.5199,104000.0
2006-05-30 15:30:00,15.52,15.57,15.47,15.49,259100.0,15.5199,15.5699,15.4699,15.4899,259100.0
2006-05-31 09:30:00,15.56,15.77,15.53,15.68,62200.0,15.5599,15.7699,15.5299,15.6799,62200.0
2006-05-31 10:00:00,15.69,15.73,15.61,15.66,33800.0,15.6899,15.7299,15.6099,15.6599,33800.0
2006-05-31 10:30:00,15.67,15.85,15.67,15.81,57400.0,15.6699,15.8499,15.6699,15.8099,57400.0
2006-05-31 11:00:00,15.8,16.47,15.78,16.36,251500.0,15.7999,16.4699,15.7799,16.3599,251500.0
2006-05-31 11:30:00,16.33,16.71,16.33,16.65,261100.0,16.3299,16.7099,16.3299,16.6499,261100.0
2006-05-31 12:00:00,16.65,16.71,16.63,16.64,118600.0,16.6499,16.7099,16.6299,16.6399,118600.0
2006-05-31 12:30:00,16.64,16.65,16.44,16.45,114100.0,16.6399,16.6499,16.4399,16.4499,114100.0
2006-05-31 13:00:00,16.45,16.48,16.42,16.43,58500.0,16.4499,16.4799,16.4199,16.4299,58500.0
2006-05-31 13:30:00,16.42,16.42,16.3,16.33,98700.0,16.4199,16.4199,16.2999,16.3299,98700.0
2006-05-31 14:00:00,16.32,16.33,16.16,16.19,78700.0,16.3199,16.3299,16.1599,16.1899,78700.0
2006-05-31 14:30:00,16.19,16.29,16.11,16.28,64700.0,16.1899,16.2899,16.1099,16.2799,64700.0
2006-05-31 15:00:00,16.29,16.34,16.21,16.21,114000.0,16.2899,16.3399,16.2099,16.2099,114000.0
2006-05-31 15:30:00,16.22,16.44,16.18,16.27,437500.0,16.2199,16.4399,16.1799,16.2699,437500.0
2006-06-01 09:30:00,16.38,16.69,16.35,16.62,249400.0,16.3799,16.6899,16.3499,16.6199,249400.0
2006-06-01 10:00:00,16.62,16.78,16.54,16.68,291400.0,16.6199,16.7799,16.5399,16.6799,291400.0
2006-06-01 10:30:00,16.66,16.69,16.5,16.56,93300.0,16.6599,16.6899,16.4999,16.5599,93300.0
2006-06-01 11:00:00,16.57,16.62,16.35,16.35,176900.0,16.5699,16.6199,16.3499,16.3499,176900.0
2006-06-01 11:30:00,16.35,16.39,16.33,16.35,68400.0,16.3499,16.3899,16.3299,16.3499,68400.0
2006-06-01 12:00:00,16.35,16.41,16.3,16.3,160600.0,16.3499,16.4099,16.2999,16.2999,160600.0
2006-06-01 12:30:00,16.3,16.4,16.29,16.3,63800.0,16.2999,16.3999,16.2899,16.2999,63800.0
2006-06-01 13:00:00,16.31,16.41,16.3,16.41,53200.0,16.3099,16.4099,16.2999,16.4099,53200.0
2006-06-01 13:30:00,16.41,16.43,16.36,16.4,90000.0,16.4099,16.4299,16.3599,16.3999,90000.0
2006-06-01 14:00:00,16.4,16.41,16.3,16.33,74100.0,16.3999,16.4099,16.2999,16.3299,74100.0
2006-06-01 14:30:00,16.33,16.37,16.3,16.3,89700.0,16.3299,16.3699,16.2999,16.2999,89700.0
2006-06-01 15:00:00,16.31,16.39,16.3,16.35,129700.0,16.3099,16.3899,16.2999,16.3499,129700.0
2006-06-01 15:30:00,16.35,16.62,16.33,16.62,386500.0,16.3499,16.6199,16.3299,16.6199,386500.0
2006-06-02 09:30:00,16.57,16.9,16.57,16.75,133900.0,16.5699,16.8999,16.5699,16.7499,133900.0
2006-06-02 10:00:00,16.75,16.89,16.75,16.76,48700.0,16.7499,16.8899,16.7499,16.7599,48700.0
2006-06-02 10:30:00,16.75,16.8,16.69,16.69,74800.0,16.7499,16.7999,16.6899,16.6899,74800.0
2006-06-02 11:00:00,16.7,16.7,16.6,16.61,95300.0,16.6999,16.6999,16.5999,16.6099,95300.0
2006-06-02 11:30:00,16.6,16.63,16.5,16.62,42300.0,16.5999,16.6299,16.4999,16.6199,42300.0
2006-06-02 12:00:00,16.61,16.65,16.52,16.56,42400.0,16.6099,16.6499,16.5199,16.5599,42400.0
2006-06-02 12:30:00,16.57,16.65,16.56,16.61,34400.0,16.5699,16.6499,16.5599,16.6099,34400.0
2006-06-02 13:00:00,16.61,16.71,16.59,16.69,45000.0,16.6099,16.7099,16.5899,16.6899,45000.0
2006-06-02 13:30:00,16.68,16.68,16.62,16.63,22100.0,16.6799,16.6799,16.6199,16.6299,22100.0
2006-06-02 14:00:00,16.63,16.65,16.6,16.61,36900.0,16.6299,16.6499,16.5999,16.6099,36900.0
2006-06-02 14:30:00,16.6,16.67,16.57,16.59,54600.0,16.5999,16.6699,16.5699,16.5899,54600.0
2006-06-02 15:00:00,16.58,16.75,16.57,16.75,98600.0,16.5799,16.7499,16.5699,16.7499,98600.0
2006-06-02 15:30:00,16.75,16.89,16.75,16.85,199600.0,16.7499,16.8899,16.7499,16.8499,199600.0
2006-06-05 09:30:00,16.8,16.8,16.51,16.57,117600.0,16.7999,16.7999,16.5099,16.5699,117600.0
2006-06-05 10:00:00,16.59,16.72,16.53,16.68,65400.0,16.5899,16.7199,16.5299,16.6799,65400.0
2006-06-05 10:30:00,16.68,16.69,16.44,16.44,69300.0,16.6799,16.6899,16.4399,16.4399,69300.0
2006-06-05 11:00:00,16.45,16.5,16.44,16.47,26700.0,16.4499,16.4999,16.4399,16.4699,26700.0
2006-06-05 11:30:00,16.47,16.51,16.45,16.49,58200.0,16.4699,16.5099,16.4499,16.4899,58200.0
2006-06-05 12:00:00,16.48,16.5,16.46,16.46,24400.0,16.4799,16.4999,16.4599,16.4599,24400.0
2006-06-05 12:30:00,16.46,16.47,16.46,16.46,33200.0,16.4599,16.4699,16.4599,16.4599,33200.0
2006-06-05 13:00:00,16.46,16.47,16.32,16.32,84700.0,16.4599,16.4699,16.3199,16.3199,84700.0
2006-06-05 13:30:00,16.32,16.33,16.14,16.15,150900.0,16.3199,16.3299,16.1399,16.1499,150900.0
2006-06-05 14:00:00,16.14,16.15,15.99,16.0,158500.0,16.1399,16.1499,15.9899,15.9999,158500.0
2006-06-05 14:30:00,15.99,16.16,15.99,16.04,184600.0,15.9899,16.1599,15.9899,16.0399,184600.0
2006-06-05 15:00:00,16.04,16.25,16.04,16.2,152400.0,16.0399,16.2499,16.0399,16.1999,152400.0
2006-06-05 15:30:00,16.19,16.21,16.03,16.05,204500.0,16.1899,16.2099,16.0299,16.0499,204500.0
2006-06-06 09:30:00,16.15,16.24,15.98,16.09,70000.0,16.1499,16.2399,15.9799,16.0899,70000.0
2006-06-06 10:00:00,16.09,16.75,16.02,16.33,312800.0,16.0899,16.7499,16.0199,16.3299,312800.0
2006-06-06 10:30:00,16.33,16.5,16.29,16.41,225200.0,16.3299,16.4999,16.2899,16.4099,225200.0
2006-06-06 11:00:00,16.44,16.51,16.35,16.47,110300.0,16.4399,16.5099,16.3499,16.4699,110300.0
2006-06-06 11:30:00,16.49,16.76,16.49,16.69,198400.0,16.4899,16.7599,16.4899,16.6899,198400.0
2006-06-06 12:00:00,16.7,16.79,16.67,16.76,79000.0,16.6999,16.7899,16.6699,16.7599,79000.0
2006-06-06 12:30:00,16.76,16.84,16.76,16.82,90900.0,16.7599,16.8399,16.7599,16.8199,90900.0
2006-06-06 13:00:00,16.81,16.96,16.81,16.94,107700.0,16.8099,16.9599,16.8099,16.9399,107700.0
2006-06-06 13:30:00,16.96,16.98,16.87,16.95,59500.0,16.9599,16.9799,16.8699,16.9499,59500.0
2006-06-06 14:00:00,16.95,16.97,16.88,16.89,94200.0,16.9499,16.9699,16.8799,16.8899,94200.0
2006-06-06 14:30:00,16.88,16.94,16.88,16.9,100800.0,16.8799,16.9399,16.8799,16.8999,100800.0
2006-06-06 15:00:00,16.89,16.96,16.76,16.79,282700.0,16.8899,16.9599,16.7599,16.7899,282700.0
2006-06-06 15:30:00,16.79,16.8,16.65,16.66,309900.0,16.7899,16.7999,16.6499,16.6599,309900.0
2006-06-07 09:30:00,16.76,16.91,16.2,16.2,70500.0,16.7599,16.9099,16.1999,16.1999,70500.0
2006-06-07 10:00:00,16.21,16.58,16.2,16.56,97400.0,16.2099,16.5799,16.1999,16.5599,97400.0
2006-06-07 10:30:00,16.56,16.57,16.41,16.45,59100.0,16.5599,16.5699,16.4099,16.4499,59100.0
2006-06-07 11:00:00,16.47,16.52,16.4,16.44,68800.0,16.4699,16.5199,16.3999,16.4399,68800.0
2006-06-07 11:30:00,16.44,16.57,16.38,16.55,52800.0,16.4399,16.5699,16.3799,16.5499,52800.0
2006-06-07 12:00:00,16.54,16.55,16.36,16.39,43400.0,16.5399,16.5499,16.3599,16.3899,43400.0
2006-06-07 12:30:00,16.39,16.41,16.35,16.41,46000.0,16.3899,16.4099,16.3499,16.4099,46000.0
2006-06-07 13:00:00,16.4,16.43,16.38,16.41,42700.0,16.3999,16.4299,16.3799,16.4099,42700.0
2006-06-07 13:30:00,16.41,16.42,16.4,16.4,31300.0,16.4099,16.4199,16.3999,16.3999,31300.0
2006-06-07 14:00:00,16.4,16.59,16.38,16.49,99600.0,16.3999,16.5899,16.3799,16.4899,99600.0
2006-06-07 14:30:00,16.49,16.67,16.45,16.64,133000.0,16.4899,16.6699,16.4499,16.6399,133000.0
2006-06-07 15:00:00,16.65,16.69,16.45,16.48,196600.0,16.6499,16.6899,16.4499,16.4799,196600.0
2006-06-07 15:30:00,16.48,16.66,16.33,16.55,440100.0,16.4799,16.6599,16.3299,16.5499,440100.0
2006-06-08 09:30:00,16.5,16.7,16.45,16.46,181700.0,16.4999,16.6999,16.4499,16.4599,181700.0
2006-06-08 10:00:00,16.46,16.53,16.44,16.45,77800.0,16.4599,16.5299,16.4399,16.4499,77800.0
2006-06-08 10:30:00,16.45,16.67,16.39,16.6,148700.0,16.4499,16.6699,16.3899,16.5999,148700.0
2006-06-08 11:00:00,16.6,16.65,16.48,16.52,82700.0,16.5999,16.6499,16.4799,16.5199,82700.0
2006-06-08 11:30:00,16.52,16.56,16.35,16.39,97900.0,16.5199,16.5599,16.3499,16.3899,97900.0
2006-06-08 12:00:00,16.42,16.51,16.39,16.47,50800.0,16.4199,16.5099,16.3899,16.4699,50800.0
2006-06-08 12:30:00,16.48,16.48,16.25,16.45,92300.0,16.4799,16.4799,16.2499,16.4499,92300.0
2006-06-08 13:00:00,16.44,16.5,16.42,16.47,54100.0,16.4399,16.4999,16.4199,16.4699,54100.0
2006-06-08 13:30:00,16.48,16.55,16.47,16.55,66300.0,16.4799,16.5499,16.4699,16.5499,66300.0
2006-06-08 14:00:00,16.55,16.55,16.47,16.53,79800.0,16.5499,16.5499,16.4699,16.5299,79800.0
2006-06-08 14:30:00,16.53,16.63,16.48,16.58,70100.0,16.5299,16.6299,16.4799,16.5799,70100.0
2006-06-08 15:00:00,16.58,16.92,16.57,16.85,250000.0,16.5799,16.9199,16.5699,16.8499,250000.0
2006-06-08 15:30:00,16.86,16.91,16.76,16.77,322300.0,16.8599,16.9099,16.7599,16.7699,322300.0
2006-06-09 09:30:00,14.16,14.9,14.06,14.46,3554500.0,14.1599,14.8999,14.0599,14.4599,3554500.0
2006-06-09 10:00:00,14.47,14.47,14.1,14.24,1390800.0,14.4699,14.4699,14.0999,14.2399,1390800.0
2006-06-09 10:30:00,14.24,14.5,14.15,14.31,767500.0,14.2399,14.4999,14.1499,14.3099,767500.0
2006-06-09 11:00:00,14.31,14.71,14.14,14.28,974300.0,14.3099,14.7099,14.1399,14.2799,974300.0
2006-06-09 11:30:00,14.28,14.38,14.11,14.14,528200.0,14.2799,14.3799,14.1099,14.1399,528200.0
2006-06-09 12:00:00,14.14,14.25,14.09,14.15,466700.0,14.1399,14.2499,14.0899,14.1499,466700.0
2006-06-09 12:30:00,14.16,14.31,14.12,14.31,368200.0,14.1599,14.3099,14.1199,14.3099,368200.0
2006-06-09 13:00:00,14.31,14.31,14.15,14.17,512500.0,14.3099,14.3099,14.1499,14.1699,512500.0
2006-06-09 13:30:00,14.16,14.44,14.16,14.25,448000.0,14.1599,14.4399,14.1599,14.2499,448000.0
2006-06-09 14:00:00,14.25,14.25,14.0,14.05,641600.0,14.2499,14.2499,13.9999,14.0499,641600.0
2006-06-09 14:30:00,14.05,14.08,13.76,13.78,719700.0,14.0499,14.0799,13.7599,13.7799,719700.0
2006-06-09 15:00:00,13.78,13.9,13.74,13.77,689100.0,13.7799,13.8999,13.7399,13.7699,689100.0
2006-06-09 15:30:00,13.77,13.85,13.75,13.83,1010500.0,13.7699,13.8499,13.7499,13.8299,1010500.0
2006-06-12 09:30:00,13.81,13.95,13.63,13.78,349700.0,13.8099,13.9499,13.6299,13.7799,349700.0
2006-06-12 10:00:00,13.77,13.79,13.5,13.51,350100.0,13.7699,13.7899,13.4999,13.5099,350100.0
2006-06-12 10:30:00,13.51,13.59,13.23,13.25,323300.0,13.5099,13.5899,13.2299,13.2499,323300.0
2006-06-12 11:00:00,13.25,13.26,12.86,12.88,766400.0,13.2499,13.2599,12.8599,12.8799,766400.0
2006-06-12 11:30:00,12.89,13.04,12.87,12.97,367900.0,12.8899,13.0399,12.8699,12.9699,367900.0
2006-06-12 12:00:00,12.97,12.98,12.93,12.93,208900.0,12.9699,12.9799,12.9299,12.9299,208900.0
2006-06-12 12:30:00,12.94,12.98,12.92,12.94,152500.0,12.9399,12.9799,12.9199,12.9399,152500.0
2006-06-12 13:00:00,12.93,12.95,12.87,12.87,105300.0,12.9299,12.9499,12.8699,12.8699,105300.0
2006-06-12 13:30:00,12.87,12.88,12.8,12.81,120500.0,12.8699,12.8799,12.7999,12.8099,120500.0
2006-06-12 14:00:00,12.81,13.07,12.7,13.01,346700.0,12.8099,13.0699,12.6999,13.0099,346700.0
2006-06-12 14:30:00,13.01,13.15,12.99,13.14,228100.0,13.0099,13.1499,12.9899,13.1399,228100.0
2006-06-12 15:00:00,13.14,13.17,13.04,13.07,347300.0,13.1399,13.1699,13.0399,13.0699,347300.0
2006-06-12 15:30:00,13.07,13.18,13.04,13.1,463000.0,13.0699,13.1799,13.0399,13.0999,463000.0
2006-06-13 09:30:00,13.1,13.43,13.05,13.33,254000.0,13.0999,13.4299,13.0499,13.3299,254000.0
2006-06-13 10:00:00,13.33,13.35,13.18,13.2,239300.0,13.3299,13.3499,13.1799,13.1999,239300.0
2006-06-13 10:30:00,13.21,13.22,12.77,12.96,207000.0,13.2099,13.2199,12.7699,12.9599,207000.0
2006-06-13 11:00:00,12.95,13.01,12.8,12.84,140100.0,12.9499,13.0099,12.7999,12.8399,140100.0
2006-06-13 11:30:00,12.84,12.92,12.78,12.91,210300.0,12.8399,12.9199,12.7799,12.9099,210300.0
2006-06-13 12:00:00,12.91,12.99,12.87,12.92,98000.0,12.9099,12.9899,12.8699,12.9199,98000.0
2006-06-13 12:30:00,12.91,12.98,12.9,12.95,161500.0,12.9099,12.9799,12.8999,12.9499,161500.0
2006-06-13 13:00:00,12.95,12.98,12.89,12.92,137200.0,12.9499,12.9799,12.8899,12.9199,137200.0
2006-06-13 13:30:00,12.91,13.01,12.9,12.95,92900.0,12.9099,13.0099,12.8999,12.9499,92900.0
2006-06-13 14:00:00,12.95,12.97,12.87,12.93,136000.0,12.9499,12.9699,12.8699,12.9299,136000.0
2006-06-13 14:30:00,12.93,12.94,12.86,12.89,128500.0,12.9299,12.9399,12.8599,12.8899,128500.0
2006-06-13 15:00:00,12.89,12.94,12.87,12.92,162000.0,12.8899,12.9399,12.8699,12.9199,162000.0
2006-06-13 15:30:00,12.93,13.02,12.9,12.92,299100.0,12.9299,13.0199,12.8999,12.9199,299100.0
2006-06-14 09:30:00,12.91,13.0,12.88,12.91,83700.0,12.9099,12.9999,12.8799,12.9099,83700.0
2006-06-14 10:00:00,12.91,13.1,12.86,12.92,85000.0,12.9099,13.0999,12.8599,12.9199,85000.0
2006-06-14 10:30:00,12.92,12.93,12.85,12.9,42600.0,12.9199,12.9299,12.8499,12.8999,42600.0
2006-06-14 11:00:00,12.91,12.97,12.89,12.93,40600.0,12.9099,12.9699,12.8899,12.9299,40600.0
2006-06-14 11:30:00,12.93,12.97,12.93,12.93,49800.0,12.9299,12.9699,12.9299,12.9299,49800.0
2006-06-14 12:00:00,12.93,12.94,12.91,12.93,24400.0,12.9299,12.9399,12.9099,12.9299,24400.0
2006-06-14 12:30:00,12.92,12.93,12.92,12.92,21000.0,12.9199,12.9299,12.9199,12.9199,21000.0
2006-06-14 13:00:00,12.92,12.94,12.9,12.9,57300.0,12.9199,12.9399,12.8999,12.8999,57300.0
2006-06-14 13:30:00,12.91,12.92,12.89,12.91,91300.0,12.9099,12.9199,12.8899,12.9099,91300.0
2006-06-14 14:00:00,12.91,12.93,12.89,12.9,57100.0,12.9099,12.9299,12.8899,12.8999,57100.0
2006-06-14 14:30:00,12.91,12.91,12.88,12.89,87300.0,12.9099,12.9099,12.8799,12.8899,87300.0
2006-06-14 15:00:00,12.89,12.93,12.88,12.88,171400.0,12.8899,12.9299,12.8799,12.8799,171400.0
2006-06-14 15:30:00,12.88,12.95,12.87,12.93,126500.0,12.8799,12.9499,12.8699,12.9299,126500.0
2006-06-15 09:30:00,13.0,13.5,12.99,13.06,125900.0,12.9999,13.4999,12.9899,13.0599,125900.0
2006-06-15 10:00:00,13.05,13.3,13.02,13.21,66700.0,13.0499,13.2999,13.0199,13.2099,66700.0
2006-06-15 10:30:00,13.24,13.29,13.2,13.27,47900.0,13.2399,13.2899,13.1999,13.2699,47900.0
2006-06-15 11:00:00,13.28,13.28,13.23,13.25,51000.0,13.2799,13.2799,13.2299,13.2499,51000.0
2006-06-15 11:30:00,13.25,13.3,13.2,13.28,54300.0,13.2499,13.2999,13.1999,13.2799,54300.0
2006-06-15 12:00:00,13.27,13.34,13.25,13.34,62000.0,13.2699,13.3399,13.2499,13.3399,62000.0
2006-06-15 12:30:00,13.34,13.44,13.3,13.39,94800.0,13.3399,13.4399,13.2999,13.3899,94800.0
2006-06-15 13:00:00,13.39,13.43,13.35,13.39,92600.0,13.3899,13.4299,13.3499,13.3899,92600.0
2006-06-15 13:30:00,13.38,13.45,13.35,13.38,95200.0,13.3799,13.4499,13.3499,13.3799,95200.0
2006-06-15 14:00:00,13.39,13.48,13.33,13.48,139800.0,13.3899,13.4799,13.3299,13.4799,139800.0
2006-06-15 14:30:00,13.47,13.53,13.0,13.5,107900.0,13.4699,13.5299,12.9999,13.4999,107900.0
2006-06-15 15:00:00,13.5,13.5,13.41,13.45,85900.0,13.4999,13.4999,13.4099,13.4499,85900.0
2006-06-15 15:30:00,13.44,13.54,13.42,13.45,278600.0,13.4399,13.5399,13.4199,13.4499,278600.0
2006-06-16 09:30:00,13.44,13.53,13.21,13.53,220300.0,13.4399,13.5299,13.2099,13.5299,220300.0
2006-06-16 10:00:00,13.52,13.58,13.35,13.47,81900.0,13.5199,13.5799,13.3499,13.4699,81900.0
2006-06-16 10:30:00,13.46,13.59,13.46,13.5,61400.0,13.4599,13.5899,13.4599,13.4999,61400.0
2006-06-16 11:00:00,13.5,13.57,13.35,13.35,85400.0,13.4999,13.5699,13.3499,13.3499,85400.0
2006-06-16 11:30:00,13.36,13.36,13.3,13.33,41700.0,13.3599,13.3599,13.2999,13.3299,41700.0
2006-06-16 12:00:00,13.33,13.42,13.33,13.35,31500.0,13.3299,13.4199,13.3299,13.3499,31500.0
2006-06-16 12:30:00,13.35,13.43,13.3,13.39,78500.0,13.3499,13.4299,13.2999,13.3899,78500.0
2006-06-16 13:00:00,13.39,13.5,13.33,13.45,82800.0,13.3899,13.4999,13.3299,13.4499,82800.0
2006-06-16 13:30:00,13.45,13.46,13.45,13.45,30300.0,13.4499,13.4599,13.4499,13.4499,30300.0
2006-06-16 14:00:00,13.45,13.45,13.37,13.41,53900.0,13.4499,13.4499,13.3699,13.4099,53900.0
2006-06-16 14:30:00,13.41,13.43,13.31,13.34,61800.0,13.4099,13.4299,13.3099,13.3399,61800.0
2006-06-16 15:00:00,13.33,13.35,13.17,13.18,135500.0,13.3299,13.3499,13.1699,13.1799,135500.0
2006-06-16 15:30:00,13.18,13.25,12.99,13.1,438600.0,13.1799,13.2499,12.9899,13.0999,438600.0
2006-06-19 09:30:00,13.01,13.12,12.86,12.87,105400.0,13.0099,13.1199,12.8599,12.8699,105400.0
2006-06-19 10:00:00,12.86,12.91,12.76,12.76,124000.0,12.8599,12.9099,12.7599,12.7599,124000.0
2006-06-19 10:30:00,12.77,12.93,12.76,12.83,175900.0,12.7699,12.9299,12.7599,12.8299,175900.0
2006-06-19 11:00:00,12.83,12.97,12.82,12.91,120500.0,12.8299,12.9699,12.8199,12.9099,120500.0
2006-06-19 11:30:00,12.92,12.92,12.82,12.9,43200.0,12.9199,12.9199,12.8199,12.8999,43200.0
2006-06-19 12:00:00,12.9,13.0,12.89,13.0,21800.0,12.8999,12.9999,12.8899,12.9999,21800.0
2006-06-19 12:30:00,13.0,13.06,13.0,13.04,38400.0,12.9999,13.0599,12.9999,13.0399,38400.0
2006-06-19 13:00:00,13.03,13.03,12.86,12.91,46600.0,13.0299,13.0299,12.8599,12.9099,46600.0
2006-06-19 13:30:00,12.92,13.0,12.88,12.91,47100.0,12.9199,12.9999,12.8799,12.9099,47100.0
2006-06-19 14:00:00,12.91,13.02,12.9,12.97,85700.0,12.9099,13.0199,12.8999,12.9699,85700.0
2006-06-19 14:30:00,12.97,13.1,12.96,13.01,113300.0,12.9699,13.0999,12.9599,13.0099,113300.0
2006-06-19 15:00:00,13.01,13.06,12.95,13.05,98600.0,13.0099,13.0599,12.9499,13.0499,98600.0
2006-06-19 15:30:00,13.06,13.1,12.94,13.02,280800.0,13.0599,13.0999,12.9399,13.0199,280800.0
2006-06-20 09:30:00,13.24,13.42,13.16,13.32,163100.0,13.2399,13.4199,13.1599,13.3199,163100.0
2006-06-20 10:00:00,13.3,13.32,13.19,13.23,67500.0,13.2999,13.3199,13.1899,13.2299,67500.0
2006-06-20 10:30:00,13.26,13.27,13.15,13.16,46200.0,13.2599,13.2699,13.1499,13.1599,46200.0
2006-06-20 11:00:00,13.17,13.21,13.16,13.21,58000.0,13.1699,13.2099,13.1599,13.2099,58000.0
2006-06-20 11:30:00,13.2,13.33,13.2,13.23,74100.0,13.1999,13.3299,13.1999,13.2299,74100.0
2006-06-20 12:00:00,13.23,13.24,13.17,13.19,57300.0,13.2299,13.2399,13.1699,13.1899,57300.0
2006-06-20 12:30:00,13.19,13.23,13.18,13.18,36000.0,13.1899,13.2299,13.1799,13.1799,36000.0
2006-06-20 13:00:00,13.18,13.45,13.1,13.35,207400.0,13.1799,13.4499,13.0999,13.3499,207400.0
2006-06-20 13:30:00,13.35,13.36,13.23,13.26,72100.0,13.3499,13.3599,13.2299,13.2599,72100.0
2006-06-20 14:00:00,13.25,13.25,13.18,13.19,119700.0,13.2499,13.2499,13.1799,13.1899,119700.0
2006-06-20 14:30:00,13.19,13.21,13.13,13.14,125000.0,13.1899,13.2099,13.1299,13.1399,125000.0
2006-06-20 15:00:00,13.13,13.19,13.13,13.18,257000.0,13.1299,13.1899,13.1299,13.1799,257000.0
2006-06-20 15:30:00,13.18,13.19,13.15,13.16,337300.0,13.1799,13.1899,13.1499,13.1599,337300.0
2006-06-21 09:30:00,13.15,13.22,13.1,13.13,62100.0,13.1499,13.2199,13.0999,13.1299,62100.0
2006-06-21 10:00:00,13.11,13.33,13.09,13.17,71000.0,13.1099,13.3299,13.0899,13.1699,71000.0
2006-06-21 10:30:00,13.17,13.23,13.13,13.22,64100.0,13.1699,13.2299,13.1299,13.2199,64100.0
2006-06-21 11:00:00,13.21,13.3,13.21,13.26,55000.0,13.2099,13.2999,13.2099,13.2599,55000.0
2006-06-21 11:30:00,13.27,13.42,13.27,13.41,102800.0,13.2699,13.4199,13.2699,13.4099,102800.0
2006-06-21 12:00:00,13.42,13.47,13.37,13.4,65600.0,13.4199,13.4699,13.3699,13.3999,65600.0
2006-06-21 12:30:00,13.4,13.42,13.38,13.39,17600.0,13.3999,13.4199,13.3799,13.3899,17600.0
2006-06-21 13:00:00,13.38,13.38,13.23,13.23,39200.0,13.3799,13.3799,13.2299,13.2299,39200.0
2006-06-21 13:30:00,13.23,13.26,13.21,13.24,80600.0,13.2299,13.2599,13.2099,13.2399,80600.0
2006-06-21 14:00:00,13.24,13.24,13.13,13.15,184200.0,13.2399,13.2399,13.1299,13.1499,184200.0
2006-06-21 14:30:00,13.14,13.19,13.06,13.15,171900.0,13.1399,13.1899,13.0599,13.1499,171900.0
2006-06-21 15:00:00,13.16,13.17,13.1,13.12,65600.0,13.1599,13.1699,13.0999,13.1199,65600.0
2006-06-21 15:30:00,13.12,13.12,13.06,13.09,154200.0,13.1199,13.1199,13.0599,13.0899,154200.0
2006-06-22 09:30:00,13.01,13.1,12.92,12.95,70600.0,13.0099,13.0999,12.9199,12.9499,70600.0
2006-06-22 10:00:00,12.98,13.04,12.91,12.92,35200.0,12.9799,13.0399,12.9099,12.9199,35200.0
2006-06-22 10:30:00,12.92,13.04,12.91,13.04,55600.0,12.9199,13.0399,12.9099,13.0399,55600.0
2006-06-22 11:00:00,13.05,13.11,12.97,12.98,64400.0,13.0499,13.1099,12.9699,12.9799,64400.0
2006-06-22 11:30:00,12.98,13.16,12.98,13.1,67400.0,12.9799,13.1599,12.9799,13.0999,67400.0
2006-06-22 12:00:00,13.12,13.17,13.06,13.06,48900.0,13.1199,13.1699,13.0599,13.0599,48900.0
2006-06-22 12:30:00,13.06,13.07,13.0,13.05,27500.0,13.0599,13.0699,12.9999,13.0499,27500.0
2006-06-22 13:00:00,13.06,13.12,13.02,13.06,22600.0,13.0599,13.1199,13.0199,13.0599,22600.0
2006-06-22 13:30:00,13.05,13.05,13.0,13.02,24500.0,13.0499,13.0499,12.9999,13.0199,24500.0
2006-06-22 14:00:00,13.02,13.04,13.0,13.04,23500.0,13.0199,13.0399,12.9999,13.0399,23500.0
2006-06-22 14:30:00,13.04,13.06,12.98,12.98,29800.0,13.0399,13.0599,12.9799,12.9799,29800.0
2006-06-22 15:00:00,12.98,13.07,12.98,13.06,45000.0,12.9799,13.0699,12.9799,13.0599,45000.0
2006-06-22 15:30:00,13.05,13.09,13.03,13.05,67400.0,13.0499,13.0899,13.0299,13.0499,67400.0
2006-06-23 09:30:00,13.1,13.1,12.9,12.97,29000.0,13.0999,13.0999,12.8999,12.9699,29000.0
2006-06-23 10:00:00,12.98,13.02,12.97,13.0,8000.0,12.9799,13.0199,12.9699,12.9999,8000.0
2006-06-23 10:30:00,13.0,13.01,12.99,12.99,27100.0,12.9999,13.0099,12.9899,12.9899,27100.0
2006-06-23 11:00:00,13.0,13.15,12.99,13.14,37200.0,12.9999,13.1499,12.9899,13.1399,37200.0
2006-06-23 11:30:00,13.14,13.14,13.07,13.1,21700.0,13.1399,13.1399,13.0699,13.0999,21700.0
2006-06-23 12:00:00,13.1,13.15,13.08,13.15,30700.0,13.0999,13.1499,13.0799,13.1499,30700.0
2006-06-23 12:30:00,13.16,13.19,13.15,13.17,10200.0,13.1599,13.1899,13.1499,13.1699,10200.0
2006-06-23 13:00:00,13.17,13.17,13.16,13.17,9900.0,13.1699,13.1699,13.1599,13.1699,9900.0
2006-06-23 13:30:00,13.16,13.17,13.16,13.16,7800.0,13.1599,13.1699,13.1599,13.1599,7800.0
2006-06-23 14:00:00,13.16,13.17,13.14,13.14,28000.0,13.1599,13.1699,13.1399,13.1399,28000.0
2006-06-23 14:30:00,13.13,13.16,13.1,13.13,23700.0,13.1299,13.1599,13.0999,13.1299,23700.0
2006-06-23 15:00:00,13.12,13.13,13.12,13.12,21600.0,13.1199,13.1299,13.1199,13.1199,21600.0
2006-06-23 15:30:00,13.12,13.13,13.03,13.04,51000.0,13.1199,13.1299,13.0299,13.0399,51000.0
2006-06-26 09:30:00,13.04,13.41,13.04,13.08,53200.0,13.0399,13.4099,13.0399,13.0799,53200.0
2006-06-26 10:00:00,13.08,13.1,13.02,13.07,33600.0,13.0799,13.0999,13.0199,13.0699,33600.0
2006-06-26 10:30:00,13.04,13.07,12.96,13.03,54300.0,13.0399,13.0699,12.9599,13.0299,54300.0
2006-06-26 11:00:00,13.02,13.03,12.98,13.0,65100.0,13.0199,13.0299,12.9799,12.9999,65100.0
2006-06-26 11:30:00,12.99,13.01,12.91,12.98,90800.0,12.9899,13.0099,12.9099,12.9799,90800.0
2006-06-26 12:00:00,12.98,13.03,12.97,13.0,38300.0,12.9799,13.0299,12.9699,12.9999,38300.0
2006-06-26 12:30:00,13.0,13.0,12.92,12.94,39300.0,12.9999,12.9999,12.9199,12.9399,39300.0
2006-06-26 13:00:00,12.92,13.0,12.88,12.93,50700.0,12.9199,12.9999,12.8799,12.9299,50700.0
2006-06-26 13:30:00,12.93,12.95,12.8,12.94,52800.0,12.9299,12.9499,12.7999,12.9399,52800.0
2006-06-26 14:00:00,12.92,12.92,12.81,12.86,53100.0,12.9199,12.9199,12.8099,12.8599,53100.0
2006-06-26 14:30:00,12.87,12.87,12.71,12.73,106000.0,12.8699,12.8699,12.7099,12.7299,106000.0
2006-06-26 15:00:00,12.74,12.94,12.73,12.91,107700.0,12.7399,12.9399,12.7299,12.9099,107700.0
2006-06-26 15:30:00,12.9,12.98,12.85,12.87,245400.0,12.8999,12.9799,12.8499,12.8699,245400.0
2006-06-27 09:30:00,9.95,10.36,9.85,10.31,6053600.0,9.9499,10.3599,9.8499,10.3099,6053600.0
2006-06-27 10:00:00,10.32,10.44,10.18,10.37,2468700.0,10.3199,10.4399,10.1799,10.3699,2468700.0
2006-06-27 10:30:00,10.37,10.86,10.35,10.55,2611800.0,10.3699,10.8599,10.3499,10.5499,2611800.0
2006-06-27 11:00:00,10.55,10.65,10.4,10.57,1048400.0,10.5499,10.6499,10.3999,10.5699,1048400.0
2006-06-27 11:30:00,10.57,10.58,10.3,10.51,726600.0,10.5699,10.5799,10.2999,10.5099,726600.0
2006-06-27 12:00:00,10.5,10.68,10.5,10.55,604900.0,10.4999,10.6799,10.4999,10.5499,604900.0
2006-06-27 12:30:00,10.55,10.74,10.5,10.64,618700.0,10.5499,10.7399,10.4999,10.6399,618700.0
2006-06-27 13:00:00,10.65,10.84,10.62,10.77,581300.0,10.6499,10.8399,10.6199,10.7699,581300.0
2006-06-27 13:30:00,10.77,10.91,10.68,10.81,704200.0,10.7699,10.9099,10.6799,10.8099,704200.0
2006-06-27 14:00:00,10.81,10.99,10.6,10.94,1174900.0,10.8099,10.9899,10.5999,10.9399,1174900.0
2006-06-27 14:30:00,10.93,11.03,10.66,10.67,1813900.0,10.9299,11.0299,10.6599,10.6699,1813900.0
2006-06-27 15:00:00,10.68,10.93,10.63,10.89,902300.0,10.6799,10.9299,10.6299,10.8899,902300.0
2006-06-27 15:30:00,10.89,10.98,10.83,10.85,1948900.0,10.8899,10.9799,10.8299,10.8499,1948900.0
2006-06-28 09:30:00,10.8,10.87,10.5,10.61,435500.0,10.7999,10.8699,10.4999,10.6099,435500.0
2006-06-28 10:00:00,10.62,10.85,10.6,10.65,255400.0,10.6199,10.8499,10.5999,10.6499,255400.0
2006-06-28 10:30:00,10.65,10.65,10.34,10.54,374600.0,10.6499,10.6499,10.3399,10.5399,374600.0
2006-06-28 11:00:00,10.54,10.61,10.44,10.53,300200.0,10.5399,10.6099,10.4399,10.5299,300200.0
2006-06-28 11:30:00,10.53,10.59,10.48,10.54,107700.0,10.5299,10.5899,10.4799,10.5399,107700.0
2006-06-28 12:00:00,10.54,10.56,10.51,10.53,78600.0,10.5399,10.5599,10.5099,10.5299,78600.0
2006-06-28 12:30:00,10.53,10.75,10.52,10.75,124800.0,10.5299,10.7499,10.5199,10.7499,124800.0
2006-06-28 13:00:00,10.74,10.76,10.71,10.72,57000.0,10.7399,10.7599,10.7099,10.7199,57000.0
2006-06-28 13:30:00,10.72,10.75,10.7,10.71,72100.0,10.7199,10.7499,10.6999,10.7099,72100.0
2006-06-28 14:00:00,10.71,10.8,10.67,10.79,77800.0,10.7099,10.7999,10.6699,10.7899,77800.0
2006-06-28 14:30:00,10.8,10.8,10.71,10.75,88900.0,10.7999,10.7999,10.7099,10.7499,88900.0
2006-06-28 15:00:00,10.75,10.76,10.69,10.7,135200.0,10.7499,10.7599,10.6899,10.6999,135200.0
2006-06-28 15:30:00,10.69,10.72,10.6,10.66,250100.0,10.6899,10.7199,10.5999,10.6599,250100.0
2006-06-29 09:30:00,10.67,10.75,10.5,10.66,227100.0,10.6699,10.7499,10.4999,10.6599,227100.0
2006-06-29 10:00:00,10.66,10.68,10.62,10.66,101300.0,10.6599,10.6799,10.6199,10.6599,101300.0
2006-06-29 10:30:00,10.66,10.66,10.6,10.6,77200.0,10.6599,10.6599,10.5999,10.5999,77200.0
2006-06-29 11:00:00,10.61,10.71,10.6,10.7,70500.0,10.6099,10.7099,10.5999,10.6999,70500.0
2006-06-29 11:30:00,10.71,10.71,10.63,10.69,216100.0,10.7099,10.7099,10.6299,10.6899,216100.0
2006-06-29 12:00:00,10.68,10.69,10.67,10.69,27800.0,10.6799,10.6899,10.6699,10.6899,27800.0
2006-06-29 12:30:00,10.69,10.72,10.68,10.7,59000.0,10.6899,10.7199,10.6799,10.6999,59000.0
2006-06-29 13:00:00,10.71,10.78,10.7,10.75,118200.0,10.7099,10.7799,10.6999,10.7499,118200.0
2006-06-29 13:30:00,10.74,10.88,10.74,10.8,149800.0,10.7399,10.8799,10.7399,10.7999,149800.0
2006-06-29 14:00:00,10.81,10.93,10.75,10.79,108100.0,10.8099,10.9299,10.7499,10.7899,108100.0
2006-06-29 14:30:00,10.78,10.95,10.71,10.93,124800.0,10.7799,10.9499,10.7099,10.9299,124800.0
2006-06-29 15:00:00,10.94,10.95,10.79,10.87,188400.0,10.9399,10.9499,10.7899,10.8699,188400.0
2006-06-29 15:30:00,10.88,10.98,10.84,10.98,250200.0,10.8799,10.9799,10.8399,10.9799,250200.0
2006-06-30 09:30:00,11.05,11.14,10.93,10.97,150500.0,11.0499,11.1399,10.9299,10.9699,150500.0
2006-06-30 10:00:00,10.97,11.04,10.91,11.04,98900.0,10.9699,11.0399,10.9099,11.0399,98900.0
2006-06-30 10:30:00,11.04,11.09,11.0,11.08,50200.0,11.0399,11.0899,10.9999,11.0799,50200.0
2006-06-30 11:00:00,11.08,11.1,11.07,11.1,43000.0,11.0799,11.0999,11.0699,11.0999,43000.0
2006-06-30 11:30:00,11.11,11.11,11.09,11.1,65400.0,11.1099,11.1099,11.0899,11.0999,65400.0
2006-06-30 12:00:00,11.11,11.11,11.01,11.02,93400.0,11.1099,11.1099,11.0099,11.0199,93400.0
2006-06-30 12:30:00,11.02,11.07,11.0,11.07,162000.0,11.0199,11.0699,10.9999,11.0699,162000.0
2006-06-30 13:00:00,11.07,11.07,11.0,11.05,87600.0,11.0699,11.0699,10.9999,11.0499,87600.0
2006-06-30 13:30:00,11.03,11.08,11.0,11.07,97800.0,11.0299,11.0799,10.9999,11.0699,97800.0
2006-06-30 14:00:00,11.07,11.19,11.06,11.16,118500.0,11.0699,11.1899,11.0599,11.1599,118500.0
2006-06-30 14:30:00,11.16,11.16,11.05,11.05,124900.0,11.1599,11.1599,11.0499,11.0499,124900.0
2006-06-30 15:00:00,11.05,11.1,10.99,11.0,240000.0,11.0499,11.0999,10.9899,10.9999,240000.0
2006-06-30 15:30:00,11.0,11.07,10.87,10.9,910700.0,10.9999,11.0699,10.8699,10.8999,910700.0
2006-07-03 09:30:00,10.87,11.18,10.81,10.81,722500.0,10.8699,11.1799,10.8099,10.8099,722500.0
2006-07-03 10:00:00,10.81,10.85,10.8,10.82,174400.0,10.8099,10.8499,10.7999,10.8199,174400.0
2006-07-03 10:30:00,10.81,10.83,10.81,10.82,131600.0,10.8099,10.8299,10.8099,10.8199,131600.0
2006-07-03 11:00:00,10.81,10.83,10.75,10.75,165800.0,10.8099,10.8299,10.7499,10.7499,165800.0
2006-07-03 11:30:00,10.75,10.76,10.63,10.64,167100.0,10.7499,10.7599,10.6299,10.6399,167100.0
2006-07-03 12:00:00,10.64,10.66,10.6,10.6,187700.0,10.6399,10.6599,10.5999,10.5999,187700.0
2006-07-03 12:30:00,10.6,10.68,10.57,10.61,363100.0,10.5999,10.6799,10.5699,10.6099,363100.0
2006-07-05 09:30:00,10.56,10.63,10.51,10.59,124100.0,10.5599,10.6299,10.5099,10.5899,124100.0
2006-07-05 10:00:00,10.59,10.65,10.57,10.6,122200.0,10.5899,10.6499,10.5699,10.5999,122200.0
2006-07-05 10:30:00,10.6,10.66,10.55,10.56,98600.0,10.5999,10.6599,10.5499,10.5599,98600.0
2006-07-05 11:00:00,10.56,10.59,10.5,10.58,112800.0,10.5599,10.5899,10.4999,10.5799,112800.0
2006-07-05 11:30:00,10.58,10.63,10.52,10.53,118800.0,10.5799,10.6299,10.5199,10.5299,118800.0
2006-07-05 12:00:00,10.53,10.55,10.49,10.51,95000.0,10.5299,10.5499,10.4899,10.5099,95000.0
2006-07-05 12:30:00,10.51,10.58,10.5,10.55,233400.0,10.5099,10.5799,10.4999,10.5499,233400.0
2006-07-05 13:00:00,10.55,10.6,10.5,10.51,167700.0,10.5499,10.5999,10.4999,10.5099,167700.0
2006-07-05 13:30:00,10.52,10.58,10.48,10.48,157200.0,10.5199,10.5799,10.4799,10.4799,157200.0
2006-07-05 14:00:00,10.48,10.56,10.46,10.5,136900.0,10.4799,10.5599,10.4599,10.4999,136900.0
2006-07-05 14:30:00,10.49,10.55,10.43,10.47,120200.0,10.4899,10.5499,10.4299,10.4699,120200.0
2006-07-05 15:00:00,10.48,10.49,10.35,10.44,214600.0,10.4799,10.4899,10.3499,10.4399,214600.0
2006-07-05 15:30:00,10.43,10.44,10.36,10.43,151200.0,10.4299,10.4399,10.3599,10.4299,151200.0
2006-07-06 09:30:00,10.47,10.57,10.43,10.49,93500.0,10.4699,10.5699,10.4299,10.4899,93500.0
2006-07-06 10:00:00,10.49,10.49,10.37,10.42,73500.0,10.4899,10.4899,10.3699,10.4199,73500.0
2006-07-06 10:30:00,10.41,10.51,10.37,10.45,143000.0,10.4099,10.5099,10.3699,10.4499,143000.0
2006-07-06 11:00:00,10.45,10.48,10.43,10.46,72600.0,10.4499,10.4799,10.4299,10.4599,72600.0
2006-07-06 11:30:00,10.45,10.46,10.39,10.39,59800.0,10.4499,10.4599,10.3899,10.3899,59800.0
2006-07-06 12:00:00,10.39,10.4,10.26,10.28,60200.0,10.3899,10.3999,10.2599,10.2799,60200.0
2006-07-06 12:30:00,10.27,10.29,10.24,10.26,76200.0,10.2699,10.2899,10.2399,10.2599,76200.0
2006-07-06 13:00:00,10.26,10.3,10.15,10.28,187000.0,10.2599,10.2999,10.1499,10.2799,187000.0
2006-07-06 13:30:00,10.28,10.33,10.25,10.33,125900.0,10.2799,10.3299,10.2499,10.3299,125900.0
2006-07-06 14:00:00,10.33,10.33,10.25,10.27,80800.0,10.3299,10.3299,10.2499,10.2699,80800.0
2006-07-06 14:30:00,10.26,10.29,10.24,10.25,104800.0,10.2599,10.2899,10.2399,10.2499,104800.0
2006-07-06 15:00:00,10.24,10.27,10.18,10.24,95900.0,10.2399,10.2699,10.1799,10.2399,95900.0
2006-07-06 15:30:00,10.25,10.25,10.19,10.21,162800.0,10.2499,10.2499,10.1899,10.2099,162800.0
2006-07-07 09:30:00,10.21,10.38,10.11,10.19,103000.0,10.2099,10.3799,10.1099,10.1899,103000.0
2006-07-07 10:00:00,10.19,10.26,10.1,10.24,78100.0,10.1899,10.2599,10.0999,10.2399,78100.0
2006-07-07 10:30:00,10.24,10.27,10.2,10.26,80700.0,10.2399,10.2699,10.1999,10.2599,80700.0
2006-07-07 11:00:00,10.26,10.31,10.2,10.22,71900.0,10.2599,10.3099,10.1999,10.2199,71900.0
2006-07-07 11:30:00,10.22,10.25,10.15,10.18,110500.0,10.2199,10.2499,10.1499,10.1799,110500.0
2006-07-07 12:00:00,10.17,10.22,10.17,10.22,127500.0,10.1699,10.2199,10.1699,10.2199,127500.0
2006-07-07 12:30:00,10.22,10.24,10.19,10.2,204700.0,10.2199,10.2399,10.1899,10.1999,204700.0
2006-07-07 13:00:00,10.21,10.22,10.16,10.18,60700.0,10.2099,10.2199,10.1599,10.1799,60700.0
2006-07-07 13:30:00,10.18,10.18,10.11,10.15,90300.0,10.1799,10.1799,10.1099,10.1499,90300.0
2006-07-07 14:00:00,10.15,10.16,10.14,10.15,62600.0,10.1499,10.1599,10.1399,10.1499,62600.0
2006-07-07 14:30:00,10.15,10.17,10.11,10.12,147500.0,10.1499,10.1699,10.1099,10.1199,147500.0
2006-07-07 15:00:00,10.12,10.13,9.99,10.02,260500.0,10.1199,10.1299,9.9899,10.0199,260500.0
2006-07-07 15:30:00,10.02,10.11,10.01,10.1,245600.0,10.0199,10.1099,10.0099,10.0999,245600.0
2006-07-10 09:30:00,9.95,10.18,9.82,10.01,538600.0,9.9499,10.1799,9.8199,10.0099,538600.0
2006-07-10 10:00:00,10.0,10.02,9.95,9.96,92300.0,9.9999,10.0199,9.9499,9.9599,92300.0
2006-07-10 10:30:00,9.97,9.97,9.89,9.91,121600.0,9.9699,9.9699,9.8899,9.9099,121600.0
2006-07-10 11:00:00,9.92,9.96,9.84,9.91,110400.0,9.9199,9.9599,9.8399,9.9099,110400.0
2006-07-10 11:30:00,9.92,9.92,9.66,9.7,210000.0,9.9199,9.9199,9.6599,9.6999,210000.0
2006-07-10 12:00:00,9.69,9.85,9.65,9.69,178600.0,9.6899,9.8499,9.6499,9.6899,178600.0
2006-07-10 12:30:00,9.69,9.78,9.69,9.74,158200.0,9.6899,9.7799,9.6899,9.7399,158200.0
2006-07-10 13:00:00,9.75,9.75,9.55,9.57,252700.0,9.7499,9.7499,9.5499,9.5699,252700.0
2006-07-10 13:30:00,9.57,9.58,9.47,9.48,340200.0,9.5699,9.5799,9.4699,9.4799,340200.0
2006-07-10 14:00:00,9.47,9.52,9.39,9.39,457600.0,9.4699,9.5199,9.3899,9.3899,457600.0
2006-07-10 14:30:00,9.39,9.39,9.08,9.22,1055400.0,9.3899,9.3899,9.0799,9.2199,1055400.0
2006-07-10 15:00:00,9.24,9.47,9.23,9.39,488500.0,9.2399,9.4699,9.2299,9.3899,488500.0
2006-07-10 15:30:00,9.39,9.48,9.26,9.37,496500.0,9.3899,9.4799,9.2599,9.3699,496500.0
2006-07-11 09:30:00,9.26,9.64,9.06,9.46,406200.0,9.2599,9.6399,9.0599,9.4599,406200.0
2006-07-11 10:00:00,9.46,9.58,9.44,9.58,145000.0,9.4599,9.5799,9.4399,9.5799,145000.0
2006-07-11 10:30:00,9.56,9.6,9.56,9.58,102100.0,9.5599,9.5999,9.5599,9.5799,102100.0
2006-07-11 11:00:00,9.57,9.58,9.49,9.5,132300.0,9.5699,9.5799,9.4899,9.4999,132300.0
2006-07-11 11:30:00,9.5,9.54,9.49,9.54,206900.0,9.4999,9.5399,9.4899,9.5399,206900.0
2006-07-11 12:00:00,9.53,9.58,9.53,9.55,171000.0,9.5299,9.5799,9.5299,9.5499,171000.0
2006-07-11 12:30:00,9.56,9.56,9.53,9.53,125400.0,9.5599,9.5599,9.5299,9.5299,125400.0
2006-07-11 13:00:00,9.53,9.54,9.48,9.5,147200.0,9.5299,9.5399,9.4799,9.4999,147200.0
2006-07-11 13:30:00,9.5,9.57,9.47,9.54,144100.0,9.4999,9.5699,9.4699,9.5399,144100.0
2006-07-11 14:00:00,9.55,9.74,9.52,9.73,105100.0,9.5499,9.7399,9.5199,9.7299,105100.0
2006-07-11 14:30:00,9.73,9.74,9.7,9.71,91400.0,9.7299,9.7399,9.6999,9.7099,91400.0
2006-07-11 15:00:00,9.71,9.8,9.7,9.74,159600.0,9.7099,9.7999,9.6999,9.7399,159600.0
2006-07-11 15:30:00,9.74,9.8,9.73,9.8,220400.0,9.7399,9.7999,9.7299,9.7999,220400.0
2006-07-12 09:30:00,9.72,9.97,9.72,9.81,143600.0,9.7199,9.9699,9.7199,9.8099,143600.0
2006-07-12 10:00:00,9.81,9.86,9.71,9.73,53500.0,9.8099,9.8599,9.7099,9.7299,53500.0
2006-07-12 10:30:00,9.72,9.78,9.66,9.76,40900.0,9.7199,9.7799,9.6599,9.7599,40900.0
2006-07-12 11:00:00,9.76,9.85,9.72,9.83,81900.0,9.7599,9.8499,9.7199,9.8299,81900.0
2006-07-12 11:30:00,9.83,9.85,9.76,9.78,54500.0,9.8299,9.8499,9.7599,9.7799,54500.0
2006-07-12 12:00:00,9.8,9.82,9.7,9.7,74800.0,9.7999,9.8199,9.6999,9.6999,74800.0
2006-07-12 12:30:00,9.71,9.74,9.67,9.73,32200.0,9.7099,9.7399,9.6699,9.7299,32200.0
2006-07-12 13:00:00,9.73,9.73,9.68,9.68,66700.0,9.7299,9.7299,9.6799,9.6799,66700.0
2006-07-12 13:30:00,9.68,9.76,9.68,9.75,47200.0,9.6799,9.7599,9.6799,9.7499,47200.0
2006-07-12 14:00:00,9.74,9.8,9.69,9.79,89300.0,9.7399,9.7999,9.6899,9.7899,89300.0
2006-07-12 14:30:00,9.79,9.79,9.74,9.75,91300.0,9.7899,9.7899,9.7399,9.7499,91300.0
2006-07-12 15:00:00,9.74,9.82,9.73,9.8,130900.0,9.7399,9.8199,9.7299,9.7999,130900.0
2006-07-12 15:30:00,9.81,9.82,9.73,9.74,237700.0,9.8099,9.8199,9.7299,9.7399,237700.0
2006-07-13 09:30:00,9.66,9.84,9.65,9.66,71100.0,9.6599,9.8399,9.6499,9.6599,71100.0
2006-07-13 10:00:00,9.65,9.75,9.65,9.73,39300.0,9.6499,9.7499,9.6499,9.7299,39300.0
2006-07-13 10:30:00,9.72,9.87,9.72,9.82,95700.0,9.7199,9.8699,9.7199,9.8199,95700.0
2006-07-13 11:00:00,9.81,9.87,9.8,9.84,102400.0,9.8099,9.8699,9.7999,9.8399,102400.0
2006-07-13 11:30:00,9.84,9.93,9.82,9.93,105500.0,9.8399,9.9299,9.8199,9.9299,105500.0
2006-07-13 12:00:00,9.93,9.97,9.93,9.97,60500.0,9.9299,9.9699,9.9299,9.9699,60500.0
2006-07-13 12:30:00,9.97,10.0,9.96,10.0,102100.0,9.9699,9.9999,9.9599,9.9999,102100.0
2006-07-13 13:00:00,10.0,10.17,9.96,10.13,216700.0,9.9999,10.1699,9.9599,10.1299,216700.0
2006-07-13 13:30:00,10.12,10.19,10.01,10.03,507200.0,10.1199,10.1899,10.0099,10.0299,507200.0
2006-07-13 14:00:00,10.03,10.03,9.95,10.02,181500.0,10.0299,10.0299,9.9499,10.0199,181500.0
2006-07-13 14:30:00,10.03,10.03,9.94,10.0,149900.0,10.0299,10.0299,9.9399,9.9999,149900.0
2006-07-13 15:00:00,9.99,10.0,9.96,9.98,824500.0,9.9899,9.9999,9.9599,9.9799,824500.0
2006-07-13 15:30:00,9.98,9.99,9.72,9.85,489000.0,9.9799,9.9899,9.7199,9.8499,489000.0
2006-07-14 09:30:00,10.04,10.17,9.77,10.0,126600.0,10.0399,10.1699,9.7699,9.9999,126600.0
2006-07-14 10:00:00,10.03,10.08,9.92,10.01,102300.0,10.0299,10.0799,9.9199,10.0099,102300.0
2006-07-14 10:30:00,10.01,10.22,10.01,10.14,196000.0,10.0099,10.2199,10.0099,10.1399,196000.0
2006-07-14 11:00:00,10.15,10.15,9.95,9.97,236300.0,10.1499,10.1499,9.9499,9.9699,236300.0
2006-07-14 11:30:00,9.97,10.02,9.93,9.96,219300.0,9.9699,10.0199,9.9299,9.9599,219300.0
2006-07-14 12:00:00,9.96,9.96,9.92,9.95,52500.0,9.9599,9.9599,9.9199,9.9499,52500.0
2006-07-14 12:30:00,9.95,10.01,9.92,9.96,80500.0,9.9499,10.0099,9.9199,9.9599,80500.0
2006-07-14 13:00:00,9.97,9.97,9.91,9.97,43100.0,9.9699,9.9699,9.9099,9.9699,43100.0
2006-07-14 13:30:00,9.97,10.16,9.97,10.12,200000.0,9.9699,10.1599,9.9699,10.1199,200000.0
2006-07-14 14:00:00,10.12,10.15,10.11,10.13,117900.0,10.1199,10.1499,10.1099,10.1299,117900.0
2006-07-14 14:30:00,10.13,10.21,10.13,10.21,126300.0,10.1299,10.2099,10.1299,10.2099,126300.0
2006-07-14 15:00:00,10.2,10.34,10.2,10.26,267000.0,10.1999,10.3399,10.1999,10.2599,267000.0
2006-07-14 15:30:00,10.26,10.33,10.21,10.21,597900.0,10.2599,10.3299,10.2099,10.2099,597900.0
2006-07-17 09:30:00,10.15,10.5,10.11,10.12,92800.0,10.1499,10.4999,10.1099,10.1199,92800.0
2006-07-17 10:00:00,10.12,10.19,10.03,10.06,56100.0,10.1199,10.1899,10.0299,10.0599,56100.0
2006-07-17 10:30:00,10.06,10.17,10.04,10.17,45200.0,10.0599,10.1699,10.0399,10.1699,45200.0
2006-07-17 11:00:00,10.16,10.23,10.14,10.14,56000.0,10.1599,10.2299,10.1399,10.1399,56000.0
2006-07-17 11:30:00,10.14,10.2,10.11,10.19,35000.0,10.1399,10.1999,10.1099,10.1899,35000.0
2006-07-17 12:00:00,10.19,10.28,10.18,10.24,58600.0,10.1899,10.2799,10.1799,10.2399,58600.0
2006-07-17 12:30:00,10.24,10.3,10.24,10.29,43200.0,10.2399,10.2999,10.2399,10.2899,43200.0
2006-07-17 13:00:00,10.29,10.3,10.24,10.26,43600.0,10.2899,10.2999,10.2399,10.2599,43600.0
2006-07-17 13:30:00,10.27,10.42,10.26,10.36,64600.0,10.2699,10.4199,10.2599,10.3599,64600.0
2006-07-17 14:00:00,10.36,10.38,10.25,10.27,33900.0,10.3599,10.3799,10.2499,10.2699,33900.0
2006-07-17 14:30:00,10.27,10.29,10.26,10.28,31900.0,10.2699,10.2899,10.2599,10.2799,31900.0
2006-07-17 15:00:00,10.28,10.28,10.21,10.24,60600.0,10.2799,10.2799,10.2099,10.2399,60600.0
2006-07-17 15:30:00,10.24,10.25,10.11,10.11,113400.0,10.2399,10.2499,10.1099,10.1099,113400.0
2006-07-18 09:30:00,10.28,10.32,10.15,10.18,112800.0,10.2799,10.3199,10.1499,10.1799,112800.0
2006-07-18 10:00:00,10.16,10.18,10.1,10.16,95300.0,10.1599,10.1799,10.0999,10.1599,95300.0
2006-07-18 10:30:00,10.16,10.22,10.12,10.14,66200.0,10.1599,10.2199,10.1199,10.1399,66200.0
2006-07-18 11:00:00,10.14,10.25,10.12,10.14,88100.0,10.1399,10.2499,10.1199,10.1399,88100.0
2006-07-18 11:30:00,10.13,10.21,10.13,10.15,46500.0,10.1299,10.2099,10.1299,10.1499,46500.0
2006-07-18 12:00:00,10.14,10.2,10.13,10.19,52000.0,10.1399,10.1999,10.1299,10.1899,52000.0
2006-07-18 12:30:00,10.19,10.2,10.17,10.18,31400.0,10.1899,10.1999,10.1699,10.1799,31400.0
2006-07-18 13:00:00,10.16,10.17,10.11,10.14,55600.0,10.1599,10.1699,10.1099,10.1399,55600.0
2006-07-18 13:30:00,10.14,10.14,10.1,10.11,27400.0,10.1399,10.1399,10.0999,10.1099,27400.0
2006-07-18 14:00:00,10.1,10.13,10.09,10.11,133500.0,10.0999,10.1299,10.0899,10.1099,133500.0
2006-07-18 14:30:00,10.1,10.12,10.09,10.11,51200.0,10.0999,10.1199,10.0899,10.1099,51200.0
2006-07-18 15:00:00,10.1,10.11,10.08,10.09,70300.0,10.0999,10.1099,10.0799,10.0899,70300.0
2006-07-18 15:30:00,10.08,10.18,10.08,10.18,156000.0,10.0799,10.1799,10.0799,10.1799,156000.0
2006-07-19 09:30:00,10.22,10.41,10.19,10.21,133600.0,10.2199,10.4099,10.1899,10.2099,133600.0
2006-07-19 10:00:00,10.23,10.33,10.22,10.27,89100.0,10.2299,10.3299,10.2199,10.2699,89100.0
2006-07-19 10:30:00,10.28,10.37,10.27,10.37,90600.0,10.2799,10.3699,10.2699,10.3699,90600.0
2006-07-19 11:00:00,10.36,10.4,10.34,10.39,38100.0,10.3599,10.3999,10.3399,10.3899,38100.0
2006-07-19 11:30:00,10.4,10.43,10.38,10.38,42000.0,10.3999,10.4299,10.3799,10.3799,42000.0
2006-07-19 12:00:00,10.37,10.41,10.36,10.39,43600.0,10.3699,10.4099,10.3599,10.3899,43600.0
2006-07-19 12:30:00,10.39,10.51,10.39,10.5,96600.0,10.3899,10.5099,10.3899,10.4999,96600.0
2006-07-19 13:00:00,10.5,10.59,10.5,10.59,75900.0,10.4999,10.5899,10.4999,10.5899,75900.0
2006-07-19 13:30:00,10.59,10.59,10.49,10.52,92700.0,10.5899,10.5899,10.4899,10.5199,92700.0
2006-07-19 14:00:00,10.52,10.62,10.52,10.62,64700.0,10.5199,10.6199,10.5199,10.6199,64700.0
2006-07-19 14:30:00,10.6,10.7,10.6,10.67,82400.0,10.5999,10.6999,10.5999,10.6699,82400.0
2006-07-19 15:00:00,10.67,10.69,10.56,10.57,104200.0,10.6699,10.6899,10.5599,10.5699,104200.0
2006-07-19 15:30:00,10.57,10.62,10.51,10.54,151100.0,10.5699,10.6199,10.5099,10.5399,151100.0
2006-07-20 09:30:00,10.61,10.79,10.61,10.71,111900.0,10.6099,10.7899,10.6099,10.7099,111900.0
2006-07-20 10:00:00,10.71,10.72,10.69,10.7,51600.0,10.7099,10.7199,10.6899,10.6999,51600.0
2006-07-20 10:30:00,10.7,10.71,10.7,10.71,28500.0,10.6999,10.7099,10.6999,10.7099,28500.0
2006-07-20 11:00:00,10.71,10.75,10.7,10.74,70900.0,10.7099,10.7499,10.6999,10.7399,70900.0
2006-07-20 11:30:00,10.74,10.76,10.71,10.75,54300.0,10.7399,10.7599,10.7099,10.7499,54300.0
2006-07-20 12:00:00,10.75,10.76,10.75,10.76,32500.0,10.7499,10.7599,10.7499,10.7599,32500.0
2006-07-20 12:30:00,10.76,10.76,10.71,10.71,64600.0,10.7599,10.7599,10.7099,10.7099,64600.0
2006-07-20 13:00:00,10.71,10.77,10.7,10.76,226500.0,10.7099,10.7699,10.6999,10.7599,226500.0
2006-07-20 13:30:00,10.76,10.77,10.71,10.71,52300.0,10.7599,10.7699,10.7099,10.7099,52300.0
2006-07-20 14:00:00,10.71,10.75,10.55,10.55,112100.0,10.7099,10.7499,10.5499,10.5499,112100.0
2006-07-20 14:30:00,10.57,10.59,10.53,10.53,38600.0,10.5699,10.5899,10.5299,10.5299,38600.0
2006-07-20 15:00:00,10.54,10.57,10.34,10.38,101000.0,10.5399,10.5699,10.3399,10.3799,101000.0
2006-07-20 15:30:00,10.38,10.53,10.38,10.49,182400.0,10.3799,10.5299,10.3799,10.4899,182400.0
2006-07-21 09:30:00,10.43,10.5,10.12,10.16,143500.0,10.4299,10.4999,10.1199,10.1599,143500.0
2006-07-21 10:00:00,10.16,10.18,10.02,10.17,91800.0,10.1599,10.1799,10.0199,10.1699,91800.0
2006-07-21 10:30:00,10.17,10.19,10.1,10.17,37200.0,10.1699,10.1899,10.0999,10.1699,37200.0
2006-07-21 11:00:00,10.17,11.5,10.16,10.81,1051400.0,10.1699,11.4999,10.1599,10.8099,1051400.0
2006-07-21 11:30:00,10.81,10.82,10.21,10.38,399200.0,10.8099,10.8199,10.2099,10.3799,399200.0
2006-07-21 12:00:00,10.37,10.38,10.05,10.25,184100.0,10.3699,10.3799,10.0499,10.2499,184100.0
2006-07-21 12:30:00,10.26,10.27,10.11,10.21,82700.0,10.2599,10.2699,10.1099,10.2099,82700.0
2006-07-21 13:00:00,10.21,10.27,10.2,10.27,55700.0,10.2099,10.2699,10.1999,10.2699,55700.0
2006-07-21 13:30:00,10.25,10.29,10.25,10.26,48400.0,10.2499,10.2899,10.2499,10.2599,48400.0
2006-07-21 14:00:00,10.26,10.29,10.19,10.26,57100.0,10.2599,10.2899,10.1899,10.2599,57100.0
2006-07-21 14:30:00,10.27,10.31,10.17,10.3,135900.0,10.2699,10.3099,10.1699,10.2999,135900.0
2006-07-21 15:00:00,10.28,10.41,10.25,10.27,87300.0,10.2799,10.4099,10.2499,10.2699,87300.0
2006-07-21 15:30:00,10.27,10.41,10.27,10.33,196400.0,10.2699,10.4099,10.2699,10.3299,196400.0
2006-07-24 09:30:00,10.42,10.67,10.18,10.33,48800.0,10.4199,10.6699,10.1799,10.3299,48800.0
2006-07-24 10:00:00,10.33,10.37,10.28,10.36,56200.0,10.3299,10.3699,10.2799,10.3599,56200.0
2006-07-24 10:30:00,10.36,10.55,10.35,10.52,44900.0,10.3599,10.5499,10.3499,10.5199,44900.0
2006-07-24 11:00:00,10.53,10.54,10.51,10.52,51900.0,10.5299,10.5399,10.5099,10.5199,51900.0
2006-07-24 11:30:00,10.52,10.66,10.52,10.63,68400.0,10.5199,10.6599,10.5199,10.6299,68400.0
2006-07-24 12:00:00,10.63,10.63,10.45,10.55,56800.0,10.6299,10.6299,10.4499,10.5499,56800.0
2006-07-24 12:30:00,10.55,10.57,10.46,10.47,67200.0,10.5499,10.5699,10.4599,10.4699,67200.0
2006-07-24 13:00:00,10.49,10.52,10.48,10.5,28900.0,10.4899,10.5199,10.4799,10.4999,28900.0
2006-07-24 13:30:00,10.5,10.52,10.49,10.5,39300.0,10.4999,10.5199,10.4899,10.4999,39300.0
2006-07-24 14:00:00,10.49,10.49,10.4,10.45,99100.0,10.4899,10.4899,10.3999,10.4499,99100.0
2006-07-24 14:30:00,10.44,10.48,10.4,10.44,73700.0,10.4399,10.4799,10.3999,10.4399,73700.0
2006-07-24 15:00:00,10.45,10.47,10.39,10.42,138000.0,10.4499,10.4699,10.3899,10.4199,138000.0
2006-07-24 15:30:00,10.42,10.42,10.38,10.4,175100.0,10.4199,10.4199,10.3799,10.3999,175100.0
2006-07-25 09:30:00,10.38,10.58,10.38,10.53,56100.0,10.3799,10.5799,10.3799,10.5299,56100.0
2006-07-25 10:00:00,10.53,10.61,10.4,10.42,82100.0,10.5299,10.6099,10.3999,10.4199,82100.0
2006-07-25 10:30:00,10.41,10.42,10.25,10.35,107900.0,10.4099,10.4199,10.2499,10.3499,107900.0
2006-07-25 11:00:00,10.37,10.43,10.36,10.39,38000.0,10.3699,10.4299,10.3599,10.3899,38000.0
2006-07-25 11:30:00,10.38,10.38,10.16,10.16,110100.0,10.3799,10.3799,10.1599,10.1599,110100.0
2006-07-25 12:00:00,10.16,10.33,10.16,10.31,76900.0,10.1599,10.3299,10.1599,10.3099,76900.0
2006-07-25 12:30:00,10.31,10.5,10.31,10.4,89100.0,10.3099,10.4999,10.3099,10.3999,89100.0
2006-07-25 13:00:00,10.41,10.44,10.39,10.44,25300.0,10.4099,10.4399,10.3899,10.4399,25300.0
2006-07-25 13:30:00,10.43,10.56,10.43,10.54,364000.0,10.4299,10.5599,10.4299,10.5399,364000.0
2006-07-25 14:00:00,10.54,10.56,10.52,10.54,38200.0,10.5399,10.5599,10.5199,10.5399,38200.0
2006-07-25 14:30:00,10.55,10.63,10.55,10.55,57300.0,10.5499,10.6299,10.5499,10.5499,57300.0
2006-07-25 15:00:00,10.54,10.58,10.5,10.54,103100.0,10.5399,10.5799,10.4999,10.5399,103100.0
2006-07-25 15:30:00,10.54,10.55,10.48,10.5,94200.0,10.5399,10.5499,10.4799,10.4999,94200.0
2006-07-26 09:30:00,10.41,10.83,10.4,10.77,78500.0,10.4099,10.8299,10.3999,10.7699,78500.0
2006-07-26 10:00:00,10.77,10.79,10.64,10.7,40900.0,10.7699,10.7899,10.6399,10.6999,40900.0
2006-07-26 10:30:00,10.7,10.82,10.58,10.64,63200.0,10.6999,10.8199,10.5799,10.6399,63200.0
2006-07-26 11:00:00,10.64,10.82,10.61,10.79,34900.0,10.6399,10.8199,10.6099,10.7899,34900.0
2006-07-26 11:30:00,10.79,10.95,10.78,10.91,81700.0,10.7899,10.9499,10.7799,10.9099,81700.0
2006-07-26 12:00:00,10.91,11.06,10.91,11.06,114700.0,10.9099,11.0599,10.9099,11.0599,114700.0
2006-07-26 12:30:00,11.06,11.15,11.04,11.1,148900.0,11.0599,11.1499,11.0399,11.0999,148900.0
2006-07-26 13:00:00,11.11,11.13,11.0,11.01,67300.0,11.1099,11.1299,10.9999,11.0099,67300.0
2006-07-26 13:30:00,11.01,11.01,10.99,11.0,59500.0,11.0099,11.0099,10.9899,10.9999,59500.0
2006-07-26 14:00:00,11.0,11.09,10.78,11.08,163800.0,10.9999,11.0899,10.7799,11.0799,163800.0
2006-07-26 14:30:00,11.08,11.14,10.84,10.85,142600.0,11.0799,11.1399,10.8399,10.8499,142600.0
2006-07-26 15:00:00,10.84,10.93,10.64,10.77,295500.0,10.8399,10.9299,10.6399,10.7699,295500.0
2006-07-26 15:30:00,10.78,10.98,10.76,10.93,310800.0,10.7799,10.9799,10.7599,10.9299,310800.0
2006-07-27 09:30:00,10.94,11.21,10.89,11.11,42700.0,10.9399,11.2099,10.8899,11.1099,42700.0
2006-07-27 10:00:00,11.1,11.13,10.91,10.91,22800.0,11.0999,11.1299,10.9099,10.9099,22800.0
2006-07-27 10:30:00,10.91,11.0,10.89,10.95,40100.0,10.9099,10.9999,10.8899,10.9499,40100.0
2006-07-27 11:00:00,10.96,10.97,10.9,10.95,42300.0,10.9599,10.9699,10.8999,10.9499,42300.0
2006-07-27 11:30:00,10.95,10.98,10.92,10.97,15300.0,10.9499,10.9799,10.9199,10.9699,15300.0
2006-07-27 12:00:00,10.97,11.05,10.96,11.03,18700.0,10.9699,11.0499,10.9599,11.0299,18700.0
2006-07-27 12:30:00,11.03,11.04,10.91,10.91,65500.0,11.0299,11.0399,10.9099,10.9099,65500.0
2006-07-27 13:00:00,10.92,10.95,10.89,10.9,15400.0,10.9199,10.9499,10.8899,10.8999,15400.0
2006-07-27 13:30:00,10.9,10.9,10.68,10.68,70200.0,10.8999,10.8999,10.6799,10.6799,70200.0
2006-07-27 14:00:00,10.68,10.77,10.6,10.77,55200.0,10.6799,10.7699,10.5999,10.7699,55200.0
2006-07-27 14:30:00,10.77,10.77,10.66,10.66,29500.0,10.7699,10.7699,10.6599,10.6599,29500.0
2006-07-27 15:00:00,10.67,10.77,10.66,10.74,113200.0,10.6699,10.7699,10.6599,10.7399,113200.0
2006-07-27 15:30:00,10.73,10.77,10.71,10.71,85700.0,10.7299,10.7699,10.7099,10.7099,85700.0
2006-07-28 09:30:00,10.75,10.97,10.64,10.72,69400.0,10.7499,10.9699,10.6399,10.7199,69400.0
2006-07-28 10:00:00,10.74,10.8,10.55,10.59,60400.0,10.7399,10.7999,10.5499,10.5899,60400.0
2006-07-28 10:30:00,10.58,10.68,10.58,10.68,40200.0,10.5799,10.6799,10.5799,10.6799,40200.0
2006-07-28 11:00:00,10.68,10.85,10.68,10.75,40900.0,10.6799,10.8499,10.6799,10.7499,40900.0
2006-07-28 11:30:00,10.75,10.78,10.72,10.72,23600.0,10.7499,10.7799,10.7199,10.7199,23600.0
2006-07-28 12:00:00,10.73,10.76,10.69,10.75,23100.0,10.7299,10.7599,10.6899,10.7499,23100.0
2006-07-28 12:30:00,10.75,10.83,10.73,10.81,53000.0,10.7499,10.8299,10.7299,10.8099,53000.0
2006-07-28 13:00:00,10.83,10.85,10.77,10.8,23200.0,10.8299,10.8499,10.7699,10.7999,23200.0
2006-07-28 13:30:00,10.81,10.82,10.72,10.8,40500.0,10.8099,10.8199,10.7199,10.7999,40500.0
2006-07-28 14:00:00,10.8,10.82,10.79,10.81,25600.0,10.7999,10.8199,10.7899,10.8099,25600.0
2006-07-28 14:30:00,10.81,10.81,10.8,10.8,21500.0,10.8099,10.8099,10.7999,10.7999,21500.0
2006-07-28 15:00:00,10.81,10.81,10.71,10.71,43600.0,10.8099,10.8099,10.7099,10.7099,43600.0
2006-07-28 15:30:00,10.71,10.78,10.62,10.63,225300.0,10.7099,10.7799,10.6199,10.6299,225300.0
2006-07-31 09:30:00,10.65,10.65,10.54,10.62,66000.0,10.6499,10.6499,10.5399,10.6199,66000.0
2006-07-31 10:00:00,10.63,10.77,10.55,10.73,80800.0,10.6299,10.7699,10.5499,10.7299,80800.0
2006-07-31 10:30:00,10.72,10.73,10.66,10.7,48500.0,10.7199,10.7299,10.6599,10.6999,48500.0
2006-07-31 11:00:00,10.7,10.71,10.61,10.61,46300.0,10.6999,10.7099,10.6099,10.6099,46300.0
2006-07-31 11:30:00,10.63,10.65,10.58,10.59,28400.0,10.6299,10.6499,10.5799,10.5899,28400.0
2006-07-31 12:00:00,10.58,10.59,10.58,10.59,10100.0,10.5799,10.5899,10.5799,10.5899,10100.0
2006-07-31 12:30:00,10.59,10.59,10.55,10.56,28500.0,10.5899,10.5899,10.5499,10.5599,28500.0
2006-07-31 13:00:00,10.56,10.56,10.5,10.53,43100.0,10.5599,10.5599,10.4999,10.5299,43100.0
2006-07-31 13:30:00,10.53,10.65,10.51,10.64,29600.0,10.5299,10.6499,10.5099,10.6399,29600.0
2006-07-31 14:00:00,10.64,10.7,10.63,10.69,25700.0,10.6399,10.6999,10.6299,10.6899,25700.0
2006-07-31 14:30:00,10.68,10.7,10.62,10.67,23000.0,10.6799,10.6999,10.6199,10.6699,23000.0
2006-07-31 15:00:00,10.67,10.74,10.55,10.66,65200.0,10.6699,10.7399,10.5499,10.6599,65200.0
2006-07-31 15:30:00,10.67,10.75,10.61,10.66,136900.0,10.6699,10.7499,10.6099,10.6599,136900.0
2006-08-01 09:30:00,10.71,10.74,10.5,10.65,44100.0,10.7099,10.7399,10.4999,10.6499,44100.0
2006-08-01 10:00:00,10.66,10.68,10.6,10.63,120200.0,10.6599,10.6799,10.5999,10.6299,120200.0
2006-08-01 10:30:00,10.63,10.65,10.62,10.63,44800.0,10.6299,10.6499,10.6199,10.6299,44800.0
2006-08-01 11:00:00,10.63,10.65,10.62,10.65,73200.0,10.6299,10.6499,10.6199,10.6499,73200.0
2006-08-01 11:30:00,10.65,10.67,10.6,10.65,86000.0,10.6499,10.6699,10.5999,10.6499,86000.0
2006-08-01 12:00:00,10.64,10.65,10.0,10.6,74600.0,10.6399,10.6499,9.9999,10.5999,74600.0
2006-08-01 12:30:00,10.6,10.6,10.5,10.51,57400.0,10.5999,10.5999,10.4999,10.5099,57400.0
2006-08-01 13:00:00,10.5,10.54,10.5,10.53,61400.0,10.4999,10.5399,10.4999,10.5299,61400.0
2006-08-01 13:30:00,10.52,10.53,10.5,10.5,11400.0,10.5199,10.5299,10.4999,10.4999,11400.0
2006-08-01 14:00:00,10.5,10.51,10.43,10.5,68500.0,10.4999,10.5099,10.4299,10.4999,68500.0
2006-08-01 14:30:00,10.51,10.51,10.48,10.5,17200.0,10.5099,10.5099,10.4799,10.4999,17200.0
2006-08-01 15:00:00,10.49,10.5,10.34,10.39,141200.0,10.4899,10.4999,10.3399,10.3899,141200.0
2006-08-01 15:30:00,10.4,10.48,10.39,10.42,135600.0,10.3999,10.4799,10.3899,10.4199,135600.0
2006-08-02 09:30:00,10.5,10.75,10.49,10.65,81400.0,10.4999,10.7499,10.4899,10.6499,81400.0
2006-08-02 10:00:00,10.64,10.69,10.61,10.67,46100.0,10.6399,10.6899,10.6099,10.6699,46100.0
2006-08-02 10:30:00,10.67,10.85,10.67,10.8,147800.0,10.6699,10.8499,10.6699,10.7999,147800.0
2006-08-02 11:00:00,10.82,10.84,10.74,10.82,269200.0,10.8199,10.8399,10.7399,10.8199,269200.0
2006-08-02 11:30:00,10.82,10.87,10.77,10.87,288300.0,10.8199,10.8699,10.7699,10.8699,288300.0
2006-08-02 12:00:00,10.87,10.89,10.86,10.88,48600.0,10.8699,10.8899,10.8599,10.8799,48600.0
2006-08-02 12:30:00,10.88,11.13,10.87,11.0,232300.0,10.8799,11.1299,10.8699,10.9999,232300.0
2006-08-02 13:00:00,11.0,11.0,10.86,10.87,112300.0,10.9999,10.9999,10.8599,10.8699,112300.0
2006-08-02 13:30:00,10.87,10.9,10.86,10.89,23500.0,10.8699,10.8999,10.8599,10.8899,23500.0
2006-08-02 14:00:00,10.9,10.91,10.87,10.89,54200.0,10.8999,10.9099,10.8699,10.8899,54200.0
2006-08-02 14:30:00,10.88,10.9,10.82,10.83,56400.0,10.8799,10.8999,10.8199,10.8299,56400.0
2006-08-02 15:00:00,10.83,10.84,10.75,10.75,97500.0,10.8299,10.8399,10.7499,10.7499,97500.0
2006-08-02 15:30:00,10.76,10.82,10.68,10.76,172100.0,10.7599,10.8199,10.6799,10.7599,172100.0
2006-08-03 09:30:00,10.66,10.69,10.5,10.58,55300.0,10.6599,10.6899,10.4999,10.5799,55300.0
2006-08-03 10:00:00,10.59,10.73,10.56,10.64,26600.0,10.5899,10.7299,10.5599,10.6399,26600.0
2006-08-03 10:30:00,10.64,10.64,10.55,10.57,20900.0,10.6399,10.6399,10.5499,10.5699,20900.0
2006-08-03 11:00:00,10.59,10.66,10.59,10.65,18700.0,10.5899,10.6599,10.5899,10.6499,18700.0
2006-08-03 11:30:00,10.64,10.66,10.55,10.57,30200.0,10.6399,10.6599,10.5499,10.5699,30200.0
2006-08-03 12:00:00,10.56,10.63,10.56,10.63,30900.0,10.5599,10.6299,10.5599,10.6299,30900.0
2006-08-03 12:30:00,10.63,10.71,10.63,10.68,38600.0,10.6299,10.7099,10.6299,10.6799,38600.0
2006-08-03 13:00:00,10.67,10.79,10.67,10.78,25700.0,10.6699,10.7899,10.6699,10.7799,25700.0
2006-08-03 13:30:00,10.78,10.87,10.68,10.87,42100.0,10.7799,10.8699,10.6799,10.8699,42100.0
2006-08-03 14:00:00,10.87,10.9,10.74,10.78,84500.0,10.8699,10.8999,10.7399,10.7799,84500.0
2006-08-03 14:30:00,10.77,10.8,10.72,10.8,51900.0,10.7699,10.7999,10.7199,10.7999,51900.0
2006-08-03 15:00:00,10.8,10.8,10.76,10.77,111100.0,10.7999,10.7999,10.7599,10.7699,111100.0
2006-08-03 15:30:00,10.77,10.79,10.75,10.78,70700.0,10.7699,10.7899,10.7499,10.7799,70700.0
2006-08-04 09:30:00,10.92,11.22,10.78,11.05,198300.0,10.9199,11.2199,10.7799,11.0499,198300.0
2006-08-04 10:00:00,11.05,11.15,10.83,10.9,116300.0,11.0499,11.1499,10.8299,10.8999,116300.0
2006-08-04 10:30:00,10.91,10.94,10.81,10.84,97400.0,10.9099,10.9399,10.8099,10.8399,97400.0
2006-08-04 11:00:00,10.85,10.98,10.85,10.96,27200.0,10.8499,10.9799,10.8499,10.9599,27200.0
2006-08-04 11:30:00,10.96,10.98,10.82,10.85,37900.0,10.9599,10.9799,10.8199,10.8499,37900.0
2006-08-04 12:00:00,10.85,10.88,10.65,10.65,95400.0,10.8499,10.8799,10.6499,10.6499,95400.0
2006-08-04 12:30:00,10.66,10.73,10.61,10.65,62100.0,10.6599,10.7299,10.6099,10.6499,62100.0
2006-08-04 13:00:00,10.66,10.71,10.51,10.59,36600.0,10.6599,10.7099,10.5099,10.5899,36600.0
2006-08-04 13:30:00,10.59,10.66,10.53,10.58,53700.0,10.5899,10.6599,10.5299,10.5799,53700.0
2006-08-04 14:00:00,10.57,10.61,10.5,10.52,47600.0,10.5699,10.6099,10.4999,10.5199,47600.0
2006-08-04 14:30:00,10.52,10.54,10.51,10.53,28100.0,10.5199,10.5399,10.5099,10.5299,28100.0
2006-08-04 15:00:00,10.53,10.7,10.52,10.67,66800.0,10.5299,10.6999,10.5199,10.6699,66800.0
2006-08-04 15:30:00,10.67,10.67,10.57,10.61,100000.0,10.6699,10.6699,10.5699,10.6099,100000.0
2006-08-07 09:30:00,10.57,10.69,10.5,10.58,21300.0,10.5699,10.6899,10.4999,10.5799,21300.0
2006-08-07 10:00:00,10.58,10.59,10.54,10.58,22700.0,10.5799,10.5899,10.5399,10.5799,22700.0
2006-08-07 10:30:00,10.58,10.6,10.56,10.57,28800.0,10.5799,10.5999,10.5599,10.5699,28800.0
2006-08-07 11:00:00,10.57,10.58,10.51,10.53,30200.0,10.5699,10.5799,10.5099,10.5299,30200.0
2006-08-07 11:30:00,10.52,10.55,10.52,10.54,12400.0,10.5199,10.5499,10.5199,10.5399,12400.0
2006-08-07 12:00:00,10.54,10.54,10.52,10.53,10300.0,10.5399,10.5399,10.5199,10.5299,10300.0
2006-08-07 12:30:00,10.53,10.58,10.52,10.53,22500.0,10.5299,10.5799,10.5199,10.5299,22500.0
2006-08-07 13:00:00,10.54,10.55,10.53,10.55,19700.0,10.5399,10.5499,10.5299,10.5499,19700.0
2006-08-07 13:30:00,10.55,10.58,10.55,10.57,20100.0,10.5499,10.5799,10.5499,10.5699,20100.0
2006-08-07 14:00:00,10.56,10.58,10.51,10.53,33700.0,10.5599,10.5799,10.5099,10.5299,33700.0
2006-08-07 14:30:00,10.53,10.55,10.51,10.54,28900.0,10.5299,10.5499,10.5099,10.5399,28900.0
2006-08-07 15:00:00,10.53,10.53,10.49,10.5,64500.0,10.5299,10.5299,10.4899,10.4999,64500.0
2006-08-07 15:30:00,10.5,10.55,10.5,10.55,109300.0,10.4999,10.5499,10.4999,10.5499,109300.0
2006-08-08 09:30:00,10.55,10.69,10.49,10.5,36500.0,10.5499,10.6899,10.4899,10.4999,36500.0
2006-08-08 10:00:00,10.51,10.67,10.5,10.6,47300.0,10.5099,10.6699,10.4999,10.5999,47300.0
2006-08-08 10:30:00,10.59,10.63,10.59,10.6,24400.0,10.5899,10.6299,10.5899,10.5999,24400.0
2006-08-08 11:00:00,10.6,10.63,10.58,10.63,12600.0,10.5999,10.6299,10.5799,10.6299,12600.0
2006-08-08 11:30:00,10.62,10.68,10.57,10.58,14300.0,10.6199,10.6799,10.5699,10.5799,14300.0
2006-08-08 12:00:00,10.58,10.58,10.56,10.57,11800.0,10.5799,10.5799,10.5599,10.5699,11800.0
2006-08-08 12:30:00,10.57,10.59,10.57,10.57,25100.0,10.5699,10.5899,10.5699,10.5699,25100.0
2006-08-08 13:00:00,10.57,10.57,10.53,10.56,33000.0,10.5699,10.5699,10.5299,10.5599,33000.0
2006-08-08 13:30:00,10.55,10.58,10.52,10.57,50900.0,10.5499,10.5799,10.5199,10.5699,50900.0
2006-08-08 14:00:00,10.56,10.72,10.49,10.51,105400.0,10.5599,10.7199,10.4899,10.5099,105400.0
2006-08-08 14:30:00,10.5,10.67,10.46,10.51,62900.0,10.4999,10.6699,10.4599,10.5099,62900.0
2006-08-08 15:00:00,10.5,10.54,10.41,10.48,107300.0,10.4999,10.5399,10.4099,10.4799,107300.0
2006-08-08 15:30:00,10.47,10.51,10.45,10.49,107600.0,10.4699,10.5099,10.4499,10.4899,107600.0
2006-08-09 09:30:00,10.66,11.08,10.66,10.71,243900.0,10.6599,11.0799,10.6599,10.7099,243900.0
2006-08-09 10:00:00,10.72,10.79,10.69,10.73,63500.0,10.7199,10.7899,10.6899,10.7299,63500.0
2006-08-09 10:30:00,10.72,10.72,10.62,10.68,135300.0,10.7199,10.7199,10.6199,10.6799,135300.0
2006-08-09 11:00:00,10.68,10.72,10.62,10.67,119000.0,10.6799,10.7199,10.6199,10.6699,119000.0
2006-08-09 11:30:00,10.66,10.68,10.62,10.65,83900.0,10.6599,10.6799,10.6199,10.6499,83900.0
2006-08-09 12:00:00,10.64,10.65,10.6,10.64,16200.0,10.6399,10.6499,10.5999,10.6399,16200.0
2006-08-09 12:30:00,10.64,10.64,10.55,10.59,33600.0,10.6399,10.6399,10.5499,10.5899,33600.0
2006-08-09 13:00:00,10.59,10.61,10.54,10.55,34300.0,10.5899,10.6099,10.5399,10.5499,34300.0
2006-08-09 13:30:00,10.54,10.56,10.51,10.53,28700.0,10.5399,10.5599,10.5099,10.5299,28700.0
2006-08-09 14:00:00,10.52,10.54,10.5,10.5,56000.0,10.5199,10.5399,10.4999,10.4999,56000.0
2006-08-09 14:30:00,10.51,10.51,10.48,10.5,113500.0,10.5099,10.5099,10.4799,10.4999,113500.0
2006-08-09 15:00:00,10.5,10.52,10.48,10.5,122700.0,10.4999,10.5199,10.4799,10.4999,122700.0
2006-08-09 15:30:00,10.49,10.52,10.47,10.52,174300.0,10.4899,10.5199,10.4699,10.5199,174300.0
2006-08-10 09:30:00,10.48,10.7,10.42,10.61,147600.0,10.4799,10.6999,10.4199,10.6099,147600.0
2006-08-10 10:00:00,10.62,10.64,10.5,10.61,122400.0,10.6199,10.6399,10.4999,10.6099,122400.0
2006-08-10 10:30:00,10.62,10.69,10.52,10.69,41600.0,10.6199,10.6899,10.5199,10.6899,41600.0
2006-08-10 11:00:00,10.7,10.71,10.62,10.63,72100.0,10.6999,10.7099,10.6199,10.6299,72100.0
2006-08-10 11:30:00,10.63,10.65,10.57,10.64,36000.0,10.6299,10.6499,10.5699,10.6399,36000.0
2006-08-10 12:00:00,10.64,10.64,10.54,10.62,52400.0,10.6399,10.6399,10.5399,10.6199,52400.0
2006-08-10 12:30:00,10.62,10.62,10.57,10.6,24100.0,10.6199,10.6199,10.5699,10.5999,24100.0
2006-08-10 13:00:00,10.6,10.62,10.57,10.58,53700.0,10.5999,10.6199,10.5699,10.5799,53700.0
2006-08-10 13:30:00,10.57,10.65,10.56,10.59,73400.0,10.5699,10.6499,10.5599,10.5899,73400.0
2006-08-10 14:00:00,10.6,10.64,10.58,10.62,59900.0,10.5999,10.6399,10.5799,10.6199,59900.0
2006-08-10 14:30:00,10.63,10.67,10.57,10.62,55000.0,10.6299,10.6699,10.5699,10.6199,55000.0
2006-08-10 15:00:00,10.62,10.64,10.58,10.6,39600.0,10.6199,10.6399,10.5799,10.5999,39600.0
2006-08-10 15:30:00,10.61,10.69,10.57,10.67,242900.0,10.6099,10.6899,10.5699,10.6699,242900.0
2006-08-11 09:30:00,10.59,10.66,10.5,10.54,50700.0,10.5899,10.6599,10.4999,10.5399,50700.0
2006-08-11 10:00:00,10.53,10.56,10.5,10.55,10500.0,10.5299,10.5599,10.4999,10.5499,10500.0
2006-08-11 10:30:00,10.56,10.61,10.55,10.61,26100.0,10.5599,10.6099,10.5499,10.6099,26100.0
2006-08-11 11:00:00,10.6,10.69,10.59,10.63,84800.0,10.5999,10.6899,10.5899,10.6299,84800.0
2006-08-11 11:30:00,10.63,10.65,10.57,10.57,94700.0,10.6299,10.6499,10.5699,10.5699,94700.0
2006-08-11 12:00:00,10.59,10.61,10.54,10.6,84000.0,10.5899,10.6099,10.5399,10.5999,84000.0
2006-08-11 12:30:00,10.63,10.67,10.57,10.6,116000.0,10.6299,10.6699,10.5699,10.5999,116000.0
2006-08-11 13:00:00,10.59,10.61,10.54,10.61,33900.0,10.5899,10.6099,10.5399,10.6099,33900.0
2006-08-11 13:30:00,10.61,10.65,10.6,10.65,23500.0,10.6099,10.6499,10.5999,10.6499,23500.0
2006-08-11 14:00:00,10.65,10.72,10.61,10.62,68300.0,10.6499,10.7199,10.6099,10.6199,68300.0
2006-08-11 14:30:00,10.61,10.68,10.61,10.67,27300.0,10.6099,10.6799,10.6099,10.6699,27300.0
2006-08-11 15:00:00,10.68,10.68,10.61,10.63,28000.0,10.6799,10.6799,10.6099,10.6299,28000.0
2006-08-11 15:30:00,10.64,10.7,10.59,10.61,136500.0,10.6399,10.6999,10.5899,10.6099,136500.0
2006-08-14 09:30:00,10.74,10.79,10.69,10.74,35300.0,10.7399,10.7899,10.6899,10.7399,35300.0
2006-08-14 10:00:00,10.74,10.79,10.74,10.76,24200.0,10.7399,10.7899,10.7399,10.7599,24200.0
2006-08-14 10:30:00,10.76,11.02,10.75,10.96,428500.0,10.7599,11.0199,10.7499,10.9599,428500.0
2006-08-14 11:00:00,10.96,11.13,10.96,11.1,258100.0,10.9599,11.1299,10.9599,11.0999,258100.0
2006-08-14 11:30:00,11.1,11.36,11.1,11.36,228700.0,11.0999,11.3599,11.0999,11.3599,228700.0
2006-08-14 12:00:00,11.37,11.45,11.35,11.36,167200.0,11.3699,11.4499,11.3499,11.3599,167200.0
2006-08-14 12:30:00,11.35,11.36,11.25,11.26,110600.0,11.3499,11.3599,11.2499,11.2599,110600.0
2006-08-14 13:00:00,11.27,11.28,11.2,11.26,83100.0,11.2699,11.2799,11.1999,11.2599,83100.0
2006-08-14 13:30:00,11.26,11.29,11.18,11.19,96800.0,11.2599,11.2899,11.1799,11.1899,96800.0
2006-08-14 14:00:00,11.18,11.31,11.17,11.25,240700.0,11.1799,11.3099,11.1699,11.2499,240700.0
2006-08-14 14:30:00,11.25,11.29,11.2,11.22,117900.0,11.2499,11.2899,11.1999,11.2199,117900.0
2006-08-14 15:00:00,11.22,11.32,11.2,11.31,160700.0,11.2199,11.3199,11.1999,11.3099,160700.0
2006-08-14 15:30:00,11.31,11.39,11.28,11.3,256900.0,11.3099,11.3899,11.2799,11.2999,256900.0
2006-08-15 09:30:00,11.49,11.63,11.3,11.44,126600.0,11.4899,11.6299,11.2999,11.4399,126600.0
2006-08-15 10:00:00,11.45,11.45,11.19,11.25,207900.0,11.4499,11.4499,11.1899,11.2499,207900.0
2006-08-15 10:30:00,11.26,11.37,11.25,11.35,113100.0,11.2599,11.3699,11.2499,11.3499,113100.0
2006-08-15 11:00:00,11.35,11.42,11.3,11.34,55900.0,11.3499,11.4199,11.2999,11.3399,55900.0
2006-08-15 11:30:00,11.34,11.34,11.3,11.31,35200.0,11.3399,11.3399,11.2999,11.3099,35200.0
2006-08-15 12:00:00,11.31,11.32,11.27,11.28,43100.0,11.3099,11.3199,11.2699,11.2799,43100.0
2006-08-15 12:30:00,11.29,11.31,11.28,11.31,52100.0,11.2899,11.3099,11.2799,11.3099,52100.0
2006-08-15 13:00:00,11.3,11.35,11.29,11.33,81800.0,11.2999,11.3499,11.2899,11.3299,81800.0
2006-08-15 13:30:00,11.34,11.42,11.33,11.39,54700.0,11.3399,11.4199,11.3299,11.3899,54700.0
2006-08-15 14:00:00,11.39,11.54,11.38,11.53,57900.0,11.3899,11.5399,11.3799,11.5299,57900.0
2006-08-15 14:30:00,11.54,11.68,11.53,11.58,143100.0,11.5399,11.6799,11.5299,11.5799,143100.0
2006-08-15 15:00:00,11.57,11.6,11.48,11.52,73300.0,11.5699,11.5999,11.4799,11.5199,73300.0
2006-08-15 15:30:00,11.52,11.58,11.5,11.58,92300.0,11.5199,11.5799,11.4999,11.5799,92300.0
2006-08-16 09:30:00,11.69,11.9,11.58,11.71,120000.0,11.6899,11.8999,11.5799,11.7099,120000.0
2006-08-16 10:00:00,11.71,11.88,11.6,11.63,121500.0,11.7099,11.8799,11.5999,11.6299,121500.0
2006-08-16 10:30:00,11.63,11.91,11.63,11.84,89500.0,11.6299,11.9099,11.6299,11.8399,89500.0
2006-08-16 11:00:00,11.83,11.84,11.73,11.81,80600.0,11.8299,11.8399,11.7299,11.8099,80600.0
2006-08-16 11:30:00,11.81,11.82,11.78,11.8,77900.0,11.8099,11.8199,11.7799,11.7999,77900.0
2006-08-16 12:00:00,11.8,12.14,11.79,12.05,338700.0,11.7999,12.1399,11.7899,12.0499,338700.0
2006-08-16 12:30:00,12.05,12.11,11.97,12.05,94800.0,12.0499,12.1099,11.9699,12.0499,94800.0
2006-08-16 13:00:00,12.06,12.17,11.97,12.0,120800.0,12.0599,12.1699,11.9699,11.9999,120800.0
2006-08-16 13:30:00,12.0,12.14,12.0,12.11,58300.0,11.9999,12.1399,11.9999,12.1099,58300.0
2006-08-16 14:00:00,12.12,12.18,12.12,12.18,83400.0,12.1199,12.1799,12.1199,12.1799,83400.0
2006-08-16 14:30:00,12.18,12.5,12.16,12.49,272300.0,12.1799,12.4999,12.1599,12.4899,272300.0
2006-08-16 15:00:00,12.49,12.85,12.43,12.74,524100.0,12.4899,12.8499,12.4299,12.7399,524100.0
2006-08-16 15:30:00,12.75,12.76,12.44,12.59,315100.0,12.7499,12.7599,12.4399,12.5899,315100.0
2006-08-17 09:30:00,12.56,12.6,12.3,12.56,89100.0,12.5599,12.5999,12.2999,12.5599,89100.0
2006-08-17 10:00:00,12.58,12.8,12.56,12.78,95400.0,12.5799,12.7999,12.5599,12.7799,95400.0
2006-08-17 10:30:00,12.78,12.79,12.58,12.66,70800.0,12.7799,12.7899,12.5799,12.6599,70800.0
2006-08-17 11:00:00,12.68,12.7,12.51,12.55,89100.0,12.6799,12.6999,12.5099,12.5499,89100.0
2006-08-17 11:30:00,12.55,12.6,12.54,12.56,63300.0,12.5499,12.5999,12.5399,12.5599,63300.0
2006-08-17 12:00:00,12.57,12.59,12.56,12.59,41500.0,12.5699,12.5899,12.5599,12.5899,41500.0
2006-08-17 12:30:00,12.59,12.61,12.57,12.61,31100.0,12.5899,12.6099,12.5699,12.6099,31100.0
2006-08-17 13:00:00,12.6,12.63,12.6,12.62,40000.0,12.5999,12.6299,12.5999,12.6199,40000.0
2006-08-17 13:30:00,12.62,12.64,12.62,12.64,90900.0,12.6199,12.6399,12.6199,12.6399,90900.0
2006-08-17 14:00:00,12.63,12.64,12.55,12.57,142800.0,12.6299,12.6399,12.5499,12.5699,142800.0
2006-08-17 14:30:00,12.57,12.59,12.56,12.57,91900.0,12.5699,12.5899,12.5599,12.5699,91900.0
2006-08-17 15:00:00,12.57,12.77,12.56,12.74,167500.0,12.5699,12.7699,12.5599,12.7399,167500.0
2006-08-17 15:30:00,12.74,12.84,12.69,12.82,221500.0,12.7399,12.8399,12.6899,12.8199,221500.0
2006-08-18 09:30:00,12.74,12.84,12.55,12.55,103600.0,12.7399,12.8399,12.5499,12.5499,103600.0
2006-08-18 10:00:00,12.55,12.6,12.4,12.4,99000.0,12.5499,12.5999,12.3999,12.3999,99000.0
2006-08-18 10:30:00,12.41,12.58,12.4,12.58,93700.0,12.4099,12.5799,12.3999,12.5799,93700.0
2006-08-18 11:00:00,12.59,12.67,12.58,12.67,39100.0,12.5899,12.6699,12.5799,12.6699,39100.0
2006-08-18 11:30:00,12.67,12.67,12.57,12.62,54200.0,12.6699,12.6699,12.5699,12.6199,54200.0
2006-08-18 12:00:00,12.62,12.69,12.62,12.67,40700.0,12.6199,12.6899,12.6199,12.6699,40700.0
2006-08-18 12:30:00,12.67,12.67,12.65,12.67,23500.0,12.6699,12.6699,12.6499,12.6699,23500.0
2006-08-18 13:00:00,12.67,12.68,12.66,12.68,15900.0,12.6699,12.6799,12.6599,12.6799,15900.0
2006-08-18 13:30:00,12.68,12.68,12.64,12.67,16600.0,12.6799,12.6799,12.6399,12.6699,16600.0
2006-08-18 14:00:00,12.67,12.73,12.67,12.73,34600.0,12.6699,12.7299,12.6699,12.7299,34600.0
2006-08-18 14:30:00,12.73,12.8,12.73,12.76,42900.0,12.7299,12.7999,12.7299,12.7599,42900.0
2006-08-18 15:00:00,12.75,12.77,12.67,12.71,70600.0,12.7499,12.7699,12.6699,12.7099,70600.0
2006-08-18 15:30:00,12.71,12.72,12.66,12.67,86300.0,12.7099,12.7199,12.6599,12.6699,86300.0
2006-08-21 09:30:00,12.68,12.88,12.6,12.88,96600.0,12.6799,12.8799,12.5999,12.8799,96600.0
2006-08-21 10:00:00,12.87,13.0,12.6,12.61,264500.0,12.8699,12.9999,12.5999,12.6099,264500.0
2006-08-21 10:30:00,12.61,12.7,12.59,12.63,134700.0,12.6099,12.6999,12.5899,12.6299,134700.0
2006-08-21 11:00:00,12.6,12.64,12.42,12.42,129100.0,12.5999,12.6399,12.4199,12.4199,129100.0
2006-08-21 11:30:00,12.42,12.47,12.37,12.38,80100.0,12.4199,12.4699,12.3699,12.3799,80100.0
2006-08-21 12:00:00,12.37,12.42,12.34,12.41,48500.0,12.3699,12.4199,12.3399,12.4099,48500.0
2006-08-21 12:30:00,12.4,12.57,12.4,12.51,57700.0,12.3999,12.5699,12.3999,12.5099,57700.0
2006-08-21 13:00:00,12.51,12.54,12.48,12.54,38700.0,12.5099,12.5399,12.4799,12.5399,38700.0
2006-08-21 13:30:00,12.54,12.66,12.52,12.63,47500.0,12.5399,12.6599,12.5199,12.6299,47500.0
2006-08-21 14:00:00,12.64,12.66,12.6,12.63,80600.0,12.6399,12.6599,12.5999,12.6299,80600.0
2006-08-21 14:30:00,12.63,12.65,12.61,12.64,107400.0,12.6299,12.6499,12.6099,12.6399,107400.0
2006-08-21 15:00:00,12.64,12.69,12.63,12.66,205500.0,12.6399,12.6899,12.6299,12.6599,205500.0
2006-08-21 15:30:00,12.66,12.72,12.63,12.67,302600.0,12.6599,12.7199,12.6299,12.6699,302600.0
2006-08-22 09:30:00,12.65,12.81,12.65,12.79,53900.0,12.6499,12.8099,12.6499,12.7899,53900.0
2006-08-22 10:00:00,12.79,12.79,12.62,12.7,64700.0,12.7899,12.7899,12.6199,12.6999,64700.0
2006-08-22 10:30:00,12.71,12.71,12.62,12.65,36400.0,12.7099,12.7099,12.6199,12.6499,36400.0
2006-08-22 11:00:00,12.64,12.7,12.53,12.6,139500.0,12.6399,12.6999,12.5299,12.5999,139500.0
2006-08-22 11:30:00,12.6,12.69,12.53,12.69,95000.0,12.5999,12.6899,12.5299,12.6899,95000.0
2006-08-22 12:00:00,12.69,12.69,12.6,12.61,45600.0,12.6899,12.6899,12.5999,12.6099,45600.0
2006-08-22 12:30:00,12.61,12.61,12.56,12.58,47000.0,12.6099,12.6099,12.5599,12.5799,47000.0
2006-08-22 13:00:00,12.59,12.59,12.53,12.54,43200.0,12.5899,12.5899,12.5299,12.5399,43200.0
2006-08-22 13:30:00,12.54,12.65,12.53,12.65,63000.0,12.5399,12.6499,12.5299,12.6499,63000.0
2006-08-22 14:00:00,12.64,12.67,12.64,12.65,69900.0,12.6399,12.6699,12.6399,12.6499,69900.0
2006-08-22 14:30:00,12.64,12.65,12.58,12.6,33400.0,12.6399,12.6499,12.5799,12.5999,33400.0
2006-08-22 15:00:00,12.59,12.6,12.53,12.54,68500.0,12.5899,12.5999,12.5299,12.5399,68500.0
2006-08-22 15:30:00,12.54,12.62,12.52,12.56,96200.0,12.5399,12.6199,12.5199,12.5599,96200.0
2006-08-23 09:30:00,12.6,12.85,12.54,12.76,59500.0,12.5999,12.8499,12.5399,12.7599,59500.0
2006-08-23 10:00:00,12.76,12.89,12.65,12.77,128000.0,12.7599,12.8899,12.6499,12.7699,128000.0
2006-08-23 10:30:00,12.77,12.77,12.67,12.68,30100.0,12.7699,12.7699,12.6699,12.6799,30100.0
2006-08-23 11:00:00,12.68,12.74,12.67,12.72,52200.0,12.6799,12.7399,12.6699,12.7199,52200.0
2006-08-23 11:30:00,12.72,12.75,12.67,12.71,27600.0,12.7199,12.7499,12.6699,12.7099,27600.0
2006-08-23 12:00:00,12.71,12.74,12.67,12.69,13900.0,12.7099,12.7399,12.6699,12.6899,13900.0
2006-08-23 12:30:00,12.68,12.71,12.65,12.68,93800.0,12.6799,12.7099,12.6499,12.6799,93800.0
2006-08-23 13:00:00,12.68,12.69,12.67,12.68,6300.0,12.6799,12.6899,12.6699,12.6799,6300.0
2006-08-23 13:30:00,12.67,12.71,12.66,12.68,59400.0,12.6699,12.7099,12.6599,12.6799,59400.0
2006-08-23 14:00:00,12.68,12.73,12.68,12.71,30200.0,12.6799,12.7299,12.6799,12.7099,30200.0
2006-08-23 14:30:00,12.71,12.71,12.52,12.54,114900.0,12.7099,12.7099,12.5199,12.5399,114900.0
2006-08-23 15:00:00,12.53,12.63,12.49,12.61,218300.0,12.5299,12.6299,12.4899,12.6099,218300.0
2006-08-23 15:30:00,12.61,12.67,12.53,12.66,161100.0,12.6099,12.6699,12.5299,12.6599,161100.0
2006-08-24 09:30:00,12.68,12.68,12.44,12.46,70000.0,12.6799,12.6799,12.4399,12.4599,70000.0
2006-08-24 10:00:00,12.44,12.44,12.29,12.3,85300.0,12.4399,12.4399,12.2899,12.2999,85300.0
2006-08-24 10:30:00,12.31,12.31,12.13,12.14,105600.0,12.3099,12.3099,12.1299,12.1399,105600.0
2006-08-24 11:00:00,12.14,12.17,11.96,11.97,129300.0,12.1399,12.1699,11.9599,11.9699,129300.0
2006-08-24 11:30:00,11.97,12.01,11.91,12.0,206600.0,11.9699,12.0099,11.9099,11.9999,206600.0
2006-08-24 12:00:00,12.0,12.1,11.97,12.06,92300.0,11.9999,12.0999,11.9699,12.0599,92300.0
2006-08-24 12:30:00,12.06,12.17,12.05,12.17,66300.0,12.0599,12.1699,12.0499,12.1699,66300.0
2006-08-24 13:00:00,12.16,12.25,12.16,12.23,82200.0,12.1599,12.2499,12.1599,12.2299,82200.0
2006-08-24 13:30:00,12.23,12.25,12.05,12.05,62800.0,12.2299,12.2499,12.0499,12.0499,62800.0
2006-08-24 14:00:00,12.06,12.22,12.04,12.19,85400.0,12.0599,12.2199,12.0399,12.1899,85400.0
2006-08-24 14:30:00,12.2,12.23,12.15,12.21,89100.0,12.1999,12.2299,12.1499,12.2099,89100.0
2006-08-24 15:00:00,12.21,12.21,12.11,12.19,105700.0,12.2099,12.2099,12.1099,12.1899,105700.0
2006-08-24 15:30:00,12.19,12.2,12.04,12.1,232700.0,12.1899,12.1999,12.0399,12.0999,232700.0
2006-08-25 09:30:00,12.05,12.33,11.91,12.23,85600.0,12.0499,12.3299,11.9099,12.2299,85600.0
2006-08-25 10:00:00,12.23,12.31,11.99,12.07,90300.0,12.2299,12.3099,11.9899,12.0699,90300.0
2006-08-25 10:30:00,12.07,12.15,12.06,12.1,22700.0,12.0699,12.1499,12.0599,12.0999,22700.0
2006-08-25 11:00:00,12.1,12.11,12.05,12.11,63200.0,12.0999,12.1099,12.0499,12.1099,63200.0
2006-08-25 11:30:00,12.11,12.11,11.9,11.98,110800.0,12.1099,12.1099,11.8999,11.9799,110800.0
2006-08-25 12:00:00,11.98,12.05,11.96,12.02,52700.0,11.9799,12.0499,11.9599,12.0199,52700.0
2006-08-25 12:30:00,12.01,12.04,12.01,12.04,21000.0,12.0099,12.0399,12.0099,12.0399,21000.0
2006-08-25 13:00:00,12.03,12.04,12.0,12.01,11500.0,12.0299,12.0399,11.9999,12.0099,11500.0
2006-08-25 13:30:00,12.01,12.04,11.98,12.04,39300.0,12.0099,12.0399,11.9799,12.0399,39300.0
2006-08-25 14:00:00,12.04,12.04,12.0,12.02,34600.0,12.0399,12.0399,11.9999,12.0199,34600.0
2006-08-25 14:30:00,12.02,12.04,12.0,12.03,28200.0,12.0199,12.0399,11.9999,12.0299,28200.0
2006-08-25 15:00:00,12.02,12.05,12.01,12.04,43200.0,12.0199,12.0499,12.0099,12.0399,43200.0
2006-08-25 15:30:00,12.04,12.05,11.99,11.99,114600.0,12.0399,12.0499,11.9899,11.9899,114600.0
2006-08-28 09:30:00,12.15,12.15,11.7,11.95,253000.0,12.1499,12.1499,11.6999,11.9499,253000.0
2006-08-28 10:00:00,11.95,12.05,11.95,12.04,70300.0,11.9499,12.0499,11.9499,12.0399,70300.0
2006-08-28 10:30:00,12.04,12.13,12.04,12.08,112400.0,12.0399,12.1299,12.0399,12.0799,112400.0
2006-08-28 11:00:00,12.09,12.14,12.07,12.13,96100.0,12.0899,12.1399,12.0699,12.1299,96100.0
2006-08-28 11:30:00,12.12,12.13,12.02,12.1,70600.0,12.1199,12.1299,12.0199,12.0999,70600.0
2006-08-28 12:00:00,12.1,12.13,12.07,12.1,23800.0,12.0999,12.1299,12.0699,12.0999,23800.0
2006-08-28 12:30:00,12.1,12.14,12.1,12.14,22100.0,12.0999,12.1399,12.0999,12.1399,22100.0
2006-08-28 13:00:00,12.14,12.15,12.05,12.14,90100.0,12.1399,12.1499,12.0499,12.1399,90100.0
2006-08-28 13:30:00,12.15,12.26,12.14,12.25,60400.0,12.1499,12.2599,12.1399,12.2499,60400.0
2006-08-28 14:00:00,12.25,12.26,12.16,12.17,42700.0,12.2499,12.2599,12.1599,12.1699,42700.0
2006-08-28 14:30:00,12.17,12.22,12.13,12.19,38900.0,12.1699,12.2199,12.1299,12.1899,38900.0
2006-08-28 15:00:00,12.18,12.21,12.17,12.19,48100.0,12.1799,12.2099,12.1699,12.1899,48100.0
2006-08-28 15:30:00,12.19,12.2,12.09,12.09,218100.0,12.1899,12.1999,12.0899,12.0899,218100.0
2006-08-29 09:30:00,12.16,12.21,12.07,12.15,75000.0,12.1599,12.2099,12.0699,12.1499,75000.0
2006-08-29 10:00:00,12.15,12.2,12.05,12.1,30600.0,12.1499,12.1999,12.0499,12.0999,30600.0
2006-08-29 10:30:00,12.11,12.11,12.04,12.1,14900.0,12.1099,12.1099,12.0399,12.0999,14900.0
2006-08-29 11:00:00,12.1,12.12,12.07,12.08,22200.0,12.0999,12.1199,12.0699,12.0799,22200.0
2006-08-29 11:30:00,12.08,12.08,11.98,12.0,40100.0,12.0799,12.0799,11.9799,11.9999,40100.0
2006-08-29 12:00:00,12.0,12.07,12.0,12.06,31700.0,11.9999,12.0699,11.9999,12.0599,31700.0
2006-08-29 12:30:00,12.06,12.07,12.01,12.01,22800.0,12.0599,12.0699,12.0099,12.0099,22800.0
2006-08-29 13:00:00,12.02,12.04,12.0,12.03,29100.0,12.0199,12.0399,11.9999,12.0299,29100.0
2006-08-29 13:30:00,12.02,12.07,12.01,12.02,26600.0,12.0199,12.0699,12.0099,12.0199,26600.0
2006-08-29 14:00:00,12.01,12.07,11.99,12.04,136100.0,12.0099,12.0699,11.9899,12.0399,136100.0
2006-08-29 14:30:00,12.03,12.08,12.02,12.06,82000.0,12.0299,12.0799,12.0199,12.0599,82000.0
2006-08-29 15:00:00,12.05,12.13,12.04,12.11,149300.0,12.0499,12.1299,12.0399,12.1099,149300.0
2006-08-29 15:30:00,12.11,12.2,12.1,12.2,117800.0,12.1099,12.1999,12.0999,12.1999,117800.0
2006-08-30 09:30:00,12.29,12.29,11.9,11.98,76100.0,12.2899,12.2899,11.8999,11.9799,76100.0
2006-08-30 10:00:00,11.99,12.23,11.97,12.22,222500.0,11.9899,12.2299,11.9699,12.2199,222500.0
2006-08-30 10:30:00,12.22,12.33,12.19,12.25,73100.0,12.2199,12.3299,12.1899,12.2499,73100.0
2006-08-30 11:00:00,12.23,12.24,12.15,12.19,40600.0,12.2299,12.2399,12.1499,12.1899,40600.0
2006-08-30 11:30:00,12.2,12.24,12.11,12.12,39500.0,12.1999,12.2399,12.1099,12.1199,39500.0
2006-08-30 12:00:00,12.12,12.14,11.97,11.98,56200.0,12.1199,12.1399,11.9699,11.9799,56200.0
2006-08-30 12:30:00,11.99,12.05,11.97,12.05,40700.0,11.9899,12.0499,11.9699,12.0499,40700.0
2006-08-30 13:00:00,12.05,12.13,12.03,12.08,35100.0,12.0499,12.1299,12.0299,12.0799,35100.0
2006-08-30 13:30:00,12.08,12.11,12.05,12.09,35400.0,12.0799,12.1099,12.0499,12.0899,35400.0
2006-08-30 14:00:00,12.09,12.09,12.03,12.08,23400.0,12.0899,12.0899,12.0299,12.0799,23400.0
2006-08-30 14:30:00,12.08,12.09,11.99,12.07,41800.0,12.0799,12.0899,11.9899,12.0699,41800.0
2006-08-30 15:00:00,12.07,12.15,12.01,12.14,58300.0,12.0699,12.1499,12.0099,12.1399,58300.0
2006-08-30 15:30:00,12.15,12.16,12.06,12.08,95700.0,12.1499,12.1599,12.0599,12.0799,95700.0
2006-08-31 09:30:00,12.1,12.1,11.97,12.01,90800.0,12.0999,12.0999,11.9699,12.0099,90800.0
2006-08-31 10:00:00,12.01,12.06,12.0,12.01,54800.0,12.0099,12.0599,11.9999,12.0099,54800.0
2006-08-31 10:30:00,12.01,12.06,12.01,12.06,56800.0,12.0099,12.0599,12.0099,12.0599,56800.0
2006-08-31 11:00:00,12.06,12.15,12.06,12.07,63300.0,12.0599,12.1499,12.0599,12.0699,63300.0
2006-08-31 11:30:00,12.07,12.11,12.05,12.1,60300.0,12.0699,12.1099,12.0499,12.0999,60300.0
2006-08-31 12:00:00,12.1,12.17,12.09,12.14,49500.0,12.0999,12.1699,12.0899,12.1399,49500.0
2006-08-31 12:30:00,12.15,12.18,12.12,12.15,59800.0,12.1499,12.1799,12.1199,12.1499,59800.0
2006-08-31 13:00:00,12.15,12.37,12.14,12.36,104200.0,12.1499,12.3699,12.1399,12.3599,104200.0
2006-08-31 13:30:00,12.36,12.43,12.17,12.2,127900.0,12.3599,12.4299,12.1699,12.1999,127900.0
2006-08-31 14:00:00,12.21,12.31,12.17,12.26,91700.0,12.2099,12.3099,12.1699,12.2599,91700.0
2006-08-31 14:30:00,12.27,12.29,12.17,12.18,126500.0,12.2699,12.2899,12.1699,12.1799,126500.0
2006-08-31 15:00:00,12.19,12.27,12.16,12.22,131300.0,12.1899,12.2699,12.1599,12.2199,131300.0
2006-08-31 15:30:00,12.21,12.24,12.16,12.2,229000.0,12.2099,12.2399,12.1599,12.1999,229000.0
2006-09-01 09:30:00,10.98,11.51,10.88,11.35,2556300.0,10.9799,11.5099,10.8799,11.3499,2556300.0
2006-09-01 10:00:00,11.35,11.39,11.27,11.31,550300.0,11.3499,11.3899,11.2699,11.3099,550300.0
2006-09-01 10:30:00,11.3,11.41,11.3,11.36,330200.0,11.2999,11.4099,11.2999,11.3599,330200.0
2006-09-01 11:00:00,11.35,11.39,11.28,11.35,356800.0,11.3499,11.3899,11.2799,11.3499,356800.0
2006-09-01 11:30:00,11.35,11.36,11.32,11.34,183200.0,11.3499,11.3599,11.3199,11.3399,183200.0
2006-09-01 12:00:00,11.35,11.56,11.33,11.51,435500.0,11.3499,11.5599,11.3299,11.5099,435500.0
2006-09-01 12:30:00,11.51,11.55,11.36,11.45,231900.0,11.5099,11.5499,11.3599,11.4499,231900.0
2006-09-01 13:00:00,11.45,11.45,11.4,11.42,42800.0,11.4499,11.4499,11.3999,11.4199,42800.0
2006-09-01 13:30:00,11.42,11.43,11.28,11.31,210000.0,11.4199,11.4299,11.2799,11.3099,210000.0
2006-09-01 14:00:00,11.31,11.38,11.3,11.31,177800.0,11.3099,11.3799,11.2999,11.3099,177800.0
2006-09-01 14:30:00,11.31,11.33,11.29,11.32,161300.0,11.3099,11.3299,11.2899,11.3199,161300.0
2006-09-01 15:00:00,11.31,11.38,11.3,11.31,145200.0,11.3099,11.3799,11.2999,11.3099,145200.0
2006-09-01 15:30:00,11.31,11.42,11.23,11.3,621100.0,11.3099,11.4199,11.2299,11.2999,621100.0
2006-09-05 09:30:00,11.26,11.31,11.05,11.15,599200.0,11.2599,11.3099,11.0499,11.1499,599200.0
2006-09-05 10:00:00,11.14,11.2,11.13,11.16,72000.0,11.1399,11.1999,11.1299,11.1599,72000.0
2006-09-05 10:30:00,11.16,11.27,11.14,11.22,63100.0,11.1599,11.2699,11.1399,11.2199,63100.0
2006-09-05 11:00:00,11.21,11.5,11.2,11.42,74000.0,11.2099,11.4999,11.1999,11.4199,74000.0
2006-09-05 11:30:00,11.43,11.43,11.36,11.38,51000.0,11.4299,11.4299,11.3599,11.3799,51000.0
2006-09-05 12:00:00,11.38,11.39,11.37,11.37,38600.0,11.3799,11.3899,11.3699,11.3699,38600.0
2006-09-05 12:30:00,11.37,11.38,11.37,11.37,16700.0,11.3699,11.3799,11.3699,11.3699,16700.0
2006-09-05 13:00:00,11.37,11.48,11.35,11.48,60100.0,11.3699,11.4799,11.3499,11.4799,60100.0
2006-09-05 13:30:00,11.49,11.58,11.46,11.46,122500.0,11.4899,11.5799,11.4599,11.4599,122500.0
2006-09-05 14:00:00,11.46,11.51,11.42,11.51,49500.0,11.4599,11.5099,11.4199,11.5099,49500.0
2006-09-05 14:30:00,11.52,11.58,11.51,11.57,80500.0,11.5199,11.5799,11.5099,11.5699,80500.0
2006-09-05 15:00:00,11.57,11.65,11.55,11.58,181600.0,11.5699,11.6499,11.5499,11.5799,181600.0
2006-09-05 15:30:00,11.58,11.6,11.56,11.57,109200.0,11.5799,11.5999,11.5599,11.5699,109200.0
2006-09-06 09:30:00,11.42,11.48,11.3,11.46,97600.0,11.4199,11.4799,11.2999,11.4599,97600.0
2006-09-06 10:00:00,11.46,11.55,11.43,11.54,57600.0,11.4599,11.5499,11.4299,11.5399,57600.0
2006-09-06 10:30:00,11.55,11.55,11.49,11.5,38000.0,11.5499,11.5499,11.4899,11.4999,38000.0
2006-09-06 11:00:00,11.51,11.55,11.49,11.53,31700.0,11.5099,11.5499,11.4899,11.5299,31700.0
2006-09-06 11:30:00,11.52,11.52,11.49,11.5,27400.0,11.5199,11.5199,11.4899,11.4999,27400.0
2006-09-06 12:00:00,11.51,11.53,11.5,11.52,27800.0,11.5099,11.5299,11.4999,11.5199,27800.0
2006-09-06 12:30:00,11.52,11.6,11.52,11.59,55400.0,11.5199,11.5999,11.5199,11.5899,55400.0
2006-09-06 13:00:00,11.59,11.65,11.58,11.6,52500.0,11.5899,11.6499,11.5799,11.5999,52500.0
2006-09-06 13:30:00,11.59,11.62,11.59,11.6,38600.0,11.5899,11.6199,11.5899,11.5999,38600.0
2006-09-06 14:00:00,11.6,11.68,11.6,11.62,86300.0,11.5999,11.6799,11.5999,11.6199,86300.0
2006-09-06 14:30:00,11.62,11.65,11.59,11.6,67900.0,11.6199,11.6499,11.5899,11.5999,67900.0
2006-09-06 15:00:00,11.61,11.66,11.6,11.63,121100.0,11.6099,11.6599,11.5999,11.6299,121100.0
2006-09-06 15:30:00,11.63,11.66,11.53,11.54,236200.0,11.6299,11.6599,11.5299,11.5399,236200.0
2006-09-07 09:30:00,11.4,11.62,11.4,11.59,87800.0,11.3999,11.6199,11.3999,11.5899,87800.0
2006-09-07 10:00:00,11.58,11.6,11.5,11.51,56400.0,11.5799,11.5999,11.4999,11.5099,56400.0
2006-09-07 10:30:00,11.51,11.6,11.51,11.59,74200.0,11.5099,11.5999,11.5099,11.5899,74200.0
2006-09-07 11:00:00,11.59,11.61,11.52,11.53,38500.0,11.5899,11.6099,11.5199,11.5299,38500.0
2006-09-07 11:30:00,11.53,11.55,11.52,11.54,26600.0,11.5299,11.5499,11.5199,11.5399,26600.0
2006-09-07 12:00:00,11.54,11.59,11.53,11.54,28300.0,11.5399,11.5899,11.5299,11.5399,28300.0
2006-09-07 12:30:00,11.56,11.58,11.54,11.58,29900.0,11.5599,11.5799,11.5399,11.5799,29900.0
2006-09-07 13:00:00,11.57,11.71,11.57,11.67,41300.0,11.5699,11.7099,11.5699,11.6699,41300.0
2006-09-07 13:30:00,11.66,11.81,11.64,11.8,61100.0,11.6599,11.8099,11.6399,11.7999,61100.0
2006-09-07 14:00:00,11.8,11.86,11.78,11.83,71800.0,11.7999,11.8599,11.7799,11.8299,71800.0
2006-09-07 14:30:00,11.83,11.87,11.8,11.81,130800.0,11.8299,11.8699,11.7999,11.8099,130800.0
2006-09-07 15:00:00,11.81,11.81,11.63,11.63,81000.0,11.8099,11.8099,11.6299,11.6299,81000.0
2006-09-07 15:30:00,11.64,11.66,11.59,11.62,133900.0,11.6399,11.6599,11.5899,11.6199,133900.0
2006-09-08 09:30:00,11.77,11.98,11.55,11.67,107500.0,11.7699,11.9799,11.5499,11.6699,107500.0
2006-09-08 10:00:00,11.67,11.79,11.6,11.77,28600.0,11.6699,11.7899,11.5999,11.7699,28600.0
2006-09-08 10:30:00,11.78,11.79,11.74,11.79,21100.0,11.7799,11.7899,11.7399,11.7899,21100.0
2006-09-08 11:00:00,11.78,11.8,11.74,11.8,20600.0,11.7799,11.7999,11.7399,11.7999,20600.0
2006-09-08 11:30:00,11.79,11.81,11.79,11.81,42500.0,11.7899,11.8099,11.7899,11.8099,42500.0
2006-09-08 12:00:00,11.8,11.9,11.8,11.81,38500.0,11.7999,11.8999,11.7999,11.8099,38500.0
2006-09-08 12:30:00,11.8,11.81,11.72,11.79,42800.0,11.7999,11.8099,11.7199,11.7899,42800.0
2006-09-08 13:00:00,11.77,11.9,11.77,11.89,56800.0,11.7699,11.8999,11.7699,11.8899,56800.0
2006-09-08 13:30:00,11.88,11.98,11.88,11.96,57800.0,11.8799,11.9799,11.8799,11.9599,57800.0
2006-09-08 14:00:00,11.96,11.99,11.9,11.94,38300.0,11.9599,11.9899,11.8999,11.9399,38300.0
2006-09-08 14:30:00,11.94,11.95,11.87,11.95,62400.0,11.9399,11.9499,11.8699,11.9499,62400.0
2006-09-08 15:00:00,11.95,11.98,11.93,11.95,131900.0,11.9499,11.9799,11.9299,11.9499,131900.0
2006-09-08 15:30:00,11.94,11.95,11.82,11.86,126400.0,11.9399,11.9499,11.8199,11.8599,126400.0
2006-09-11 09:30:00,11.83,11.92,11.7,11.77,63400.0,11.8299,11.9199,11.6999,11.7699,63400.0
2006-09-11 10:00:00,11.77,11.88,11.75,11.81,77800.0,11.7699,11.8799,11.7499,11.8099,77800.0
2006-09-11 10:30:00,11.81,11.81,11.78,11.8,44800.0,11.8099,11.8099,11.7799,11.7999,44800.0
2006-09-11 11:00:00,11.8,11.93,11.79,11.89,65700.0,11.7999,11.9299,11.7899,11.8899,65700.0
2006-09-11 11:30:00,11.9,12.06,11.9,12.05,110700.0,11.8999,12.0599,11.8999,12.0499,110700.0
2006-09-11 12:00:00,12.04,12.25,12.04,12.25,138700.0,12.0399,12.2499,12.0399,12.2499,138700.0
2006-09-11 12:30:00,12.25,12.31,12.25,12.31,82700.0,12.2499,12.3099,12.2499,12.3099,82700.0
2006-09-11 13:00:00,12.31,12.49,12.3,12.46,191700.0,12.3099,12.4899,12.2999,12.4599,191700.0
2006-09-11 13:30:00,12.46,12.52,12.39,12.51,157100.0,12.4599,12.5199,12.3899,12.5099,157100.0
2006-09-11 14:00:00,12.51,12.68,12.5,12.68,326200.0,12.5099,12.6799,12.4999,12.6799,326200.0
2006-09-11 14:30:00,12.68,12.95,12.6,12.86,392000.0,12.6799,12.9499,12.5999,12.8599,392000.0
2006-09-11 15:00:00,12.85,13.31,12.84,13.0,588000.0,12.8499,13.3099,12.8399,12.9999,588000.0
2006-09-11 15:30:00,13.0,13.29,12.98,13.29,794100.0,12.9999,13.2899,12.9799,13.2899,794100.0
2006-09-12 09:30:00,13.22,13.27,12.93,13.13,159700.0,13.2199,13.2699,12.9299,13.1299,159700.0
2006-09-12 10:00:00,13.12,13.15,12.93,13.02,122400.0,13.1199,13.1499,12.9299,13.0199,122400.0
2006-09-12 10:30:00,13.02,13.18,13.01,13.08,82200.0,13.0199,13.1799,13.0099,13.0799,82200.0
2006-09-12 11:00:00,13.11,13.13,12.94,13.01,90700.0,13.1099,13.1299,12.9399,13.0099,90700.0
2006-09-12 11:30:00,12.99,13.03,12.94,12.97,48700.0,12.9899,13.0299,12.9399,12.9699,48700.0
2006-09-12 12:00:00,12.96,13.0,12.95,12.99,33400.0,12.9599,12.9999,12.9499,12.9899,33400.0
2006-09-12 12:30:00,12.98,13.06,12.98,13.0,142600.0,12.9799,13.0599,12.9799,12.9999,142600.0
2006-09-12 13:00:00,13.0,13.17,12.98,13.04,225900.0,12.9999,13.1699,12.9799,13.0399,225900.0
2006-09-12 13:30:00,13.04,13.23,13.04,13.13,170700.0,13.0399,13.2299,13.0399,13.1299,170700.0
2006-09-12 14:00:00,13.13,13.31,13.1,13.3,216200.0,13.1299,13.3099,13.0999,13.2999,216200.0
2006-09-12 14:30:00,13.29,13.69,13.28,13.65,401400.0,13.2899,13.6899,13.2799,13.6499,401400.0
2006-09-12 15:00:00,13.65,13.68,13.46,13.46,219500.0,13.6499,13.6799,13.4599,13.4599,219500.0
2006-09-12 15:30:00,13.46,13.64,13.3,13.62,586300.0,13.4599,13.6399,13.2999,13.6199,586300.0
2006-09-13 09:30:00,13.58,13.89,13.58,13.8,199500.0,13.5799,13.8899,13.5799,13.7999,199500.0
2006-09-13 10:00:00,13.8,13.9,13.77,13.85,145300.0,13.7999,13.8999,13.7699,13.8499,145300.0
2006-09-13 10:30:00,13.85,13.85,13.72,13.79,155000.0,13.8499,13.8499,13.7199,13.7899,155000.0
2006-09-13 11:00:00,13.78,14.09,13.78,14.05,303200.0,13.7799,14.0899,13.7799,14.0499,303200.0
2006-09-13 11:30:00,14.05,14.19,14.0,14.05,231100.0,14.0499,14.1899,13.9999,14.0499,231100.0
2006-09-13 12:00:00,14.06,14.16,14.06,14.15,94400.0,14.0599,14.1599,14.0599,14.1499,94400.0
2006-09-13 12:30:00,14.15,14.2,14.06,14.13,88200.0,14.1499,14.1999,14.0599,14.1299,88200.0
2006-09-13 13:00:00,14.14,14.16,14.1,14.14,72900.0,14.1399,14.1599,14.0999,14.1399,72900.0
2006-09-13 13:30:00,14.14,14.3,14.11,14.12,200200.0,14.1399,14.2999,14.1099,14.1199,200200.0
2006-09-13 14:00:00,14.12,14.13,13.99,14.06,191700.0,14.1199,14.1299,13.9899,14.0599,191700.0
2006-09-13 14:30:00,14.06,14.3,14.06,14.28,186500.0,14.0599,14.2999,14.0599,14.2799,186500.0
2006-09-13 15:00:00,14.27,14.28,14.04,14.12,226200.0,14.2699,14.2799,14.0399,14.1199,226200.0
2006-09-13 15:30:00,14.12,14.23,14.0,14.22,348600.0,14.1199,14.2299,13.9999,14.2199,348600.0
2006-09-14 09:30:00,14.15,14.25,14.06,14.15,73700.0,14.1499,14.2499,14.0599,14.1499,73700.0
2006-09-14 10:00:00,14.15,14.16,13.89,13.9,79700.0,14.1499,14.1599,13.8899,13.8999,79700.0
2006-09-14 10:30:00,13.9,14.08,13.89,14.03,49600.0,13.8999,14.0799,13.8899,14.0299,49600.0
2006-09-14 11:00:00,14.04,14.09,13.96,14.09,57700.0,14.0399,14.0899,13.9599,14.0899,57700.0
2006-09-14 11:30:00,14.07,14.1,13.97,14.04,39800.0,14.0699,14.0999,13.9699,14.0399,39800.0
2006-09-14 12:00:00,14.02,14.11,13.94,14.08,30800.0,14.0199,14.1099,13.9399,14.0799,30800.0
2006-09-14 12:30:00,14.07,14.17,14.06,14.15,69600.0,14.0699,14.1699,14.0599,14.1499,69600.0
2006-09-14 13:00:00,14.16,14.3,14.14,14.26,56100.0,14.1599,14.2999,14.1399,14.2599,56100.0
2006-09-14 13:30:00,14.25,14.27,14.21,14.21,51900.0,14.2499,14.2699,14.2099,14.2099,51900.0
2006-09-14 14:00:00,14.22,14.26,14.17,14.19,58700.0,14.2199,14.2599,14.1699,14.1899,58700.0
2006-09-14 14:30:00,14.19,14.2,14.1,14.13,54700.0,14.1899,14.1999,14.0999,14.1299,54700.0
2006-09-14 15:00:00,14.13,14.22,14.05,14.18,200100.0,14.1299,14.2199,14.0499,14.1799,200100.0
2006-09-14 15:30:00,14.18,14.54,14.15,14.43,275200.0,14.1799,14.5399,14.1499,14.4299,275200.0
2006-09-15 09:30:00,14.6,14.92,14.05,14.3,574700.0,14.5999,14.9199,14.0499,14.2999,574700.0
2006-09-15 10:00:00,14.31,14.34,14.07,14.29,77400.0,14.3099,14.3399,14.0699,14.2899,77400.0
2006-09-15 10:30:00,14.29,14.31,14.22,14.22,75400.0,14.2899,14.3099,14.2199,14.2199,75400.0
2006-09-15 11:00:00,14.22,14.25,14.07,14.2,103300.0,14.2199,14.2499,14.0699,14.1999,103300.0
2006-09-15 11:30:00,14.19,14.2,14.14,14.16,36800.0,14.1899,14.1999,14.1399,14.1599,36800.0
2006-09-15 12:00:00,14.18,14.18,14.06,14.13,37200.0,14.1799,14.1799,14.0599,14.1299,37200.0
2006-09-15 12:30:00,14.13,14.18,13.99,13.99,138300.0,14.1299,14.1799,13.9899,13.9899,138300.0
2006-09-15 13:00:00,13.98,14.0,13.85,13.89,91100.0,13.9799,13.9999,13.8499,13.8899,91100.0
2006-09-15 13:30:00,13.89,13.9,13.8,13.88,122000.0,13.8899,13.8999,13.7999,13.8799,122000.0
2006-09-15 14:00:00,13.87,13.89,13.85,13.89,145100.0,13.8699,13.8899,13.8499,13.8899,145100.0
2006-09-15 14:30:00,13.89,13.97,13.88,13.95,156100.0,13.8899,13.9699,13.8799,13.9499,156100.0
2006-09-15 15:00:00,13.95,13.95,13.94,13.94,124000.0,13.9499,13.9499,13.9399,13.9399,124000.0
2006-09-15 15:30:00,13.94,13.95,13.88,13.89,156400.0,13.9399,13.9499,13.8799,13.8899,156400.0
2006-09-18 09:30:00,13.92,14.16,13.84,13.9,101300.0,13.9199,14.1599,13.8399,13.8999,101300.0
2006-09-18 10:00:00,13.91,13.91,13.73,13.75,149700.0,13.9099,13.9099,13.7299,13.7499,149700.0
2006-09-18 10:30:00,13.75,13.79,13.55,13.7,161300.0,13.7499,13.7899,13.5499,13.6999,161300.0
2006-09-18 11:00:00,13.69,13.77,13.64,13.76,66400.0,13.6899,13.7699,13.6399,13.7599,66400.0
2006-09-18 11:30:00,13.76,13.8,13.67,13.8,133900.0,13.7599,13.7999,13.6699,13.7999,133900.0
2006-09-18 12:00:00,13.8,13.81,13.75,13.8,121500.0,13.7999,13.8099,13.7499,13.7999,121500.0
2006-09-18 12:30:00,13.8,13.81,13.78,13.8,115200.0,13.7999,13.8099,13.7799,13.7999,115200.0
2006-09-18 13:00:00,13.8,13.8,13.73,13.8,144800.0,13.7999,13.7999,13.7299,13.7999,144800.0
2006-09-18 13:30:00,13.8,13.84,13.76,13.8,71400.0,13.7999,13.8399,13.7599,13.7999,71400.0
2006-09-18 14:00:00,13.79,14.04,13.78,14.0,142600.0,13.7899,14.0399,13.7799,13.9999,142600.0
2006-09-18 14:30:00,14.0,14.01,13.89,13.92,455100.0,13.9999,14.0099,13.8899,13.9199,455100.0
2006-09-18 15:00:00,13.91,14.01,13.88,13.93,187800.0,13.9099,14.0099,13.8799,13.9299,187800.0
2006-09-18 15:30:00,13.93,14.01,13.89,14.01,333400.0,13.9299,14.0099,13.8899,14.0099,333400.0
2006-09-19 09:30:00,14.09,14.5,13.87,13.94,179600.0,14.0899,14.4999,13.8699,13.9399,179600.0
2006-09-19 10:00:00,13.94,14.07,13.83,13.94,60900.0,13.9399,14.0699,13.8299,13.9399,60900.0
2006-09-19 10:30:00,13.94,14.1,13.93,14.08,62200.0,13.9399,14.0999,13.9299,14.0799,62200.0
2006-09-19 11:00:00,14.07,14.4,14.06,14.38,153600.0,14.0699,14.3999,14.0599,14.3799,153600.0
2006-09-19 11:30:00,14.38,14.4,14.24,14.26,110000.0,14.3799,14.3999,14.2399,14.2599,110000.0
2006-09-19 12:00:00,14.27,14.27,14.13,14.14,118400.0,14.2699,14.2699,14.1299,14.1399,118400.0
2006-09-19 12:30:00,14.16,14.25,14.15,14.24,35400.0,14.1599,14.2499,14.1499,14.2399,35400.0
2006-09-19 13:00:00,14.24,14.25,14.15,14.25,56500.0,14.2399,14.2499,14.1499,14.2499,56500.0
2006-09-19 13:30:00,14.24,14.25,14.16,14.23,67300.0,14.2399,14.2499,14.1599,14.2299,67300.0
2006-09-19 14:00:00,14.21,14.25,14.21,14.25,51600.0,14.2099,14.2499,14.2099,14.2499,51600.0
2006-09-19 14:30:00,14.25,14.25,14.24,14.25,48700.0,14.2499,14.2499,14.2399,14.2499,48700.0
2006-09-19 15:00:00,14.25,14.5,14.24,14.49,137200.0,14.2499,14.4999,14.2399,14.4899,137200.0
2006-09-19 15:30:00,14.49,14.59,14.46,14.52,207900.0,14.4899,14.5899,14.4599,14.5199,207900.0
2006-09-20 09:30:00,14.61,14.84,14.54,14.67,58800.0,14.6099,14.8399,14.5399,14.6699,58800.0
2006-09-20 10:00:00,14.67,14.8,14.57,14.78,89600.0,14.6699,14.7999,14.5699,14.7799,89600.0
2006-09-20 10:30:00,14.79,14.91,14.76,14.8,100400.0,14.7899,14.9099,14.7599,14.7999,100400.0
2006-09-20 11:00:00,14.79,14.87,14.79,14.8,55400.0,14.7899,14.8699,14.7899,14.7999,55400.0
2006-09-20 11:30:00,14.8,14.85,14.79,14.82,39600.0,14.7999,14.8499,14.7899,14.8199,39600.0
2006-09-20 12:00:00,14.82,14.9,14.81,14.9,52100.0,14.8199,14.8999,14.8099,14.8999,52100.0
2006-09-20 12:30:00,14.89,15.15,14.89,15.06,168100.0,14.8899,15.1499,14.8899,15.0599,168100.0
2006-09-20 13:00:00,15.06,15.06,14.72,14.74,168100.0,15.0599,15.0599,14.7199,14.7399,168100.0
2006-09-20 13:30:00,14.74,14.81,14.7,14.75,65100.0,14.7399,14.8099,14.6999,14.7499,65100.0
2006-09-20 14:00:00,14.75,14.99,14.74,14.9,211100.0,14.7499,14.9899,14.7399,14.8999,211100.0
2006-09-20 14:30:00,14.9,14.97,14.85,14.94,115200.0,14.8999,14.9699,14.8499,14.9399,115200.0
2006-09-20 15:00:00,14.94,14.96,14.87,14.92,161900.0,14.9399,14.9599,14.8699,14.9199,161900.0
2006-09-20 15:30:00,14.93,15.11,14.91,15.01,200600.0,14.9299,15.1099,14.9099,15.0099,200600.0
2006-09-21 09:30:00,15.02,15.08,14.76,14.77,114300.0,15.0199,15.0799,14.7599,14.7699,114300.0
2006-09-21 10:00:00,14.76,14.78,14.69,14.74,36300.0,14.7599,14.7799,14.6899,14.7399,36300.0
2006-09-21 10:30:00,14.72,14.78,14.6,14.76,41000.0,14.7199,14.7799,14.5999,14.7599,41000.0
2006-09-21 11:00:00,14.77,14.8,14.68,14.72,62000.0,14.7699,14.7999,14.6799,14.7199,62000.0
2006-09-21 11:30:00,14.72,14.75,14.65,14.71,66200.0,14.7199,14.7499,14.6499,14.7099,66200.0
2006-09-21 12:00:00,14.7,14.77,14.55,14.65,79900.0,14.6999,14.7699,14.5499,14.6499,79900.0
2006-09-21 12:30:00,14.64,14.69,14.5,14.51,51900.0,14.6399,14.6899,14.4999,14.5099,51900.0
2006-09-21 13:00:00,14.52,14.53,14.35,14.43,76500.0,14.5199,14.5299,14.3499,14.4299,76500.0
2006-09-21 13:30:00,14.43,14.53,14.42,14.52,30000.0,14.4299,14.5299,14.4199,14.5199,30000.0
2006-09-21 14:00:00,14.52,14.56,14.48,14.48,25400.0,14.5199,14.5599,14.4799,14.4799,25400.0
2006-09-21 14:30:00,14.48,14.49,14.39,14.4,45300.0,14.4799,14.4899,14.3899,14.3999,45300.0
2006-09-21 15:00:00,14.4,14.48,14.39,14.4,66200.0,14.3999,14.4799,14.3899,14.3999,66200.0
2006-09-21 15:30:00,14.41,14.49,14.38,14.45,96600.0,14.4099,14.4899,14.3799,14.4499,96600.0
2006-09-22 09:30:00,14.3,14.34,13.88,13.95,165600.0,14.2999,14.3399,13.8799,13.9499,165600.0
2006-09-22 10:00:00,13.95,14.07,13.93,14.0,173400.0,13.9499,14.0699,13.9299,13.9999,173400.0
2006-09-22 10:30:00,13.99,14.09,13.95,14.0,133900.0,13.9899,14.0899,13.9499,13.9999,133900.0
2006-09-22 11:00:00,14.0,14.05,13.97,14.0,79600.0,13.9999,14.0499,13.9699,13.9999,79600.0
2006-09-22 11:30:00,14.01,14.05,13.99,14.0,43300.0,14.0099,14.0499,13.9899,13.9999,43300.0
2006-09-22 12:00:00,14.0,14.01,13.98,14.0,37600.0,13.9999,14.0099,13.9799,13.9999,37600.0
2006-09-22 12:30:00,14.0,14.04,13.99,14.01,53700.0,13.9999,14.0399,13.9899,14.0099,53700.0
2006-09-22 13:00:00,14.01,14.02,14.0,14.01,23700.0,14.0099,14.0199,13.9999,14.0099,23700.0
2006-09-22 13:30:00,14.0,14.03,14.0,14.01,29500.0,13.9999,14.0299,13.9999,14.0099,29500.0
2006-09-22 14:00:00,14.0,14.03,13.98,14.02,48700.0,13.9999,14.0299,13.9799,14.0199,48700.0
2006-09-22 14:30:00,14.01,14.02,14.0,14.0,28900.0,14.0099,14.0199,13.9999,13.9999,28900.0
2006-09-22 15:00:00,14.01,14.12,14.0,14.09,80900.0,14.0099,14.1199,13.9999,14.0899,80900.0
2006-09-22 15:30:00,14.09,14.18,14.06,14.08,116000.0,14.0899,14.1799,14.0599,14.0799,116000.0
2006-09-25 09:30:00,14.0,14.11,13.89,14.07,98900.0,13.9999,14.1099,13.8899,14.0699,98900.0
2006-09-25 10:00:00,14.03,14.06,14.0,14.0,24800.0,14.0299,14.0599,13.9999,13.9999,24800.0
2006-09-25 10:30:00,14.0,14.05,14.0,14.04,36400.0,13.9999,14.0499,13.9999,14.0399,36400.0
2006-09-25 11:00:00,14.05,14.13,14.04,14.12,40400.0,14.0499,14.1299,14.0399,14.1199,40400.0
2006-09-25 11:30:00,14.12,14.12,14.0,14.08,43100.0,14.1199,14.1199,13.9999,14.0799,43100.0
2006-09-25 12:00:00,14.08,14.14,14.02,14.14,30000.0,14.0799,14.1399,14.0199,14.1399,30000.0
2006-09-25 12:30:00,14.14,14.31,14.13,14.31,32100.0,14.1399,14.3099,14.1299,14.3099,32100.0
2006-09-25 13:00:00,14.3,14.35,14.19,14.2,22500.0,14.2999,14.3499,14.1899,14.1999,22500.0
2006-09-25 13:30:00,14.2,14.25,14.19,14.22,19800.0,14.1999,14.2499,14.1899,14.2199,19800.0
2006-09-25 14:00:00,14.19,14.25,14.17,14.25,35500.0,14.1899,14.2499,14.1699,14.2499,35500.0
2006-09-25 14:30:00,14.25,14.4,14.24,14.4,29300.0,14.2499,14.3999,14.2399,14.3999,29300.0
2006-09-25 15:00:00,14.4,14.41,14.35,14.38,37200.0,14.3999,14.4099,14.3499,14.3799,37200.0
2006-09-25 15:30:00,14.36,14.4,14.29,14.3,88500.0,14.3599,14.3999,14.2899,14.2999,88500.0
2006-09-26 09:30:00,14.24,14.48,14.13,14.27,49700.0,14.2399,14.4799,14.1299,14.2699,49700.0
2006-09-26 10:00:00,14.27,14.46,14.23,14.3,65500.0,14.2699,14.4599,14.2299,14.2999,65500.0
2006-09-26 10:30:00,14.3,14.37,14.26,14.37,39300.0,14.2999,14.3699,14.2599,14.3699,39300.0
2006-09-26 11:00:00,14.36,14.4,14.27,14.28,79700.0,14.3599,14.3999,14.2699,14.2799,79700.0
2006-09-26 11:30:00,14.28,14.36,14.21,14.21,81800.0,14.2799,14.3599,14.2099,14.2099,81800.0
2006-09-26 12:00:00,14.2,14.37,14.19,14.37,29400.0,14.1999,14.3699,14.1899,14.3699,29400.0
2006-09-26 12:30:00,14.36,14.37,14.26,14.3,23100.0,14.3599,14.3699,14.2599,14.2999,23100.0
2006-09-26 13:00:00,14.29,14.3,14.2,14.23,48100.0,14.2899,14.2999,14.1999,14.2299,48100.0
2006-09-26 13:30:00,14.23,14.27,14.2,14.25,61300.0,14.2299,14.2699,14.1999,14.2499,61300.0
2006-09-26 14:00:00,14.26,14.4,14.26,14.38,39100.0,14.2599,14.3999,14.2599,14.3799,39100.0
2006-09-26 14:30:00,14.38,14.39,14.35,14.38,42900.0,14.3799,14.3899,14.3499,14.3799,42900.0
2006-09-26 15:00:00,14.37,14.39,14.33,14.36,70900.0,14.3699,14.3899,14.3299,14.3599,70900.0
2006-09-26 15:30:00,14.36,14.43,14.33,14.43,83600.0,14.3599,14.4299,14.3299,14.4299,83600.0
2006-09-27 09:30:00,14.35,14.64,14.25,14.38,72800.0,14.3499,14.6399,14.2499,14.3799,72800.0
2006-09-27 10:00:00,14.39,14.42,14.26,14.28,78800.0,14.3899,14.4199,14.2599,14.2799,78800.0
2006-09-27 10:30:00,14.28,14.35,14.27,14.3,51800.0,14.2799,14.3499,14.2699,14.2999,51800.0
2006-09-27 11:00:00,14.3,14.35,14.29,14.34,38400.0,14.2999,14.3499,14.2899,14.3399,38400.0
2006-09-27 11:30:00,14.35,14.4,14.31,14.39,34500.0,14.3499,14.3999,14.3099,14.3899,34500.0
2006-09-27 12:00:00,14.39,14.39,14.3,14.35,35200.0,14.3899,14.3899,14.2999,14.3499,35200.0
2006-09-27 12:30:00,14.35,14.4,14.34,14.38,16700.0,14.3499,14.3999,14.3399,14.3799,16700.0
2006-09-27 13:00:00,14.39,14.39,14.29,14.31,37700.0,14.3899,14.3899,14.2899,14.3099,37700.0
2006-09-27 13:30:00,14.3,14.31,14.29,14.31,23900.0,14.2999,14.3099,14.2899,14.3099,23900.0
2006-09-27 14:00:00,14.29,14.32,14.25,14.32,28500.0,14.2899,14.3199,14.2499,14.3199,28500.0
2006-09-27 14:30:00,14.31,14.33,14.31,14.33,17800.0,14.3099,14.3299,14.3099,14.3299,17800.0
2006-09-27 15:00:00,14.33,14.41,14.32,14.41,50800.0,14.3299,14.4099,14.3199,14.4099,50800.0
2006-09-27 15:30:00,14.41,14.54,14.39,14.43,111200.0,14.4099,14.5399,14.3899,14.4299,111200.0
2006-09-28 09:30:00,14.41,14.74,14.38,14.5,74600.0,14.4099,14.7399,14.3799,14.4999,74600.0
2006-09-28 10:00:00,14.5,14.5,14.45,14.46,31100.0,14.4999,14.4999,14.4499,14.4599,31100.0
2006-09-28 10:30:00,14.46,14.48,14.38,14.45,140800.0,14.4599,14.4799,14.3799,14.4499,140800.0
2006-09-28 11:00:00,14.45,14.5,14.45,14.5,85800.0,14.4499,14.4999,14.4499,14.4999,85800.0
2006-09-28 11:30:00,14.49,14.5,14.42,14.43,21200.0,14.4899,14.4999,14.4199,14.4299,21200.0
2006-09-28 12:00:00,14.42,14.43,14.38,14.39,24400.0,14.4199,14.4299,14.3799,14.3899,24400.0
2006-09-28 12:30:00,14.39,14.39,14.24,14.24,42300.0,14.3899,14.3899,14.2399,14.2399,42300.0
2006-09-28 13:00:00,14.24,14.42,14.23,14.41,38100.0,14.2399,14.4199,14.2299,14.4099,38100.0
2006-09-28 13:30:00,14.41,14.43,14.36,14.37,28800.0,14.4099,14.4299,14.3599,14.3699,28800.0
2006-09-28 14:00:00,14.38,14.42,14.25,14.3,46400.0,14.3799,14.4199,14.2499,14.2999,46400.0
2006-09-28 14:30:00,14.29,14.45,14.27,14.4,69100.0,14.2899,14.4499,14.2699,14.3999,69100.0
2006-09-28 15:00:00,14.41,14.42,14.35,14.35,34900.0,14.4099,14.4199,14.3499,14.3499,34900.0
2006-09-28 15:30:00,14.35,14.48,14.32,14.38,87900.0,14.3499,14.4799,14.3199,14.3799,87900.0
2006-09-29 09:30:00,14.51,14.51,14.17,14.2,75200.0,14.5099,14.5099,14.1699,14.1999,75200.0
2006-09-29 10:00:00,14.21,14.31,14.18,14.26,55400.0,14.2099,14.3099,14.1799,14.2599,55400.0
2006-09-29 10:30:00,14.25,14.29,14.23,14.27,33000.0,14.2499,14.2899,14.2299,14.2699,33000.0
2006-09-29 11:00:00,14.27,14.34,14.25,14.25,16500.0,14.2699,14.3399,14.2499,14.2499,16500.0
2006-09-29 11:30:00,14.27,14.27,14.24,14.25,50800.0,14.2699,14.2699,14.2399,14.2499,50800.0
2006-09-29 12:00:00,14.26,14.27,14.23,14.24,27500.0,14.2599,14.2699,14.2299,14.2399,27500.0
2006-09-29 12:30:00,14.25,14.33,14.24,14.31,50400.0,14.2499,14.3299,14.2399,14.3099,50400.0
2006-09-29 13:00:00,14.31,14.32,14.27,14.3,32200.0,14.3099,14.3199,14.2699,14.2999,32200.0
2006-09-29 13:30:00,14.3,14.34,14.3,14.31,26800.0,14.2999,14.3399,14.2999,14.3099,26800.0
2006-09-29 14:00:00,14.32,14.4,14.3,14.37,47700.0,14.3199,14.3999,14.2999,14.3699,47700.0
2006-09-29 14:30:00,14.37,14.37,14.26,14.28,60000.0,14.3699,14.3699,14.2599,14.2799,60000.0
2006-09-29 15:00:00,14.28,14.37,14.26,14.27,96700.0,14.2799,14.3699,14.2599,14.2699,96700.0
2006-09-29 15:30:00,14.26,14.29,14.22,14.24,145600.0,14.2599,14.2899,14.2199,14.2399,145600.0
2006-10-02 09:30:00,14.2,14.45,14.1,14.12,53800.0,14.1999,14.4499,14.0999,14.1199,53800.0
2006-10-02 10:00:00,14.12,14.26,14.08,14.23,202800.0,14.1199,14.2599,14.0799,14.2299,202800.0
2006-10-02 10:30:00,14.24,14.25,14.15,14.19,23100.0,14.2399,14.2499,14.1499,14.1899,23100.0
2006-10-02 11:00:00,14.21,14.21,14.12,14.15,36600.0,14.2099,14.2099,14.1199,14.1499,36600.0
2006-10-02 11:30:00,14.15,14.23,14.14,14.2,26000.0,14.1499,14.2299,14.1399,14.1999,26000.0
2006-10-02 12:00:00,14.2,14.21,14.15,14.16,33100.0,14.1999,14.2099,14.1499,14.1599,33100.0
2006-10-02 12:30:00,14.15,14.21,14.13,14.16,19500.0,14.1499,14.2099,14.1299,14.1599,19500.0
2006-10-02 13:00:00,14.16,14.18,14.14,14.15,19600.0,14.1599,14.1799,14.1399,14.1499,19600.0
2006-10-02 13:30:00,14.14,14.15,14.01,14.06,39500.0,14.1399,14.1499,14.0099,14.0599,39500.0
2006-10-02 14:00:00,14.05,14.08,14.0,14.01,33300.0,14.0499,14.0799,13.9999,14.0099,33300.0
2006-10-02 14:30:00,14.02,14.03,13.83,13.83,103700.0,14.0199,14.0299,13.8299,13.8299,103700.0
2006-10-02 15:00:00,13.83,13.91,13.82,13.86,59800.0,13.8299,13.9099,13.8199,13.8599,59800.0
2006-10-02 15:30:00,13.85,13.87,13.83,13.85,143700.0,13.8499,13.8699,13.8299,13.8499,143700.0
2006-10-03 09:30:00,13.9,14.05,13.76,13.77,299100.0,13.8999,14.0499,13.7599,13.7699,299100.0
2006-10-03 10:00:00,13.77,13.89,13.55,13.88,112500.0,13.7699,13.8899,13.5499,13.8799,112500.0
2006-10-03 10:30:00,13.87,14.02,13.87,14.02,42300.0,13.8699,14.0199,13.8699,14.0199,42300.0
2006-10-03 11:00:00,14.02,14.08,13.88,14.01,44500.0,14.0199,14.0799,13.8799,14.0099,44500.0
2006-10-03 11:30:00,14.01,14.15,13.98,14.1,205900.0,14.0099,14.1499,13.9799,14.0999,205900.0
2006-10-03 12:00:00,14.1,14.19,14.04,14.04,55700.0,14.0999,14.1899,14.0399,14.0399,55700.0
2006-10-03 12:30:00,14.03,14.04,14.0,14.01,32800.0,14.0299,14.0399,13.9999,14.0099,32800.0
2006-10-03 13:00:00,14.01,14.08,14.01,14.06,64600.0,14.0099,14.0799,14.0099,14.0599,64600.0
2006-10-03 13:30:00,14.06,14.12,14.02,14.11,37200.0,14.0599,14.1199,14.0199,14.1099,37200.0
2006-10-03 14:00:00,14.11,14.2,14.05,14.05,44500.0,14.1099,14.1999,14.0499,14.0499,44500.0
2006-10-03 14:30:00,14.05,14.12,14.04,14.1,25000.0,14.0499,14.1199,14.0399,14.0999,25000.0
2006-10-03 15:00:00,14.09,14.1,14.04,14.07,72400.0,14.0899,14.0999,14.0399,14.0699,72400.0
2006-10-03 15:30:00,14.07,14.09,13.98,14.03,103900.0,14.0699,14.0899,13.9799,14.0299,103900.0
2006-10-04 09:30:00,14.1,14.3,14.01,14.24,439900.0,14.0999,14.2999,14.0099,14.2399,439900.0
2006-10-04 10:00:00,14.26,14.68,14.21,14.66,104000.0,14.2599,14.6799,14.2099,14.6599,104000.0
2006-10-04 10:30:00,14.65,14.67,14.48,14.5,73700.0,14.6499,14.6699,14.4799,14.4999,73700.0
2006-10-04 11:00:00,14.5,14.5,14.35,14.37,137500.0,14.4999,14.4999,14.3499,14.3699,137500.0
2006-10-04 11:30:00,14.36,14.44,14.35,14.44,61300.0,14.3599,14.4399,14.3499,14.4399,61300.0
2006-10-04 12:00:00,14.45,14.45,14.21,14.25,47800.0,14.4499,14.4499,14.2099,14.2499,47800.0
2006-10-04 12:30:00,14.26,14.4,14.25,14.4,51000.0,14.2599,14.3999,14.2499,14.3999,51000.0
2006-10-04 13:00:00,14.4,14.43,14.39,14.42,33000.0,14.3999,14.4299,14.3899,14.4199,33000.0
2006-10-04 13:30:00,14.42,14.48,14.42,14.46,67000.0,14.4199,14.4799,14.4199,14.4599,67000.0
2006-10-04 14:00:00,14.46,14.48,14.4,14.41,66200.0,14.4599,14.4799,14.3999,14.4099,66200.0
2006-10-04 14:30:00,14.4,14.48,14.37,14.47,86300.0,14.3999,14.4799,14.3699,14.4699,86300.0
2006-10-04 15:00:00,14.48,14.49,14.45,14.46,88200.0,14.4799,14.4899,14.4499,14.4599,88200.0
2006-10-04 15:30:00,14.46,14.48,14.41,14.41,108200.0,14.4599,14.4799,14.4099,14.4099,108200.0
2006-10-05 09:30:00,14.48,14.87,14.36,14.87,108200.0,14.4799,14.8699,14.3599,14.8699,108200.0
2006-10-05 10:00:00,14.89,14.9,14.47,14.5,59700.0,14.8899,14.8999,14.4699,14.4999,59700.0
2006-10-05 10:30:00,14.5,14.59,14.48,14.56,24200.0,14.4999,14.5899,14.4799,14.5599,24200.0
2006-10-05 11:00:00,14.56,14.58,14.54,14.57,19200.0,14.5599,14.5799,14.5399,14.5699,19200.0
2006-10-05 11:30:00,14.58,14.75,14.58,14.68,52700.0,14.5799,14.7499,14.5799,14.6799,52700.0
2006-10-05 12:00:00,14.68,14.68,14.61,14.61,13100.0,14.6799,14.6799,14.6099,14.6099,13100.0
2006-10-05 12:30:00,14.61,14.62,14.52,14.54,13700.0,14.6099,14.6199,14.5199,14.5399,13700.0
2006-10-05 13:00:00,14.54,14.63,14.52,14.63,185200.0,14.5399,14.6299,14.5199,14.6299,185200.0
2006-10-05 13:30:00,14.63,14.76,14.63,14.7,126900.0,14.6299,14.7599,14.6299,14.6999,126900.0
2006-10-05 14:00:00,14.7,14.72,14.6,14.6,42500.0,14.6999,14.7199,14.5999,14.5999,42500.0
2006-10-05 14:30:00,14.61,14.63,14.6,14.62,23900.0,14.6099,14.6299,14.5999,14.6199,23900.0
2006-10-05 15:00:00,14.63,14.76,14.62,14.73,76600.0,14.6299,14.7599,14.6199,14.7299,76600.0
2006-10-05 15:30:00,14.73,14.73,14.58,14.58,138900.0,14.7299,14.7299,14.5799,14.5799,138900.0
2006-10-06 09:30:00,14.5,14.69,14.45,14.65,42000.0,14.4999,14.6899,14.4499,14.6499,42000.0
2006-10-06 10:00:00,14.65,14.69,14.42,14.48,37400.0,14.6499,14.6899,14.4199,14.4799,37400.0
2006-10-06 10:30:00,14.47,14.55,14.4,14.48,28800.0,14.4699,14.5499,14.3999,14.4799,28800.0
2006-10-06 11:00:00,14.48,14.48,14.39,14.43,30400.0,14.4799,14.4799,14.3899,14.4299,30400.0
2006-10-06 11:30:00,14.43,14.45,14.38,14.38,27600.0,14.4299,14.4499,14.3799,14.3799,27600.0
2006-10-06 12:00:00,14.38,14.39,14.37,14.39,30400.0,14.3799,14.3899,14.3699,14.3899,30400.0
2006-10-06 12:30:00,14.38,14.57,14.38,14.57,38000.0,14.3799,14.5699,14.3799,14.5699,38000.0
2006-10-06 13:00:00,14.57,14.57,14.38,14.49,31400.0,14.5699,14.5699,14.3799,14.4899,31400.0
2006-10-06 13:30:00,14.48,14.53,14.47,14.53,27400.0,14.4799,14.5299,14.4699,14.5299,27400.0
2006-10-06 14:00:00,14.52,14.64,14.51,14.63,50000.0,14.5199,14.6399,14.5099,14.6299,50000.0
2006-10-06 14:30:00,14.63,14.72,14.63,14.68,46800.0,14.6299,14.7199,14.6299,14.6799,46800.0
2006-10-06 15:00:00,14.68,14.71,14.6,14.68,56200.0,14.6799,14.7099,14.5999,14.6799,56200.0
2006-10-06 15:30:00,14.68,14.69,14.56,14.59,68100.0,14.6799,14.6899,14.5599,14.5899,68100.0
2006-10-09 09:30:00,14.53,14.6,14.21,14.28,46500.0,14.5299,14.5999,14.2099,14.2799,46500.0
2006-10-09 10:00:00,14.27,14.3,14.23,14.27,35200.0,14.2699,14.2999,14.2299,14.2699,35200.0
2006-10-09 10:30:00,14.28,14.32,14.23,14.29,33000.0,14.2799,14.3199,14.2299,14.2899,33000.0
2006-10-09 11:00:00,14.29,14.3,14.27,14.29,27800.0,14.2899,14.2999,14.2699,14.2899,27800.0
2006-10-09 11:30:00,14.29,14.38,14.28,14.33,28600.0,14.2899,14.3799,14.2799,14.3299,28600.0
2006-10-09 12:00:00,14.33,14.35,14.31,14.33,17000.0,14.3299,14.3499,14.3099,14.3299,17000.0
2006-10-09 12:30:00,14.34,14.35,14.3,14.31,28800.0,14.3399,14.3499,14.2999,14.3099,28800.0
2006-10-09 13:00:00,14.31,14.38,14.31,14.37,25900.0,14.3099,14.3799,14.3099,14.3699,25900.0
2006-10-09 13:30:00,14.38,14.38,14.31,14.34,26400.0,14.3799,14.3799,14.3099,14.3399,26400.0
2006-10-09 14:00:00,14.34,14.35,14.28,14.31,45600.0,14.3399,14.3499,14.2799,14.3099,45600.0
2006-10-09 14:30:00,14.32,14.4,14.31,14.39,25000.0,14.3199,14.3999,14.3099,14.3899,25000.0
2006-10-09 15:00:00,14.39,14.4,14.37,14.4,20000.0,14.3899,14.3999,14.3699,14.3999,20000.0
2006-10-09 15:30:00,14.39,14.48,14.37,14.48,60100.0,14.3899,14.4799,14.3699,14.4799,60100.0
2006-10-10 09:30:00,14.5,14.63,14.27,14.28,42100.0,14.4999,14.6299,14.2699,14.2799,42100.0
2006-10-10 10:00:00,14.31,14.44,14.28,14.39,29100.0,14.3099,14.4399,14.2799,14.3899,29100.0
2006-10-10 10:30:00,14.39,14.53,14.39,14.53,18400.0,14.3899,14.5299,14.3899,14.5299,18400.0
2006-10-10 11:00:00,14.53,14.67,14.52,14.63,28300.0,14.5299,14.6699,14.5199,14.6299,28300.0
2006-10-10 11:30:00,14.62,14.68,14.62,14.66,13000.0,14.6199,14.6799,14.6199,14.6599,13000.0
2006-10-10 12:00:00,14.67,14.67,14.57,14.63,19600.0,14.6699,14.6699,14.5699,14.6299,19600.0
2006-10-10 12:30:00,14.63,14.66,14.58,14.66,21500.0,14.6299,14.6599,14.5799,14.6599,21500.0
2006-10-10 13:00:00,14.66,14.66,14.47,14.48,30800.0,14.6599,14.6599,14.4699,14.4799,30800.0
2006-10-10 13:30:00,14.48,14.5,14.37,14.49,36500.0,14.4799,14.4999,14.3699,14.4899,36500.0
2006-10-10 14:00:00,14.49,14.5,14.45,14.49,25600.0,14.4899,14.4999,14.4499,14.4899,25600.0
2006-10-10 14:30:00,14.5,14.55,14.48,14.48,14200.0,14.4999,14.5499,14.4799,14.4799,14200.0
2006-10-10 15:00:00,14.49,14.54,14.49,14.54,25300.0,14.4899,14.5399,14.4899,14.5399,25300.0
2006-10-10 15:30:00,14.54,14.69,14.54,14.57,98200.0,14.5399,14.6899,14.5399,14.5699,98200.0
2006-10-11 09:30:00,14.5,14.72,14.47,14.53,100600.0,14.4999,14.7199,14.4699,14.5299,100600.0
2006-10-11 10:00:00,14.55,14.59,14.47,14.5,112200.0,14.5499,14.5899,14.4699,14.4999,112200.0
2006-10-11 10:30:00,14.52,14.53,14.43,14.53,45300.0,14.5199,14.5299,14.4299,14.5299,45300.0
2006-10-11 11:00:00,14.51,14.58,14.51,14.57,20300.0,14.5099,14.5799,14.5099,14.5699,20300.0
2006-10-11 11:30:00,14.57,14.57,14.53,14.53,58200.0,14.5699,14.5699,14.5299,14.5299,58200.0
2006-10-11 12:00:00,14.54,14.62,14.53,14.62,162600.0,14.5399,14.6199,14.5299,14.6199,162600.0
2006-10-11 12:30:00,14.62,14.75,14.6,14.65,114200.0,14.6199,14.7499,14.5999,14.6499,114200.0
2006-10-11 13:00:00,14.64,14.93,14.64,14.82,175800.0,14.6399,14.9299,14.6399,14.8199,175800.0
2006-10-11 13:30:00,14.82,14.82,14.75,14.75,36400.0,14.8199,14.8199,14.7499,14.7499,36400.0
2006-10-11 14:00:00,14.73,14.73,14.57,14.6,46100.0,14.7299,14.7299,14.5699,14.5999,46100.0
2006-10-11 14:30:00,14.6,14.67,14.56,14.66,54900.0,14.5999,14.6699,14.5599,14.6599,54900.0
2006-10-11 15:00:00,14.66,14.73,14.65,14.72,55000.0,14.6599,14.7299,14.6499,14.7199,55000.0
2006-10-11 15:30:00,14.73,15.06,14.72,14.95,421300.0,14.7299,15.0599,14.7199,14.9499,421300.0
2006-10-12 09:30:00,15.07,15.29,14.94,15.29,141200.0,15.0699,15.2899,14.9399,15.2899,141200.0
2006-10-12 10:00:00,15.29,15.57,15.25,15.43,596400.0,15.2899,15.5699,15.2499,15.4299,596400.0
2006-10-12 10:30:00,15.43,15.49,15.32,15.36,138900.0,15.4299,15.4899,15.3199,15.3599,138900.0
2006-10-12 11:00:00,15.37,15.41,15.33,15.34,69700.0,15.3699,15.4099,15.3299,15.3399,69700.0
2006-10-12 11:30:00,15.34,15.36,15.17,15.29,138700.0,15.3399,15.3599,15.1699,15.2899,138700.0
2006-10-12 12:00:00,15.3,15.35,15.17,15.28,96000.0,15.2999,15.3499,15.1699,15.2799,96000.0
2006-10-12 12:30:00,15.28,15.35,15.16,15.18,61400.0,15.2799,15.3499,15.1599,15.1799,61400.0
2006-10-12 13:00:00,15.17,15.24,15.17,15.24,70900.0,15.1699,15.2399,15.1699,15.2399,70900.0
2006-10-12 13:30:00,15.24,15.24,15.19,15.23,50700.0,15.2399,15.2399,15.1899,15.2299,50700.0
2006-10-12 14:00:00,15.22,15.3,15.2,15.25,75300.0,15.2199,15.2999,15.1999,15.2499,75300.0
2006-10-12 14:30:00,15.24,15.26,15.19,15.22,62700.0,15.2399,15.2599,15.1899,15.2199,62700.0
2006-10-12 15:00:00,15.22,15.33,15.16,15.3,96400.0,15.2199,15.3299,15.1599,15.2999,96400.0
2006-10-12 15:30:00,15.3,15.43,15.24,15.38,241700.0,15.2999,15.4299,15.2399,15.3799,241700.0
2006-10-13 09:30:00,15.7,15.78,15.42,15.78,322400.0,15.6999,15.7799,15.4199,15.7799,322400.0
2006-10-13 10:00:00,15.78,15.78,15.65,15.69,132600.0,15.7799,15.7799,15.6499,15.6899,132600.0
2006-10-13 10:30:00,15.7,15.85,15.68,15.73,148700.0,15.6999,15.8499,15.6799,15.7299,148700.0
2006-10-13 11:00:00,15.74,15.75,15.52,15.68,102700.0,15.7399,15.7499,15.5199,15.6799,102700.0
2006-10-13 11:30:00,15.67,15.68,15.58,15.66,91100.0,15.6699,15.6799,15.5799,15.6599,91100.0
2006-10-13 12:00:00,15.66,15.68,15.61,15.64,61800.0,15.6599,15.6799,15.6099,15.6399,61800.0
2006-10-13 12:30:00,15.63,15.67,15.55,15.61,89400.0,15.6299,15.6699,15.5499,15.6099,89400.0
2006-10-13 13:00:00,15.61,15.67,15.6,15.66,100100.0,15.6099,15.6699,15.5999,15.6599,100100.0
2006-10-13 13:30:00,15.67,15.78,15.65,15.76,138300.0,15.6699,15.7799,15.6499,15.7599,138300.0
2006-10-13 14:00:00,15.75,15.82,15.73,15.77,95400.0,15.7499,15.8199,15.7299,15.7699,95400.0
2006-10-13 14:30:00,15.81,15.82,15.71,15.81,86300.0,15.8099,15.8199,15.7099,15.8099,86300.0
2006-10-13 15:00:00,15.81,15.9,15.77,15.89,190400.0,15.8099,15.8999,15.7699,15.8899,190400.0
2006-10-13 15:30:00,15.89,15.98,15.77,15.86,504900.0,15.8899,15.9799,15.7699,15.8599,504900.0
2006-10-16 09:30:00,15.83,15.97,15.43,15.47,100400.0,15.8299,15.9699,15.4299,15.4699,100400.0
2006-10-16 10:00:00,15.47,15.6,15.28,15.44,126500.0,15.4699,15.5999,15.2799,15.4399,126500.0
2006-10-16 10:30:00,15.43,15.55,15.43,15.49,59700.0,15.4299,15.5499,15.4299,15.4899,59700.0
2006-10-16 11:00:00,15.47,15.55,15.47,15.48,66300.0,15.4699,15.5499,15.4699,15.4799,66300.0
2006-10-16 11:30:00,15.48,15.49,15.41,15.44,33300.0,15.4799,15.4899,15.4099,15.4399,33300.0
2006-10-16 12:00:00,15.43,15.48,15.37,15.47,46000.0,15.4299,15.4799,15.3699,15.4699,46000.0
2006-10-16 12:30:00,15.47,15.48,15.42,15.48,55400.0,15.4699,15.4799,15.4199,15.4799,55400.0
2006-10-16 13:00:00,15.48,15.55,15.48,15.55,42500.0,15.4799,15.5499,15.4799,15.5499,42500.0
2006-10-16 13:30:00,15.55,15.73,15.55,15.67,118400.0,15.5499,15.7299,15.5499,15.6699,118400.0
2006-10-16 14:00:00,15.68,15.78,15.66,15.78,94600.0,15.6799,15.7799,15.6599,15.7799,94600.0
2006-10-16 14:30:00,15.77,15.9,15.7,15.73,137800.0,15.7699,15.8999,15.6999,15.7299,137800.0
2006-10-16 15:00:00,15.73,15.77,15.69,15.77,125600.0,15.7299,15.7699,15.6899,15.7699,125600.0
2006-10-16 15:30:00,15.77,15.78,15.64,15.73,272100.0,15.7699,15.7799,15.6399,15.7299,272100.0
2006-10-17 09:30:00,15.48,15.57,15.01,15.09,245500.0,15.4799,15.5699,15.0099,15.0899,245500.0
2006-10-17 10:00:00,15.09,15.14,15.03,15.1,158300.0,15.0899,15.1399,15.0299,15.0999,158300.0
2006-10-17 10:30:00,15.09,15.09,14.98,14.99,98400.0,15.0899,15.0899,14.9799,14.9899,98400.0
2006-10-17 11:00:00,14.99,14.99,14.72,14.78,173300.0,14.9899,14.9899,14.7199,14.7799,173300.0
2006-10-17 11:30:00,14.78,14.99,14.77,14.8,147400.0,14.7799,14.9899,14.7699,14.7999,147400.0
2006-10-17 12:00:00,14.81,14.95,14.77,14.9,81600.0,14.8099,14.9499,14.7699,14.8999,81600.0
2006-10-17 12:30:00,14.9,15.0,14.84,14.96,94400.0,14.8999,14.9999,14.8399,14.9599,94400.0
2006-10-17 13:00:00,14.95,15.1,14.94,15.07,158600.0,14.9499,15.0999,14.9399,15.0699,158600.0
2006-10-17 13:30:00,15.07,15.1,14.96,15.02,91700.0,15.0699,15.0999,14.9599,15.0199,91700.0
2006-10-17 14:00:00,15.03,15.2,15.02,15.18,189900.0,15.0299,15.1999,15.0199,15.1799,189900.0
2006-10-17 14:30:00,15.2,15.25,15.18,15.25,109600.0,15.1999,15.2499,15.1799,15.2499,109600.0
2006-10-17 15:00:00,15.25,15.25,15.17,15.18,130300.0,15.2499,15.2499,15.1699,15.1799,130300.0
2006-10-17 15:30:00,15.18,15.2,15.05,15.07,200800.0,15.1799,15.1999,15.0499,15.0699,200800.0
2006-10-18 09:30:00,16.0,16.25,15.55,15.83,593400.0,15.9999,16.2499,15.5499,15.8299,593400.0
2006-10-18 10:00:00,15.83,15.86,15.65,15.68,117200.0,15.8299,15.8599,15.6499,15.6799,117200.0
2006-10-18 10:30:00,15.67,15.71,15.32,15.37,237800.0,15.6699,15.7099,15.3199,15.3699,237800.0
2006-10-18 11:00:00,15.37,15.4,15.25,15.33,148000.0,15.3699,15.3999,15.2499,15.3299,148000.0
2006-10-18 11:30:00,15.33,15.45,15.32,15.43,79300.0,15.3299,15.4499,15.3199,15.4299,79300.0
2006-10-18 12:00:00,15.43,15.62,15.43,15.59,141800.0,15.4299,15.6199,15.4299,15.5899,141800.0
2006-10-18 12:30:00,15.6,15.6,15.44,15.46,61200.0,15.5999,15.5999,15.4399,15.4599,61200.0
2006-10-18 13:00:00,15.46,15.47,15.31,15.31,73200.0,15.4599,15.4699,15.3099,15.3099,73200.0
2006-10-18 13:30:00,15.3,15.47,15.26,15.47,105200.0,15.2999,15.4699,15.2599,15.4699,105200.0
2006-10-18 14:00:00,15.47,15.6,15.45,15.49,113300.0,15.4699,15.5999,15.4499,15.4899,113300.0
2006-10-18 14:30:00,15.49,15.5,15.45,15.48,55900.0,15.4899,15.4999,15.4499,15.4799,55900.0
2006-10-18 15:00:00,15.48,15.48,15.41,15.44,88400.0,15.4799,15.4799,15.4099,15.4399,88400.0
2006-10-18 15:30:00,15.44,15.44,15.28,15.32,238900.0,15.4399,15.4399,15.2799,15.3199,238900.0
2006-10-19 09:30:00,15.28,15.45,15.05,15.43,68400.0,15.2799,15.4499,15.0499,15.4299,68400.0
2006-10-19 10:00:00,15.43,15.52,15.4,15.44,50900.0,15.4299,15.5199,15.3999,15.4399,50900.0
2006-10-19 10:30:00,15.44,15.53,15.34,15.34,59400.0,15.4399,15.5299,15.3399,15.3399,59400.0
2006-10-19 11:00:00,15.35,15.39,15.29,15.33,39000.0,15.3499,15.3899,15.2899,15.3299,39000.0
2006-10-19 11:30:00,15.33,15.41,15.28,15.4,43500.0,15.3299,15.4099,15.2799,15.3999,43500.0
2006-10-19 12:00:00,15.4,15.46,15.37,15.44,79000.0,15.3999,15.4599,15.3699,15.4399,79000.0
2006-10-19 12:30:00,15.44,15.48,15.37,15.38,57400.0,15.4399,15.4799,15.3699,15.3799,57400.0
2006-10-19 13:00:00,15.38,15.42,15.31,15.38,68000.0,15.3799,15.4199,15.3099,15.3799,68000.0
2006-10-19 13:30:00,15.38,15.41,15.38,15.38,44800.0,15.3799,15.4099,15.3799,15.3799,44800.0
2006-10-19 14:00:00,15.39,15.41,15.38,15.39,52000.0,15.3899,15.4099,15.3799,15.3899,52000.0
2006-10-19 14:30:00,15.39,15.43,15.36,15.39,73200.0,15.3899,15.4299,15.3599,15.3899,73200.0
2006-10-19 15:00:00,15.39,15.4,15.34,15.39,87600.0,15.3899,15.3999,15.3399,15.3899,87600.0
2006-10-19 15:30:00,15.4,15.41,15.34,15.36,97300.0,15.3999,15.4099,15.3399,15.3599,97300.0
2006-10-20 09:30:00,15.44,15.44,15.22,15.33,105100.0,15.4399,15.4399,15.2199,15.3299,105100.0
2006-10-20 10:00:00,15.33,15.35,15.25,15.29,62000.0,15.3299,15.3499,15.2499,15.2899,62000.0
2006-10-20 10:30:00,15.29,15.3,15.24,15.28,69700.0,15.2899,15.2999,15.2399,15.2799,69700.0
2006-10-20 11:00:00,15.28,15.3,15.24,15.29,38600.0,15.2799,15.2999,15.2399,15.2899,38600.0
2006-10-20 11:30:00,15.28,15.3,15.27,15.28,52500.0,15.2799,15.2999,15.2699,15.2799,52500.0
2006-10-20 12:00:00,15.27,15.3,15.25,15.25,61100.0,15.2699,15.2999,15.2499,15.2499,61100.0
2006-10-20 12:30:00,15.25,15.29,15.24,15.25,54400.0,15.2499,15.2899,15.2399,15.2499,54400.0
2006-10-20 13:00:00,15.26,15.27,15.22,15.23,45300.0,15.2599,15.2699,15.2199,15.2299,45300.0
2006-10-20 13:30:00,15.24,15.24,15.17,15.18,90700.0,15.2399,15.2399,15.1699,15.1799,90700.0
2006-10-20 14:00:00,15.17,15.2,15.15,15.17,79600.0,15.1699,15.1999,15.1499,15.1699,79600.0
2006-10-20 14:30:00,15.16,15.17,15.08,15.15,87300.0,15.1599,15.1699,15.0799,15.1499,87300.0
2006-10-20 15:00:00,15.14,15.18,15.14,15.15,94700.0,15.1399,15.1799,15.1399,15.1499,94700.0
2006-10-20 15:30:00,15.15,15.17,14.95,14.95,429000.0,15.1499,15.1699,14.9499,14.9499,429000.0
2006-10-23 09:30:00,14.98,15.09,14.42,14.9,425600.0,14.9799,15.0899,14.4199,14.8999,425600.0
2006-10-23 10:00:00,14.93,15.09,14.91,14.97,185900.0,14.9299,15.0899,14.9099,14.9699,185900.0
2006-10-23 10:30:00,14.97,15.05,14.9,15.0,153800.0,14.9699,15.0499,14.8999,14.9999,153800.0
2006-10-23 11:00:00,15.0,15.02,14.95,14.99,138600.0,14.9999,15.0199,14.9499,14.9899,138600.0
2006-10-23 11:30:00,15.0,15.01,14.9,14.91,317400.0,14.9999,15.0099,14.8999,14.9099,317400.0
2006-10-23 12:00:00,14.91,14.93,14.85,14.88,66900.0,14.9099,14.9299,14.8499,14.8799,66900.0
2006-10-23 12:30:00,14.88,14.92,14.78,14.81,55800.0,14.8799,14.9199,14.7799,14.8099,55800.0
2006-10-23 13:00:00,14.81,14.85,14.74,14.83,57400.0,14.8099,14.8499,14.7399,14.8299,57400.0
2006-10-23 13:30:00,14.83,14.83,14.75,14.78,56600.0,14.8299,14.8299,14.7499,14.7799,56600.0
2006-10-23 14:00:00,14.77,14.78,14.68,14.69,98400.0,14.7699,14.7799,14.6799,14.6899,98400.0
2006-10-23 14:30:00,14.69,14.75,14.68,14.71,52000.0,14.6899,14.7499,14.6799,14.7099,52000.0
2006-10-23 15:00:00,14.7,14.72,14.67,14.7,159600.0,14.6999,14.7199,14.6699,14.6999,159600.0
2006-10-23 15:30:00,14.69,14.77,14.69,14.75,119600.0,14.6899,14.7699,14.6899,14.7499,119600.0
2006-10-24 09:30:00,14.75,14.78,14.57,14.71,97500.0,14.7499,14.7799,14.5699,14.7099,97500.0
2006-10-24 10:00:00,14.7,14.74,14.64,14.69,38600.0,14.6999,14.7399,14.6399,14.6899,38600.0
2006-10-24 10:30:00,14.69,14.71,14.65,14.7,56300.0,14.6899,14.7099,14.6499,14.6999,56300.0
2006-10-24 11:00:00,14.7,14.7,14.63,14.66,63500.0,14.6999,14.6999,14.6299,14.6599,63500.0
2006-10-24 11:30:00,14.65,14.67,14.64,14.66,87000.0,14.6499,14.6699,14.6399,14.6599,87000.0
2006-10-24 12:00:00,14.65,14.66,14.55,14.6,92200.0,14.6499,14.6599,14.5499,14.5999,92200.0
2006-10-24 12:30:00,14.6,14.61,14.45,14.51,86900.0,14.5999,14.6099,14.4499,14.5099,86900.0
2006-10-24 13:00:00,14.5,14.6,14.48,14.51,189800.0,14.4999,14.5999,14.4799,14.5099,189800.0
2006-10-24 13:30:00,14.52,14.54,14.49,14.49,48200.0,14.5199,14.5399,14.4899,14.4899,48200.0
2006-10-24 14:00:00,14.49,14.51,14.48,14.49,75300.0,14.4899,14.5099,14.4799,14.4899,75300.0
2006-10-24 14:30:00,14.48,14.5,14.48,14.49,41900.0,14.4799,14.4999,14.4799,14.4899,41900.0
2006-10-24 15:00:00,14.49,14.57,14.48,14.54,53800.0,14.4899,14.5699,14.4799,14.5399,53800.0
2006-10-24 15:30:00,14.54,14.64,14.53,14.54,247000.0,14.5399,14.6399,14.5299,14.5399,247000.0
2006-10-25 09:30:00,14.61,14.67,14.47,14.62,88500.0,14.6099,14.6699,14.4699,14.6199,88500.0
2006-10-25 10:00:00,14.6,14.75,14.58,14.68,96000.0,14.5999,14.7499,14.5799,14.6799,96000.0
2006-10-25 10:30:00,14.67,14.69,14.63,14.69,75400.0,14.6699,14.6899,14.6299,14.6899,75400.0
2006-10-25 11:00:00,14.69,14.7,14.66,14.68,70800.0,14.6899,14.6999,14.6599,14.6799,70800.0
2006-10-25 11:30:00,14.68,14.69,14.64,14.68,44600.0,14.6799,14.6899,14.6399,14.6799,44600.0
2006-10-25 12:00:00,14.68,14.69,14.63,14.66,57400.0,14.6799,14.6899,14.6299,14.6599,57400.0
2006-10-25 12:30:00,14.65,14.65,14.6,14.63,27400.0,14.6499,14.6499,14.5999,14.6299,27400.0
2006-10-25 13:00:00,14.63,14.65,14.52,14.53,50600.0,14.6299,14.6499,14.5199,14.5299,50600.0
2006-10-25 13:30:00,14.53,14.58,14.53,14.58,23800.0,14.5299,14.5799,14.5299,14.5799,23800.0
2006-10-25 14:00:00,14.58,14.64,14.51,14.58,137800.0,14.5799,14.6399,14.5099,14.5799,137800.0
2006-10-25 14:30:00,14.58,14.58,14.48,14.52,84000.0,14.5799,14.5799,14.4799,14.5199,84000.0
2006-10-25 15:00:00,14.5,14.53,14.41,14.43,151700.0,14.4999,14.5299,14.4099,14.4299,151700.0
2006-10-25 15:30:00,14.43,14.54,14.41,14.53,114700.0,14.4299,14.5399,14.4099,14.5299,114700.0
2006-10-26 09:30:00,14.68,14.85,14.57,14.66,111500.0,14.6799,14.8499,14.5699,14.6599,111500.0
2006-10-26 10:00:00,14.67,14.68,14.43,14.46,122800.0,14.6699,14.6799,14.4299,14.4599,122800.0
2006-10-26 10:30:00,14.46,14.52,14.44,14.47,43600.0,14.4599,14.5199,14.4399,14.4699,43600.0
2006-10-26 11:00:00,14.47,14.54,14.45,14.52,71000.0,14.4699,14.5399,14.4499,14.5199,71000.0
2006-10-26 11:30:00,14.53,14.61,14.52,14.57,62700.0,14.5299,14.6099,14.5199,14.5699,62700.0
2006-10-26 12:00:00,14.57,14.57,14.46,14.48,78000.0,14.5699,14.5699,14.4599,14.4799,78000.0
2006-10-26 12:30:00,14.48,14.5,14.46,14.47,34700.0,14.4799,14.4999,14.4599,14.4699,34700.0
2006-10-26 13:00:00,14.47,14.5,14.45,14.49,67300.0,14.4699,14.4999,14.4499,14.4899,67300.0
2006-10-26 13:30:00,14.5,14.5,14.49,14.49,27600.0,14.4999,14.4999,14.4899,14.4899,27600.0
2006-10-26 14:00:00,14.5,14.56,14.43,14.55,198700.0,14.4999,14.5599,14.4299,14.5499,198700.0
2006-10-26 14:30:00,14.55,14.59,14.51,14.59,152000.0,14.5499,14.5899,14.5099,14.5899,152000.0
2006-10-26 15:00:00,14.59,14.61,14.59,14.59,130000.0,14.5899,14.6099,14.5899,14.5899,130000.0
2006-10-26 15:30:00,14.6,14.63,14.58,14.62,155000.0,14.5999,14.6299,14.5799,14.6199,155000.0
2006-10-27 09:30:00,14.62,14.62,14.4,14.48,110400.0,14.6199,14.6199,14.3999,14.4799,110400.0
2006-10-27 10:00:00,14.48,14.5,14.46,14.46,72400.0,14.4799,14.4999,14.4599,14.4599,72400.0
2006-10-27 10:30:00,14.46,14.47,14.38,14.39,119300.0,14.4599,14.4699,14.3799,14.3899,119300.0
2006-10-27 11:00:00,14.39,14.41,14.06,14.16,268100.0,14.3899,14.4099,14.0599,14.1599,268100.0
2006-10-27 11:30:00,14.16,14.2,14.02,14.02,140400.0,14.1599,14.1999,14.0199,14.0199,140400.0
2006-10-27 12:00:00,14.03,14.09,13.97,14.03,190700.0,14.0299,14.0899,13.9699,14.0299,190700.0
2006-10-27 12:30:00,14.04,14.07,14.0,14.0,125400.0,14.0399,14.0699,13.9999,13.9999,125400.0
2006-10-27 13:00:00,14.0,14.07,13.96,14.02,313500.0,13.9999,14.0699,13.9599,14.0199,313500.0
2006-10-27 13:30:00,14.01,14.1,13.92,13.92,173500.0,14.0099,14.0999,13.9199,13.9199,173500.0
2006-10-27 14:00:00,13.93,13.93,13.66,13.72,212600.0,13.9299,13.9299,13.6599,13.7199,212600.0
2006-10-27 14:30:00,13.73,13.9,13.73,13.9,155100.0,13.7299,13.8999,13.7299,13.8999,155100.0
2006-10-27 15:00:00,13.9,13.97,13.8,13.96,230200.0,13.8999,13.9699,13.7999,13.9599,230200.0
2006-10-27 15:30:00,13.97,14.06,13.91,14.02,500400.0,13.9699,14.0599,13.9099,14.0199,500400.0
2006-10-30 09:30:00,13.97,14.01,13.8,13.95,354100.0,13.9699,14.0099,13.7999,13.9499,354100.0
2006-10-30 10:00:00,13.95,14.08,13.9,14.06,151100.0,13.9499,14.0799,13.8999,14.0599,151100.0
2006-10-30 10:30:00,14.05,14.18,14.05,14.15,159500.0,14.0499,14.1799,14.0499,14.1499,159500.0
2006-10-30 11:00:00,14.15,14.25,14.15,14.25,169600.0,14.1499,14.2499,14.1499,14.2499,169600.0
2006-10-30 11:30:00,14.25,14.35,14.22,14.27,158000.0,14.2499,14.3499,14.2199,14.2699,158000.0
2006-10-30 12:00:00,14.27,14.32,14.15,14.22,156300.0,14.2699,14.3199,14.1499,14.2199,156300.0
2006-10-30 12:30:00,14.22,14.22,14.14,14.22,55800.0,14.2199,14.2199,14.1399,14.2199,55800.0
2006-10-30 13:00:00,14.21,14.31,14.21,14.26,68200.0,14.2099,14.3099,14.2099,14.2599,68200.0
2006-10-30 13:30:00,14.26,14.43,14.26,14.43,172900.0,14.2599,14.4299,14.2599,14.4299,172900.0
2006-10-30 14:00:00,14.43,14.51,14.4,14.49,198200.0,14.4299,14.5099,14.3999,14.4899,198200.0
2006-10-30 14:30:00,14.49,14.5,14.41,14.48,139000.0,14.4899,14.4999,14.4099,14.4799,139000.0
2006-10-30 15:00:00,14.48,14.5,14.44,14.46,153900.0,14.4799,14.4999,14.4399,14.4599,153900.0
2006-10-30 15:30:00,14.47,14.67,14.46,14.55,392900.0,14.4699,14.6699,14.4599,14.5499,392900.0
2006-10-31 09:30:00,14.61,14.78,14.27,14.38,114400.0,14.6099,14.7799,14.2699,14.3799,114400.0
2006-10-31 10:00:00,14.37,14.39,14.14,14.16,142600.0,14.3699,14.3899,14.1399,14.1599,142600.0
2006-10-31 10:30:00,14.16,14.26,14.16,14.25,95100.0,14.1599,14.2599,14.1599,14.2499,95100.0
2006-10-31 11:00:00,14.25,14.29,14.1,14.11,61000.0,14.2499,14.2899,14.0999,14.1099,61000.0
2006-10-31 11:30:00,14.11,14.11,13.98,13.98,93600.0,14.1099,14.1099,13.9799,13.9799,93600.0
2006-10-31 12:00:00,13.99,13.99,13.82,13.83,91100.0,13.9899,13.9899,13.8199,13.8299,91100.0
2006-10-31 12:30:00,13.83,13.84,13.68,13.71,119500.0,13.8299,13.8399,13.6799,13.7099,119500.0
2006-10-31 13:00:00,13.7,13.88,13.62,13.63,223200.0,13.6999,13.8799,13.6199,13.6299,223200.0
2006-10-31 13:30:00,13.62,13.68,13.34,13.59,370400.0,13.6199,13.6799,13.3399,13.5899,370400.0
2006-10-31 14:00:00,13.58,13.82,13.58,13.72,176100.0,13.5799,13.8199,13.5799,13.7199,176100.0
2006-10-31 14:30:00,13.73,13.87,13.73,13.77,122200.0,13.7299,13.8699,13.7299,13.7699,122200.0
2006-10-31 15:00:00,13.76,13.9,13.72,13.89,168500.0,13.7599,13.8999,13.7199,13.8899,168500.0
2006-10-31 15:30:00,13.88,14.06,13.86,13.98,372800.0,13.8799,14.0599,13.8599,13.9799,372800.0
2006-11-01 09:30:00,14.05,14.28,13.96,14.2,115700.0,14.0499,14.2799,13.9599,14.1999,115700.0
2006-11-01 10:00:00,14.2,14.33,14.2,14.27,147800.0,14.1999,14.3299,14.1999,14.2699,147800.0
2006-11-01 10:30:00,14.26,14.35,14.26,14.35,94000.0,14.2599,14.3499,14.2599,14.3499,94000.0
2006-11-01 11:00:00,14.35,14.4,14.33,14.38,94700.0,14.3499,14.3999,14.3299,14.3799,94700.0
2006-11-01 11:30:00,14.38,14.5,14.38,14.48,329500.0,14.3799,14.4999,14.3799,14.4799,329500.0
2006-11-01 12:00:00,14.49,14.54,14.48,14.52,64600.0,14.4899,14.5399,14.4799,14.5199,64600.0
2006-11-01 12:30:00,14.52,14.52,14.34,14.42,136400.0,14.5199,14.5199,14.3399,14.4199,136400.0
2006-11-01 13:00:00,14.43,14.43,14.37,14.41,44900.0,14.4299,14.4299,14.3699,14.4099,44900.0
2006-11-01 13:30:00,14.4,14.49,14.4,14.48,55900.0,14.3999,14.4899,14.3999,14.4799,55900.0
2006-11-01 14:00:00,14.47,14.49,14.39,14.43,42900.0,14.4699,14.4899,14.3899,14.4299,42900.0
2006-11-01 14:30:00,14.43,14.43,14.38,14.4,59500.0,14.4299,14.4299,14.3799,14.3999,59500.0
2006-11-01 15:00:00,14.4,14.4,14.32,14.32,70500.0,14.3999,14.3999,14.3199,14.3199,70500.0
2006-11-01 15:30:00,14.32,14.38,14.26,14.34,224800.0,14.3199,14.3799,14.2599,14.3399,224800.0
2006-11-02 09:30:00,14.23,14.36,14.17,14.24,87500.0,14.2299,14.3599,14.1699,14.2399,87500.0
2006-11-02 10:00:00,14.24,14.27,14.08,14.09,90900.0,14.2399,14.2699,14.0799,14.0899,90900.0
2006-11-02 10:30:00,14.09,14.09,13.96,14.0,97200.0,14.0899,14.0899,13.9599,13.9999,97200.0
2006-11-02 11:00:00,14.0,14.02,13.98,13.99,194800.0,13.9999,14.0199,13.9799,13.9899,194800.0
2006-11-02 11:30:00,13.99,14.02,13.99,14.02,55400.0,13.9899,14.0199,13.9899,14.0199,55400.0
2006-11-02 12:00:00,14.02,14.1,14.02,14.06,44600.0,14.0199,14.0999,14.0199,14.0599,44600.0
2006-11-02 12:30:00,14.06,14.09,14.04,14.05,72600.0,14.0599,14.0899,14.0399,14.0499,72600.0
2006-11-02 13:00:00,14.05,14.07,14.0,14.05,73400.0,14.0499,14.0699,13.9999,14.0499,73400.0
2006-11-02 13:30:00,14.05,14.05,14.03,14.04,92500.0,14.0499,14.0499,14.0299,14.0399,92500.0
2006-11-02 14:00:00,14.04,14.06,14.03,14.04,55100.0,14.0399,14.0599,14.0299,14.0399,55100.0
2006-11-02 14:30:00,14.05,14.06,14.0,14.0,99400.0,14.0499,14.0599,13.9999,13.9999,99400.0
2006-11-02 15:00:00,14.01,14.01,13.97,14.0,108600.0,14.0099,14.0099,13.9699,13.9999,108600.0
2006-11-02 15:30:00,14.0,14.06,13.97,14.04,199000.0,13.9999,14.0599,13.9699,14.0399,199000.0
2006-11-03 09:30:00,14.43,14.62,14.26,14.56,243100.0,14.4299,14.6199,14.2599,14.5599,243100.0
2006-11-03 10:00:00,14.59,14.74,14.49,14.69,227800.0,14.5899,14.7399,14.4899,14.6899,227800.0
2006-11-03 10:30:00,14.7,14.71,14.5,14.51,464500.0,14.6999,14.7099,14.4999,14.5099,464500.0
2006-11-03 11:00:00,14.5,14.62,14.5,14.62,201400.0,14.4999,14.6199,14.4999,14.6199,201400.0
2006-11-03 11:30:00,14.62,14.7,14.5,14.5,109900.0,14.6199,14.6999,14.4999,14.4999,109900.0
2006-11-03 12:00:00,14.5,14.55,14.5,14.54,62900.0,14.4999,14.5499,14.4999,14.5399,62900.0
2006-11-03 12:30:00,14.55,14.65,14.54,14.64,179300.0,14.5499,14.6499,14.5399,14.6399,179300.0
2006-11-03 13:00:00,14.63,14.65,14.6,14.61,170200.0,14.6299,14.6499,14.5999,14.6099,170200.0
2006-11-03 13:30:00,14.61,14.63,14.59,14.6,62000.0,14.6099,14.6299,14.5899,14.5999,62000.0
2006-11-03 14:00:00,14.6,14.61,14.56,14.58,102100.0,14.5999,14.6099,14.5599,14.5799,102100.0
2006-11-03 14:30:00,14.59,14.62,14.56,14.58,157100.0,14.5899,14.6199,14.5599,14.5799,157100.0
2006-11-03 15:00:00,14.59,14.62,14.51,14.55,410300.0,14.5899,14.6199,14.5099,14.5499,410300.0
2006-11-03 15:30:00,14.55,14.7,14.43,14.68,921700.0,14.5499,14.6999,14.4299,14.6799,921700.0
2006-11-06 09:30:00,14.68,14.75,14.24,14.43,128400.0,14.6799,14.7499,14.2399,14.4299,128400.0
2006-11-06 10:00:00,14.43,14.58,14.36,14.52,75500.0,14.4299,14.5799,14.3599,14.5199,75500.0
2006-11-06 10:30:00,14.5,14.53,14.35,14.35,130800.0,14.4999,14.5299,14.3499,14.3499,130800.0
2006-11-06 11:00:00,14.35,14.5,14.35,14.43,77600.0,14.3499,14.4999,14.3499,14.4299,77600.0
2006-11-06 11:30:00,14.43,14.5,14.4,14.45,57700.0,14.4299,14.4999,14.3999,14.4499,57700.0
2006-11-06 12:00:00,14.45,14.53,14.45,14.48,25600.0,14.4499,14.5299,14.4499,14.4799,25600.0
2006-11-06 12:30:00,14.47,14.48,14.45,14.47,22500.0,14.4699,14.4799,14.4499,14.4699,22500.0
2006-11-06 13:00:00,14.48,14.53,14.47,14.49,24900.0,14.4799,14.5299,14.4699,14.4899,24900.0
2006-11-06 13:30:00,14.49,14.56,14.48,14.55,31900.0,14.4899,14.5599,14.4799,14.5499,31900.0
2006-11-06 14:00:00,14.55,14.58,14.52,14.54,42000.0,14.5499,14.5799,14.5199,14.5399,42000.0
2006-11-06 14:30:00,14.54,14.59,14.52,14.57,46400.0,14.5399,14.5899,14.5199,14.5699,46400.0
2006-11-06 15:00:00,14.57,14.7,14.57,14.61,77400.0,14.5699,14.6999,14.5699,14.6099,77400.0
2006-11-06 15:30:00,14.61,14.65,14.54,14.58,130600.0,14.6099,14.6499,14.5399,14.5799,130600.0
2006-11-07 09:30:00,14.6,14.85,14.57,14.82,176100.0,14.5999,14.8499,14.5699,14.8199,176100.0
2006-11-07 10:00:00,14.84,14.9,14.82,14.9,62600.0,14.8399,14.8999,14.8199,14.8999,62600.0
2006-11-07 10:30:00,14.9,14.93,14.85,14.86,60500.0,14.8999,14.9299,14.8499,14.8599,60500.0
2006-11-07 11:00:00,14.87,14.94,14.85,14.94,45500.0,14.8699,14.9399,14.8499,14.9399,45500.0
2006-11-07 11:30:00,14.94,14.95,14.73,14.78,83000.0,14.9399,14.9499,14.7299,14.7799,83000.0
2006-11-07 12:00:00,14.78,14.81,14.66,14.67,65500.0,14.7799,14.8099,14.6599,14.6699,65500.0
2006-11-07 12:30:00,14.67,14.75,14.66,14.69,92500.0,14.6699,14.7499,14.6599,14.6899,92500.0
2006-11-07 13:00:00,14.71,14.76,14.69,14.7,45200.0,14.7099,14.7599,14.6899,14.6999,45200.0
2006-11-07 13:30:00,14.71,14.73,14.65,14.73,46300.0,14.7099,14.7299,14.6499,14.7299,46300.0
2006-11-07 14:00:00,14.74,14.75,14.65,14.69,128500.0,14.7399,14.7499,14.6499,14.6899,128500.0
2006-11-07 14:30:00,14.69,14.7,14.65,14.66,73400.0,14.6899,14.6999,14.6499,14.6599,73400.0
2006-11-07 15:00:00,14.67,14.75,14.65,14.72,164100.0,14.6699,14.7499,14.6499,14.7199,164100.0
2006-11-07 15:30:00,14.72,14.97,14.71,14.93,481900.0,14.7199,14.9699,14.7099,14.9299,481900.0
2006-11-08 09:30:00,14.97,15.21,14.79,15.12,226900.0,14.9699,15.2099,14.7899,15.1199,226900.0
2006-11-08 10:00:00,15.11,15.19,15.07,15.16,165200.0,15.1099,15.1899,15.0699,15.1599,165200.0
2006-11-08 10:30:00,15.16,15.35,15.15,15.2,116800.0,15.1599,15.3499,15.1499,15.1999,116800.0
2006-11-08 11:00:00,15.2,15.29,15.11,15.26,41200.0,15.1999,15.2899,15.1099,15.2599,41200.0
2006-11-08 11:30:00,15.26,15.28,15.24,15.25,68100.0,15.2599,15.2799,15.2399,15.2499,68100.0
2006-11-08 12:00:00,15.25,15.3,15.08,15.1,80300.0,15.2499,15.2999,15.0799,15.0999,80300.0
2006-11-08 12:30:00,15.1,15.22,15.07,15.15,120100.0,15.0999,15.2199,15.0699,15.1499,120100.0
2006-11-08 13:00:00,15.16,15.22,15.1,15.11,54100.0,15.1599,15.2199,15.0999,15.1099,54100.0
2006-11-08 13:30:00,15.11,15.27,15.1,15.17,77400.0,15.1099,15.2699,15.0999,15.1699,77400.0
2006-11-08 14:00:00,15.18,15.32,15.16,15.23,83000.0,15.1799,15.3199,15.1599,15.2299,83000.0
2006-11-08 14:30:00,15.23,15.29,15.2,15.2,61900.0,15.2299,15.2899,15.1999,15.1999,61900.0
2006-11-08 15:00:00,15.21,15.25,15.1,15.18,160000.0,15.2099,15.2499,15.0999,15.1799,160000.0
2006-11-08 15:30:00,15.17,15.2,15.12,15.18,103200.0,15.1699,15.1999,15.1199,15.1799,103200.0
2006-11-09 09:30:00,15.2,15.36,15.09,15.29,98200.0,15.1999,15.3599,15.0899,15.2899,98200.0
2006-11-09 10:00:00,15.26,15.38,15.21,15.34,143100.0,15.2599,15.3799,15.2099,15.3399,143100.0
2006-11-09 10:30:00,15.34,15.48,15.33,15.44,86900.0,15.3399,15.4799,15.3299,15.4399,86900.0
2006-11-09 11:00:00,15.43,15.49,15.4,15.44,75300.0,15.4299,15.4899,15.3999,15.4399,75300.0
2006-11-09 11:30:00,15.44,15.45,15.4,15.42,52700.0,15.4399,15.4499,15.3999,15.4199,52700.0
2006-11-09 12:00:00,15.42,15.47,15.42,15.47,58700.0,15.4199,15.4699,15.4199,15.4699,58700.0
2006-11-09 12:30:00,15.47,15.49,15.45,15.49,44300.0,15.4699,15.4899,15.4499,15.4899,44300.0
2006-11-09 13:00:00,15.48,15.5,15.39,15.4,86900.0,15.4799,15.4999,15.3899,15.3999,86900.0
2006-11-09 13:30:00,15.4,15.43,15.34,15.4,116600.0,15.3999,15.4299,15.3399,15.3999,116600.0
2006-11-09 14:00:00,15.4,15.43,15.35,15.4,134300.0,15.3999,15.4299,15.3499,15.3999,134300.0
2006-11-09 14:30:00,15.39,15.43,15.35,15.4,426800.0,15.3899,15.4299,15.3499,15.3999,426800.0
2006-11-09 15:00:00,15.4,15.42,15.39,15.41,229900.0,15.3999,15.4199,15.3899,15.4099,229900.0
2006-11-09 15:30:00,15.41,15.46,15.4,15.43,153300.0,15.4099,15.4599,15.3999,15.4299,153300.0
2006-11-10 09:30:00,15.33,15.55,15.31,15.52,150200.0,15.3299,15.5499,15.3099,15.5199,150200.0
2006-11-10 10:00:00,15.52,15.55,15.47,15.5,76400.0,15.5199,15.5499,15.4699,15.4999,76400.0
2006-11-10 10:30:00,15.5,15.53,15.5,15.52,52100.0,15.4999,15.5299,15.4999,15.5199,52100.0
2006-11-10 11:00:00,15.52,15.55,15.51,15.54,39900.0,15.5199,15.5499,15.5099,15.5399,39900.0
2006-11-10 11:30:00,15.53,15.63,15.53,15.6,89800.0,15.5299,15.6299,15.5299,15.5999,89800.0
2006-11-10 12:00:00,15.59,15.63,15.59,15.62,20900.0,15.5899,15.6299,15.5899,15.6199,20900.0
2006-11-10 12:30:00,15.63,15.66,15.61,15.64,45300.0,15.6299,15.6599,15.6099,15.6399,45300.0
2006-11-10 13:00:00,15.63,15.67,15.61,15.61,46600.0,15.6299,15.6699,15.6099,15.6099,46600.0
2006-11-10 13:30:00,15.6,15.61,15.54,15.6,93400.0,15.5999,15.6099,15.5399,15.5999,93400.0
2006-11-10 14:00:00,15.59,15.74,15.59,15.71,140200.0,15.5899,15.7399,15.5899,15.7099,140200.0
2006-11-10 14:30:00,15.71,15.82,15.71,15.76,155300.0,15.7099,15.8199,15.7099,15.7599,155300.0
2006-11-10 15:00:00,15.75,15.78,15.65,15.76,207400.0,15.7499,15.7799,15.6499,15.7599,207400.0
2006-11-10 15:30:00,15.75,15.88,15.75,15.82,254800.0,15.7499,15.8799,15.7499,15.8199,254800.0
2006-11-13 09:30:00,15.79,16.23,15.71,16.17,143700.0,15.7899,16.2299,15.7099,16.1699,143700.0
2006-11-13 10:00:00,16.16,16.2,16.06,16.19,130200.0,16.1599,16.1999,16.0599,16.1899,130200.0
2006-11-13 10:30:00,16.19,16.53,16.19,16.51,307900.0,16.1899,16.5299,16.1899,16.5099,307900.0
2006-11-13 11:00:00,16.52,16.88,16.46,16.8,402900.0,16.5199,16.8799,16.4599,16.7999,402900.0
2006-11-13 11:30:00,16.81,17.15,16.79,17.01,282700.0,16.8099,17.1499,16.7899,17.0099,282700.0
2006-11-13 12:00:00,17.01,17.66,16.97,17.36,677600.0,17.0099,17.6599,16.9699,17.3599,677600.0
2006-11-13 12:30:00,17.39,17.53,17.16,17.17,370800.0,17.3899,17.5299,17.1599,17.1699,370800.0
2006-11-13 13:00:00,17.18,17.37,17.12,17.24,274000.0,17.1799,17.3699,17.1199,17.2399,274000.0
2006-11-13 13:30:00,17.24,17.25,17.0,17.08,248500.0,17.2399,17.2499,16.9999,17.0799,248500.0
2006-11-13 14:00:00,17.08,17.24,17.08,17.18,142200.0,17.0799,17.2399,17.0799,17.1799,142200.0
2006-11-13 14:30:00,17.18,17.25,17.17,17.18,210400.0,17.1799,17.2499,17.1699,17.1799,210400.0
2006-11-13 15:00:00,17.17,17.24,17.14,17.19,340000.0,17.1699,17.2399,17.1399,17.1899,340000.0
2006-11-13 15:30:00,17.19,17.23,17.13,17.2,405100.0,17.1899,17.2299,17.1299,17.1999,405100.0
2006-11-14 09:30:00,17.0,17.14,16.9,16.97,258800.0,16.9999,17.1399,16.8999,16.9699,258800.0
2006-11-14 10:00:00,16.97,17.03,16.66,16.7,165500.0,16.9699,17.0299,16.6599,16.6999,165500.0
2006-11-14 10:30:00,16.71,16.89,16.66,16.8,100400.0,16.7099,16.8899,16.6599,16.7999,100400.0
2006-11-14 11:00:00,16.79,16.82,16.75,16.81,51000.0,16.7899,16.8199,16.7499,16.8099,51000.0
2006-11-14 11:30:00,16.82,17.37,16.82,17.36,190100.0,16.8199,17.3699,16.8199,17.3599,190100.0
2006-11-14 12:00:00,17.36,17.91,17.24,17.3,624100.0,17.3599,17.9099,17.2399,17.2999,624100.0
2006-11-14 12:30:00,17.3,17.4,17.05,17.4,248600.0,17.2999,17.3999,17.0499,17.3999,248600.0
2006-11-14 13:00:00,17.4,17.45,17.25,17.29,147400.0,17.3999,17.4499,17.2499,17.2899,147400.0
2006-11-14 13:30:00,17.3,17.33,17.25,17.31,85100.0,17.2999,17.3299,17.2499,17.3099,85100.0
2006-11-14 14:00:00,17.3,17.32,17.28,17.29,110500.0,17.2999,17.3199,17.2799,17.2899,110500.0
2006-11-14 14:30:00,17.29,17.4,17.28,17.35,198200.0,17.2899,17.3999,17.2799,17.3499,198200.0
2006-11-14 15:00:00,17.35,17.37,17.24,17.26,285000.0,17.3499,17.3699,17.2399,17.2599,285000.0
2006-11-14 15:30:00,17.25,17.65,17.25,17.6,671500.0,17.2499,17.6499,17.2499,17.5999,671500.0
2006-11-15 09:30:00,17.44,17.85,17.34,17.8,142900.0,17.4399,17.8499,17.3399,17.7999,142900.0
2006-11-15 10:00:00,17.8,17.99,17.7,17.73,196600.0,17.7999,17.9899,17.6999,17.7299,196600.0
2006-11-15 10:30:00,17.75,17.83,17.63,17.76,81800.0,17.7499,17.8299,17.6299,17.7599,81800.0
2006-11-15 11:00:00,17.75,17.88,17.74,17.83,410200.0,17.7499,17.8799,17.7399,17.8299,410200.0
2006-11-15 11:30:00,17.84,18.1,17.82,18.05,162000.0,17.8399,18.0999,17.8199,18.0499,162000.0
2006-11-15 12:00:00,17.96,18.09,17.94,17.98,139000.0,17.9599,18.0899,17.9399,17.9799,139000.0
2006-11-15 12:30:00,17.96,18.0,17.8,17.9,115800.0,17.9599,17.9999,17.7999,17.8999,115800.0
2006-11-15 13:00:00,17.89,17.91,17.83,17.9,62400.0,17.8899,17.9099,17.8299,17.8999,62400.0
2006-11-15 13:30:00,17.91,17.98,17.87,17.95,58300.0,17.9099,17.9799,17.8699,17.9499,58300.0
2006-11-15 14:00:00,17.95,17.99,17.85,17.89,121400.0,17.9499,17.9899,17.8499,17.8899,121400.0
2006-11-15 14:30:00,17.9,17.91,17.84,17.87,80100.0,17.8999,17.9099,17.8399,17.8699,80100.0
2006-11-15 15:00:00,17.87,18.05,17.86,18.04,130600.0,17.8699,18.0499,17.8599,18.0399,130600.0
2006-11-15 15:30:00,18.04,18.23,18.03,18.17,374100.0,18.0399,18.2299,18.0299,18.1699,374100.0
2006-11-16 09:30:00,17.89,18.14,17.85,17.94,167500.0,17.8899,18.1399,17.8499,17.9399,167500.0
2006-11-16 10:00:00,17.93,17.93,17.65,17.66,97200.0,17.9299,17.9299,17.6499,17.6599,97200.0
2006-11-16 10:30:00,17.65,17.66,17.58,17.58,95500.0,17.6499,17.6599,17.5799,17.5799,95500.0
2006-11-16 11:00:00,17.58,17.59,17.4,17.4,272000.0,17.5799,17.5899,17.3999,17.3999,272000.0
2006-11-16 11:30:00,17.41,17.45,17.37,17.45,133700.0,17.4099,17.4499,17.3699,17.4499,133700.0
2006-11-16 12:00:00,17.45,17.54,17.42,17.51,110900.0,17.4499,17.5399,17.4199,17.5099,110900.0
2006-11-16 12:30:00,17.51,17.6,17.45,17.51,57600.0,17.5099,17.5999,17.4499,17.5099,57600.0
2006-11-16 13:00:00,17.5,17.51,17.4,17.49,46200.0,17.4999,17.5099,17.3999,17.4899,46200.0
2006-11-16 13:30:00,17.49,17.71,17.45,17.62,106900.0,17.4899,17.7099,17.4499,17.6199,106900.0
2006-11-16 14:00:00,17.62,17.66,17.6,17.61,41800.0,17.6199,17.6599,17.5999,17.6099,41800.0
2006-11-16 14:30:00,17.62,17.68,17.6,17.68,40700.0,17.6199,17.6799,17.5999,17.6799,40700.0
2006-11-16 15:00:00,17.69,17.72,17.65,17.7,150500.0,17.6899,17.7199,17.6499,17.6999,150500.0
2006-11-16 15:30:00,17.7,17.76,17.54,17.62,264600.0,17.6999,17.7599,17.5399,17.6199,264600.0
2006-11-17 09:30:00,17.51,17.95,17.46,17.83,143100.0,17.5099,17.9499,17.4599,17.8299,143100.0
2006-11-17 10:00:00,17.84,17.94,17.65,17.65,72300.0,17.8399,17.9399,17.6499,17.6499,72300.0
2006-11-17 10:30:00,17.65,17.7,17.59,17.66,44800.0,17.6499,17.6999,17.5899,17.6599,44800.0
2006-11-17 11:00:00,17.65,17.68,17.53,17.53,36400.0,17.6499,17.6799,17.5299,17.5299,36400.0
2006-11-17 11:30:00,17.53,17.58,17.5,17.57,36000.0,17.5299,17.5799,17.4999,17.5699,36000.0
2006-11-17 12:00:00,17.6,17.64,17.49,17.5,46800.0,17.5999,17.6399,17.4899,17.4999,46800.0
2006-11-17 12:30:00,17.5,17.55,17.47,17.5,38200.0,17.4999,17.5499,17.4699,17.4999,38200.0
2006-11-17 13:00:00,17.5,17.51,17.42,17.48,50600.0,17.4999,17.5099,17.4199,17.4799,50600.0
2006-11-17 13:30:00,17.46,17.46,17.4,17.42,34000.0,17.4599,17.4599,17.3999,17.4199,34000.0
2006-11-17 14:00:00,17.44,17.59,17.41,17.53,69700.0,17.4399,17.5899,17.4099,17.5299,69700.0
2006-11-17 14:30:00,17.52,17.63,17.52,17.54,89600.0,17.5199,17.6299,17.5199,17.5399,89600.0
2006-11-17 15:00:00,17.53,17.67,17.52,17.62,98800.0,17.5299,17.6699,17.5199,17.6199,98800.0
2006-11-17 15:30:00,17.62,17.66,17.57,17.65,151000.0,17.6199,17.6599,17.5699,17.6499,151000.0
2006-11-20 09:30:00,17.52,17.61,17.46,17.58,151100.0,17.5199,17.6099,17.4599,17.5799,151100.0
2006-11-20 10:00:00,17.57,17.71,17.52,17.57,108400.0,17.5699,17.7099,17.5199,17.5699,108400.0
2006-11-20 10:30:00,17.58,17.61,17.56,17.6,49000.0,17.5799,17.6099,17.5599,17.5999,49000.0
2006-11-20 11:00:00,17.6,17.6,17.47,17.48,56800.0,17.5999,17.5999,17.4699,17.4799,56800.0
2006-11-20 11:30:00,17.48,17.5,17.38,17.47,92200.0,17.4799,17.4999,17.3799,17.4699,92200.0
2006-11-20 12:00:00,17.48,17.51,17.41,17.43,73900.0,17.4799,17.5099,17.4099,17.4299,73900.0
2006-11-20 12:30:00,17.44,17.49,17.42,17.47,88300.0,17.4399,17.4899,17.4199,17.4699,88300.0
2006-11-20 13:00:00,17.46,17.56,17.46,17.5,71000.0,17.4599,17.5599,17.4599,17.4999,71000.0
2006-11-20 13:30:00,17.49,17.55,17.44,17.5,127200.0,17.4899,17.5499,17.4399,17.4999,127200.0
2006-11-20 14:00:00,17.49,17.56,17.42,17.48,92000.0,17.4899,17.5599,17.4199,17.4799,92000.0
2006-11-20 14:30:00,17.47,17.53,17.4,17.5,83700.0,17.4699,17.5299,17.3999,17.4999,83700.0
2006-11-20 15:00:00,17.5,17.57,17.43,17.53,277600.0,17.4999,17.5699,17.4299,17.5299,277600.0
2006-11-20 15:30:00,17.54,17.59,17.53,17.57,178000.0,17.5399,17.5899,17.5299,17.5699,178000.0
2006-11-21 09:30:00,17.51,17.53,17.36,17.47,84900.0,17.5099,17.5299,17.3599,17.4699,84900.0
2006-11-21 10:00:00,17.47,17.61,17.47,17.52,58400.0,17.4699,17.6099,17.4699,17.5199,58400.0
2006-11-21 10:30:00,17.53,17.57,17.4,17.44,61000.0,17.5299,17.5699,17.3999,17.4399,61000.0
2006-11-21 11:00:00,17.44,17.45,17.3,17.37,55600.0,17.4399,17.4499,17.2999,17.3699,55600.0
2006-11-21 11:30:00,17.37,17.41,17.34,17.41,31100.0,17.3699,17.4099,17.3399,17.4099,31100.0
2006-11-21 12:00:00,17.4,17.49,17.4,17.49,45000.0,17.3999,17.4899,17.3999,17.4899,45000.0
2006-11-21 12:30:00,17.49,17.56,17.48,17.56,32000.0,17.4899,17.5599,17.4799,17.5599,32000.0
2006-11-21 13:00:00,17.56,17.57,17.5,17.52,37000.0,17.5599,17.5699,17.4999,17.5199,37000.0
2006-11-21 13:30:00,17.53,17.57,17.51,17.56,26900.0,17.5299,17.5699,17.5099,17.5599,26900.0
2006-11-21 14:00:00,17.56,17.6,17.45,17.45,43800.0,17.5599,17.5999,17.4499,17.4499,43800.0
2006-11-21 14:30:00,17.46,17.5,17.32,17.36,92300.0,17.4599,17.4999,17.3199,17.3599,92300.0
2006-11-21 15:00:00,17.36,17.37,17.31,17.34,119200.0,17.3599,17.3699,17.3099,17.3399,119200.0
2006-11-21 15:30:00,17.34,17.38,17.31,17.38,141700.0,17.3399,17.3799,17.3099,17.3799,141700.0
2006-11-22 09:30:00,17.49,17.67,17.35,17.59,96900.0,17.4899,17.6699,17.3499,17.5899,96900.0
2006-11-22 10:00:00,17.58,17.6,17.49,17.54,53300.0,17.5799,17.5999,17.4899,17.5399,53300.0
2006-11-22 10:30:00,17.54,17.58,17.52,17.53,32900.0,17.5399,17.5799,17.5199,17.5299,32900.0
2006-11-22 11:00:00,17.53,17.56,17.52,17.54,45500.0,17.5299,17.5599,17.5199,17.5399,45500.0
2006-11-22 11:30:00,17.54,17.56,17.5,17.51,48300.0,17.5399,17.5599,17.4999,17.5099,48300.0
2006-11-22 12:00:00,17.5,17.51,17.43,17.49,57100.0,17.4999,17.5099,17.4299,17.4899,57100.0
2006-11-22 12:30:00,17.48,17.51,17.46,17.5,57700.0,17.4799,17.5099,17.4599,17.4999,57700.0
2006-11-22 13:00:00,17.49,17.52,17.45,17.5,58200.0,17.4899,17.5199,17.4499,17.4999,58200.0
2006-11-22 13:30:00,17.51,17.55,17.5,17.55,36100.0,17.5099,17.5499,17.4999,17.5499,36100.0
2006-11-22 14:00:00,17.55,17.6,17.54,17.6,31400.0,17.5499,17.5999,17.5399,17.5999,31400.0
2006-11-22 14:30:00,17.59,17.68,17.59,17.68,49900.0,17.5899,17.6799,17.5899,17.6799,49900.0
2006-11-22 15:00:00,17.68,17.74,17.59,17.66,83300.0,17.6799,17.7399,17.5899,17.6599,83300.0
2006-11-22 15:30:00,17.66,17.69,17.5,17.55,143500.0,17.6599,17.6899,17.4999,17.5499,143500.0
2006-11-24 09:30:00,17.52,17.62,17.36,17.44,41900.0,17.5199,17.6199,17.3599,17.4399,41900.0
2006-11-24 10:00:00,17.45,17.58,17.43,17.57,28600.0,17.4499,17.5799,17.4299,17.5699,28600.0
2006-11-24 10:30:00,17.57,17.67,17.52,17.67,25600.0,17.5699,17.6699,17.5199,17.6699,25600.0
2006-11-24 11:00:00,17.67,17.74,17.64,17.73,23900.0,17.6699,17.7399,17.6399,17.7299,23900.0
2006-11-24 11:30:00,17.73,17.74,17.68,17.7,21600.0,17.7299,17.7399,17.6799,17.6999,21600.0
2006-11-24 12:00:00,17.7,17.72,17.67,17.7,16900.0,17.6999,17.7199,17.6699,17.6999,16900.0
2006-11-24 12:30:00,17.7,17.74,17.67,17.67,36100.0,17.6999,17.7399,17.6699,17.6699,36100.0
2006-11-27 09:30:00,17.56,17.66,17.46,17.46,42300.0,17.5599,17.6599,17.4599,17.4599,42300.0
2006-11-27 10:00:00,17.45,17.45,17.22,17.27,72200.0,17.4499,17.4499,17.2199,17.2699,72200.0
2006-11-27 10:30:00,17.26,17.27,17.14,17.18,53600.0,17.2599,17.2699,17.1399,17.1799,53600.0
2006-11-27 11:00:00,17.18,17.18,16.97,17.01,105200.0,17.1799,17.1799,16.9699,17.0099,105200.0
2006-11-27 11:30:00,17.01,17.08,17.01,17.04,59400.0,17.0099,17.0799,17.0099,17.0399,59400.0
2006-11-27 12:00:00,17.03,17.07,16.97,16.99,57800.0,17.0299,17.0699,16.9699,16.9899,57800.0
2006-11-27 12:30:00,16.99,17.0,16.86,16.86,106100.0,16.9899,16.9999,16.8599,16.8599,106100.0
2006-11-27 13:00:00,16.87,16.9,16.76,16.9,189200.0,16.8699,16.8999,16.7599,16.8999,189200.0
2006-11-27 13:30:00,16.89,16.9,16.81,16.88,84500.0,16.8899,16.8999,16.8099,16.8799,84500.0
2006-11-27 14:00:00,16.87,16.88,16.86,16.87,39700.0,16.8699,16.8799,16.8599,16.8699,39700.0
2006-11-27 14:30:00,16.87,16.88,16.7,16.72,183600.0,16.8699,16.8799,16.6999,16.7199,183600.0
2006-11-27 15:00:00,16.72,16.73,16.64,16.68,188700.0,16.7199,16.7299,16.6399,16.6799,188700.0
2006-11-27 15:30:00,16.68,16.78,16.62,16.62,239400.0,16.6799,16.7799,16.6199,16.6199,239400.0
2006-11-28 09:30:00,16.62,16.65,16.31,16.42,133800.0,16.6199,16.6499,16.3099,16.4199,133800.0
2006-11-28 10:00:00,16.42,16.56,16.29,16.56,68600.0,16.4199,16.5599,16.2899,16.5599,68600.0
2006-11-28 10:30:00,16.56,16.62,16.37,16.61,108200.0,16.5599,16.6199,16.3699,16.6099,108200.0
2006-11-28 11:00:00,16.61,16.65,16.51,16.59,45700.0,16.6099,16.6499,16.5099,16.5899,45700.0
2006-11-28 11:30:00,16.58,16.73,16.51,16.56,53500.0,16.5799,16.7299,16.5099,16.5599,53500.0
2006-11-28 12:00:00,16.52,16.6,16.48,16.59,47600.0,16.5199,16.5999,16.4799,16.5899,47600.0
2006-11-28 12:30:00,16.58,16.58,16.45,16.5,24800.0,16.5799,16.5799,16.4499,16.4999,24800.0
2006-11-28 13:00:00,16.49,16.55,16.43,16.46,35300.0,16.4899,16.5499,16.4299,16.4599,35300.0
2006-11-28 13:30:00,16.47,16.53,16.45,16.48,35400.0,16.4699,16.5299,16.4499,16.4799,35400.0
2006-11-28 14:00:00,16.49,16.65,16.41,16.61,47100.0,16.4899,16.6499,16.4099,16.6099,47100.0
2006-11-28 14:30:00,16.63,16.69,16.51,16.57,30000.0,16.6299,16.6899,16.5099,16.5699,30000.0
2006-11-28 15:00:00,16.57,16.7,16.52,16.66,69100.0,16.5699,16.6999,16.5199,16.6599,69100.0
2006-11-28 15:30:00,16.66,16.69,16.53,16.63,138700.0,16.6599,16.6899,16.5299,16.6299,138700.0
2006-11-29 09:30:00,16.7,17.14,16.64,17.09,110200.0,16.6999,17.1399,16.6399,17.0899,110200.0
2006-11-29 10:00:00,17.08,17.47,17.07,17.44,271500.0,17.0799,17.4699,17.0699,17.4399,271500.0
2006-11-29 10:30:00,17.46,17.49,17.31,17.31,138100.0,17.4599,17.4899,17.3099,17.3099,138100.0
2006-11-29 11:00:00,17.3,17.4,17.26,17.31,54900.0,17.2999,17.3999,17.2599,17.3099,54900.0
2006-11-29 11:30:00,17.31,17.37,17.28,17.33,59600.0,17.3099,17.3699,17.2799,17.3299,59600.0
2006-11-29 12:00:00,17.34,17.37,17.31,17.32,46900.0,17.3399,17.3699,17.3099,17.3199,46900.0
2006-11-29 12:30:00,17.32,17.32,17.25,17.27,61400.0,17.3199,17.3199,17.2499,17.2699,61400.0
2006-11-29 13:00:00,17.27,17.36,17.24,17.35,84500.0,17.2699,17.3599,17.2399,17.3499,84500.0
2006-11-29 13:30:00,17.34,17.35,17.2,17.25,81200.0,17.3399,17.3499,17.1999,17.2499,81200.0
2006-11-29 14:00:00,17.26,17.34,17.22,17.26,49600.0,17.2599,17.3399,17.2199,17.2599,49600.0
2006-11-29 14:30:00,17.26,17.45,17.25,17.37,76000.0,17.2599,17.4499,17.2499,17.3699,76000.0
2006-11-29 15:00:00,17.37,17.53,17.35,17.44,141600.0,17.3699,17.5299,17.3499,17.4399,141600.0
2006-11-29 15:30:00,17.45,17.5,17.35,17.38,174900.0,17.4499,17.4999,17.3499,17.3799,174900.0
2006-11-30 09:30:00,17.76,17.76,17.32,17.35,122500.0,17.7599,17.7599,17.3199,17.3499,122500.0
2006-11-30 10:00:00,17.35,17.35,17.0,17.08,143700.0,17.3499,17.3499,16.9999,17.0799,143700.0
2006-11-30 10:30:00,17.08,17.21,16.99,17.2,120600.0,17.0799,17.2099,16.9899,17.1999,120600.0
2006-11-30 11:00:00,17.21,17.3,17.21,17.29,156200.0,17.2099,17.2999,17.2099,17.2899,156200.0
2006-11-30 11:30:00,17.3,17.42,17.25,17.4,114800.0,17.2999,17.4199,17.2499,17.3999,114800.0
2006-11-30 12:00:00,17.4,17.44,17.37,17.39,165300.0,17.3999,17.4399,17.3699,17.3899,165300.0
2006-11-30 12:30:00,17.39,17.42,17.37,17.38,35600.0,17.3899,17.4199,17.3699,17.3799,35600.0
2006-11-30 13:00:00,17.38,17.42,17.37,17.4,64200.0,17.3799,17.4199,17.3699,17.3999,64200.0
2006-11-30 13:30:00,17.4,17.44,17.39,17.4,61500.0,17.3999,17.4399,17.3899,17.3999,61500.0
2006-11-30 14:00:00,17.4,17.41,17.35,17.36,56500.0,17.3999,17.4099,17.3499,17.3599,56500.0
2006-11-30 14:30:00,17.36,17.42,17.33,17.4,94500.0,17.3599,17.4199,17.3299,17.3999,94500.0
2006-11-30 15:00:00,17.4,17.47,17.38,17.44,75800.0,17.3999,17.4699,17.3799,17.4399,75800.0
2006-11-30 15:30:00,17.44,17.45,17.32,17.39,183300.0,17.4399,17.4499,17.3199,17.3899,183300.0
2006-12-01 09:30:00,17.43,17.43,17.2,17.2,83100.0,17.4299,17.4299,17.1999,17.1999,83100.0
2006-12-01 10:00:00,17.2,17.2,16.9,16.94,207000.0,17.1999,17.1999,16.8999,16.9399,207000.0
2006-12-01 10:30:00,16.95,16.95,16.71,16.89,128000.0,16.9499,16.9499,16.7099,16.8899,128000.0
2006-12-01 11:00:00,16.9,17.13,16.79,17.13,126900.0,16.8999,17.1299,16.7899,17.1299,126900.0
2006-12-01 11:30:00,17.12,17.38,17.09,17.35,106600.0,17.1199,17.3799,17.0899,17.3499,106600.0
2006-12-01 12:00:00,17.36,17.41,17.27,17.41,84900.0,17.3599,17.4099,17.2699,17.4099,84900.0
2006-12-01 12:30:00,17.4,17.41,17.33,17.37,70200.0,17.3999,17.4099,17.3299,17.3699,70200.0
2006-12-01 13:00:00,17.35,17.37,17.25,17.32,105900.0,17.3499,17.3699,17.2499,17.3199,105900.0
2006-12-01 13:30:00,17.31,17.54,17.3,17.5,126100.0,17.3099,17.5399,17.2999,17.4999,126100.0
2006-12-01 14:00:00,17.5,17.55,17.41,17.54,144600.0,17.4999,17.5499,17.4099,17.5399,144600.0
2006-12-01 14:30:00,17.54,17.55,17.44,17.52,101300.0,17.5399,17.5499,17.4399,17.5199,101300.0
2006-12-01 15:00:00,17.52,17.73,17.5,17.68,180500.0,17.5199,17.7299,17.4999,17.6799,180500.0
2006-12-01 15:30:00,17.67,17.98,17.67,17.82,345500.0,17.6699,17.9799,17.6699,17.8199,345500.0
2006-12-04 09:30:00,17.91,18.58,17.74,18.44,395300.0,17.9099,18.5799,17.7399,18.4399,395300.0
2006-12-04 10:00:00,18.44,18.88,18.36,18.83,339400.0,18.4399,18.8799,18.3599,18.8299,339400.0
2006-12-04 10:30:00,18.84,20.3,18.84,20.28,1005800.0,18.8399,20.2999,18.8399,20.2799,1005800.0
2006-12-04 11:00:00,20.28,20.29,19.88,19.93,785800.0,20.2799,20.2899,19.8799,19.9299,785800.0
2006-12-04 11:30:00,19.93,20.04,19.89,19.89,307800.0,19.9299,20.0399,19.8899,19.8899,307800.0
2006-12-04 12:00:00,19.89,19.95,19.55,19.56,397200.0,19.8899,19.9499,19.5499,19.5599,397200.0
2006-12-04 12:30:00,19.56,19.59,19.4,19.42,273800.0,19.5599,19.5899,19.3999,19.4199,273800.0
2006-12-04 13:00:00,19.42,19.45,18.81,18.83,571200.0,19.4199,19.4499,18.8099,18.8299,571200.0
2006-12-04 13:30:00,18.83,19.09,18.71,18.98,523100.0,18.8299,19.0899,18.7099,18.9799,523100.0
2006-12-04 14:00:00,18.99,19.08,18.97,19.01,336900.0,18.9899,19.0799,18.9699,19.0099,336900.0
2006-12-04 14:30:00,19.01,19.25,19.01,19.08,359700.0,19.0099,19.2499,19.0099,19.0799,359700.0
2006-12-04 15:00:00,19.08,19.19,18.96,19.0,461700.0,19.0799,19.1899,18.9599,18.9999,461700.0
2006-12-04 15:30:00,19.01,19.25,18.99,19.22,1023700.0,19.0099,19.2499,18.9899,19.2199,1023700.0
2006-12-05 09:30:00,19.24,19.25,18.89,19.06,435500.0,19.2399,19.2499,18.8899,19.0599,435500.0
2006-12-05 10:00:00,19.06,19.15,19.02,19.05,237500.0,19.0599,19.1499,19.0199,19.0499,237500.0
2006-12-05 10:30:00,19.05,19.11,19.05,19.09,142000.0,19.0499,19.1099,19.0499,19.0899,142000.0
2006-12-05 11:00:00,19.08,19.1,19.05,19.1,121900.0,19.0799,19.0999,19.0499,19.0999,121900.0
2006-12-05 11:30:00,19.1,19.15,19.05,19.07,122400.0,19.0999,19.1499,19.0499,19.0699,122400.0
2006-12-05 12:00:00,19.07,19.08,18.97,19.02,153600.0,19.0699,19.0799,18.9699,19.0199,153600.0
2006-12-05 12:30:00,19.03,19.07,18.98,19.0,162900.0,19.0299,19.0699,18.9799,18.9999,162900.0
2006-12-05 13:00:00,19.0,19.02,18.97,18.98,112100.0,18.9999,19.0199,18.9699,18.9799,112100.0
2006-12-05 13:30:00,18.98,19.06,18.98,18.99,254500.0,18.9799,19.0599,18.9799,18.9899,254500.0
2006-12-05 14:00:00,18.99,19.05,18.93,18.96,131500.0,18.9899,19.0499,18.9299,18.9599,131500.0
2006-12-05 14:30:00,18.95,19.06,18.95,19.02,84100.0,18.9499,19.0599,18.9499,19.0199,84100.0
2006-12-05 15:00:00,19.01,19.01,18.93,18.97,125900.0,19.0099,19.0099,18.9299,18.9699,125900.0
2006-12-05 15:30:00,18.97,19.0,18.9,19.0,379300.0,18.9699,18.9999,18.8999,18.9999,379300.0
2006-12-06 09:30:00,19.0,19.1,18.63,19.03,156700.0,18.9999,19.0999,18.6299,19.0299,156700.0
2006-12-06 10:00:00,19.03,19.06,18.9,19.0,181600.0,19.0299,19.0599,18.8999,18.9999,181600.0
2006-12-06 10:30:00,19.0,19.05,18.95,19.0,197700.0,18.9999,19.0499,18.9499,18.9999,197700.0
2006-12-06 11:00:00,19.01,19.01,18.97,18.99,284400.0,19.0099,19.0099,18.9699,18.9899,284400.0
2006-12-06 11:30:00,18.99,19.01,18.98,18.99,83300.0,18.9899,19.0099,18.9799,18.9899,83300.0
2006-12-06 12:00:00,18.99,19.02,18.98,19.0,159900.0,18.9899,19.0199,18.9799,18.9999,159900.0
2006-12-06 12:30:00,19.0,19.1,19.0,19.09,98200.0,18.9999,19.0999,18.9999,19.0899,98200.0
2006-12-06 13:00:00,19.09,19.13,19.0,19.01,95800.0,19.0899,19.1299,18.9999,19.0099,95800.0
2006-12-06 13:30:00,19.01,19.03,19.0,19.0,82000.0,19.0099,19.0299,18.9999,18.9999,82000.0
2006-12-06 14:00:00,19.01,19.04,19.0,19.03,44100.0,19.0099,19.0399,18.9999,19.0299,44100.0
2006-12-06 14:30:00,19.04,19.13,19.03,19.09,56800.0,19.0399,19.1299,19.0299,19.0899,56800.0
2006-12-06 15:00:00,19.08,19.08,19.0,19.02,104100.0,19.0799,19.0799,18.9999,19.0199,104100.0
2006-12-06 15:30:00,19.03,19.04,18.99,19.0,318800.0,19.0299,19.0399,18.9899,18.9999,318800.0
2006-12-07 09:30:00,19.06,19.18,18.9,18.99,108100.0,19.0599,19.1799,18.8999,18.9899,108100.0
2006-12-07 10:00:00,18.99,19.09,18.96,19.0,81500.0,18.9899,19.0899,18.9599,18.9999,81500.0
2006-12-07 10:30:00,18.98,19.01,18.9,19.0,76800.0,18.9799,19.0099,18.8999,18.9999,76800.0
2006-12-07 11:00:00,19.0,19.09,18.86,19.06,72800.0,18.9999,19.0899,18.8599,19.0599,72800.0
2006-12-07 11:30:00,19.06,19.2,19.04,19.18,64900.0,19.0599,19.1999,19.0399,19.1799,64900.0
2006-12-07 12:00:00,19.17,19.27,19.14,19.22,100500.0,19.1699,19.2699,19.1399,19.2199,100500.0
2006-12-07 12:30:00,19.24,19.27,19.14,19.26,105400.0,19.2399,19.2699,19.1399,19.2599,105400.0
2006-12-07 13:00:00,19.25,19.43,19.21,19.43,116000.0,19.2499,19.4299,19.2099,19.4299,116000.0
2006-12-07 13:30:00,19.44,19.69,19.43,19.67,218200.0,19.4399,19.6899,19.4299,19.6699,218200.0
2006-12-07 14:00:00,19.68,19.71,19.49,19.62,261400.0,19.6799,19.7099,19.4899,19.6199,261400.0
2006-12-07 14:30:00,19.61,19.83,19.58,19.75,266600.0,19.6099,19.8299,19.5799,19.7499,266600.0
2006-12-07 15:00:00,19.75,19.76,19.65,19.66,181600.0,19.7499,19.7599,19.6499,19.6599,181600.0
2006-12-07 15:30:00,19.66,19.67,19.48,19.56,347700.0,19.6599,19.6699,19.4799,19.5599,347700.0
2006-12-08 09:30:00,19.38,20.04,19.05,19.73,481200.0,19.3799,20.0399,19.0499,19.7299,481200.0
2006-12-08 10:00:00,19.73,19.78,19.57,19.77,175500.0,19.7299,19.7799,19.5699,19.7699,175500.0
2006-12-08 10:30:00,19.76,20.13,19.62,20.11,148900.0,19.7599,20.1299,19.6199,20.1099,148900.0
2006-12-08 11:00:00,20.12,20.16,19.81,19.97,200100.0,20.1199,20.1599,19.8099,19.9699,200100.0
2006-12-08 11:30:00,19.96,20.1,19.96,20.02,76600.0,19.9599,20.0999,19.9599,20.0199,76600.0
2006-12-08 12:00:00,20.02,20.03,20.0,20.03,115300.0,20.0199,20.0299,19.9999,20.0299,115300.0
2006-12-08 12:30:00,20.03,20.22,19.99,20.18,271300.0,20.0299,20.2199,19.9899,20.1799,271300.0
2006-12-08 13:00:00,20.17,20.17,19.99,20.01,96200.0,20.1699,20.1699,19.9899,20.0099,96200.0
2006-12-08 13:30:00,20.0,20.05,20.0,20.03,209600.0,19.9999,20.0499,19.9999,20.0299,209600.0
2006-12-08 14:00:00,20.04,20.09,20.03,20.06,146600.0,20.0399,20.0899,20.0299,20.0599,146600.0
2006-12-08 14:30:00,20.06,20.2,20.06,20.15,163200.0,20.0599,20.1999,20.0599,20.1499,163200.0
2006-12-08 15:00:00,20.15,20.32,20.1,20.23,248700.0,20.1499,20.3199,20.0999,20.2299,248700.0
2006-12-08 15:30:00,20.23,20.25,20.07,20.1,334300.0,20.2299,20.2499,20.0699,20.0999,334300.0
2006-12-11 09:30:00,20.05,20.1,19.51,19.89,254400.0,20.0499,20.0999,19.5099,19.8899,254400.0
2006-12-11 10:00:00,19.92,20.18,19.9,20.01,147000.0,19.9199,20.1799,19.8999,20.0099,147000.0
2006-12-11 10:30:00,20.01,20.05,19.75,19.8,110500.0,20.0099,20.0499,19.7499,19.7999,110500.0
2006-12-11 11:00:00,19.81,19.87,19.75,19.77,62200.0,19.8099,19.8699,19.7499,19.7699,62200.0
2006-12-11 11:30:00,19.77,20.1,19.74,20.01,83600.0,19.7699,20.0999,19.7399,20.0099,83600.0
2006-12-11 12:00:00,20.02,20.02,19.67,19.68,38100.0,20.0199,20.0199,19.6699,19.6799,38100.0
2006-12-11 12:30:00,19.68,19.7,19.61,19.68,67100.0,19.6799,19.6999,19.6099,19.6799,67100.0
2006-12-11 13:00:00,19.67,19.68,19.5,19.5,94500.0,19.6699,19.6799,19.4999,19.4999,94500.0
2006-12-11 13:30:00,19.5,19.54,19.44,19.49,97300.0,19.4999,19.5399,19.4399,19.4899,97300.0
2006-12-11 14:00:00,19.49,19.68,19.48,19.61,55600.0,19.4899,19.6799,19.4799,19.6099,55600.0
2006-12-11 14:30:00,19.61,19.71,19.6,19.65,33200.0,19.6099,19.7099,19.5999,19.6499,33200.0
2006-12-11 15:00:00,19.64,19.67,19.64,19.67,37700.0,19.6399,19.6699,19.6399,19.6699,37700.0
2006-12-11 15:30:00,19.66,19.68,19.61,19.66,138600.0,19.6599,19.6799,19.6099,19.6599,138600.0
2006-12-12 09:30:00,19.71,19.83,19.49,19.7,75200.0,19.7099,19.8299,19.4899,19.6999,75200.0
2006-12-12 10:00:00,19.7,19.77,19.58,19.73,50500.0,19.6999,19.7699,19.5799,19.7299,50500.0
2006-12-12 10:30:00,19.74,19.82,19.68,19.82,39400.0,19.7399,19.8199,19.6799,19.8199,39400.0
2006-12-12 11:00:00,19.82,19.83,19.65,19.69,31500.0,19.8199,19.8299,19.6499,19.6899,31500.0
2006-12-12 11:30:00,19.69,19.71,19.61,19.65,62500.0,19.6899,19.7099,19.6099,19.6499,62500.0
2006-12-12 12:00:00,19.66,19.67,19.49,19.49,67000.0,19.6599,19.6699,19.4899,19.4899,67000.0
2006-12-12 12:30:00,19.49,19.54,19.34,19.53,396800.0,19.4899,19.5399,19.3399,19.5299,396800.0
2006-12-12 13:00:00,19.52,19.6,19.5,19.59,23400.0,19.5199,19.5999,19.4999,19.5899,23400.0
2006-12-12 13:30:00,19.6,19.61,19.5,19.59,32400.0,19.5999,19.6099,19.4999,19.5899,32400.0
2006-12-12 14:00:00,19.6,19.89,19.51,19.73,69000.0,19.5999,19.8899,19.5099,19.7299,69000.0
2006-12-12 14:30:00,19.74,19.8,19.57,19.67,40500.0,19.7399,19.7999,19.5699,19.6699,40500.0
2006-12-12 15:00:00,19.68,19.78,19.66,19.68,36100.0,19.6799,19.7799,19.6599,19.6799,36100.0
2006-12-12 15:30:00,19.7,19.78,19.67,19.74,95800.0,19.6999,19.7799,19.6699,19.7399,95800.0
2006-12-13 09:30:00,19.79,19.85,19.62,19.67,104200.0,19.7899,19.8499,19.6199,19.6699,104200.0
2006-12-13 10:00:00,19.65,19.9,19.52,19.58,110300.0,19.6499,19.8999,19.5199,19.5799,110300.0
2006-12-13 10:30:00,19.57,19.58,19.16,19.28,185900.0,19.5699,19.5799,19.1599,19.2799,185900.0
2006-12-13 11:00:00,19.28,19.35,19.24,19.26,80700.0,19.2799,19.3499,19.2399,19.2599,80700.0
2006-12-13 11:30:00,19.26,19.29,19.21,19.26,148000.0,19.2599,19.2899,19.2099,19.2599,148000.0
2006-12-13 12:00:00,19.27,19.29,19.2,19.21,44100.0,19.2699,19.2899,19.1999,19.2099,44100.0
2006-12-13 12:30:00,19.22,19.35,19.22,19.35,51900.0,19.2199,19.3499,19.2199,19.3499,51900.0
2006-12-13 13:00:00,19.35,19.39,19.27,19.29,36100.0,19.3499,19.3899,19.2699,19.2899,36100.0
2006-12-13 13:30:00,19.29,19.29,19.16,19.25,52300.0,19.2899,19.2899,19.1599,19.2499,52300.0
2006-12-13 14:00:00,19.25,19.33,19.25,19.32,52700.0,19.2499,19.3299,19.2499,19.3199,52700.0
2006-12-13 14:30:00,19.32,19.37,19.27,19.28,67400.0,19.3199,19.3699,19.2699,19.2799,67400.0
2006-12-13 15:00:00,19.28,19.35,19.25,19.3,131800.0,19.2799,19.3499,19.2499,19.2999,131800.0
2006-12-13 15:30:00,19.3,19.36,19.15,19.34,200800.0,19.2999,19.3599,19.1499,19.3399,200800.0
2006-12-14 09:30:00,19.35,20.09,19.3,20.06,232500.0,19.3499,20.0899,19.2999,20.0599,232500.0
2006-12-14 10:00:00,20.08,20.14,19.95,20.1,240200.0,20.0799,20.1399,19.9499,20.0999,240200.0
2006-12-14 10:30:00,20.08,20.19,20.04,20.1,175700.0,20.0799,20.1899,20.0399,20.0999,175700.0
2006-12-14 11:00:00,20.11,20.17,20.07,20.1,105400.0,20.1099,20.1699,20.0699,20.0999,105400.0
2006-12-14 11:30:00,20.09,20.15,20.09,20.13,47000.0,20.0899,20.1499,20.0899,20.1299,47000.0
2006-12-14 12:00:00,20.13,20.2,20.13,20.15,68200.0,20.1299,20.1999,20.1299,20.1499,68200.0
2006-12-14 12:30:00,20.16,20.2,20.12,20.17,77300.0,20.1599,20.1999,20.1199,20.1699,77300.0
2006-12-14 13:00:00,20.16,20.2,20.06,20.2,80500.0,20.1599,20.1999,20.0599,20.1999,80500.0
2006-12-14 13:30:00,20.18,20.22,20.15,20.19,69200.0,20.1799,20.2199,20.1499,20.1899,69200.0
2006-12-14 14:00:00,20.19,20.19,20.08,20.18,66800.0,20.1899,20.1899,20.0799,20.1799,66800.0
2006-12-14 14:30:00,20.17,20.25,20.15,20.22,155800.0,20.1699,20.2499,20.1499,20.2199,155800.0
2006-12-14 15:00:00,20.22,20.28,20.18,20.28,158900.0,20.2199,20.2799,20.1799,20.2799,158900.0
2006-12-14 15:30:00,20.27,20.33,20.23,20.31,403300.0,20.2699,20.3299,20.2299,20.3099,403300.0
2006-12-15 09:30:00,20.33,20.57,20.25,20.44,424900.0,20.3299,20.5699,20.2499,20.4399,424900.0
2006-12-15 10:00:00,20.44,20.44,20.29,20.39,51400.0,20.4399,20.4399,20.2899,20.3899,51400.0
2006-12-15 10:30:00,20.39,20.39,20.26,20.33,26800.0,20.3899,20.3899,20.2599,20.3299,26800.0
2006-12-15 11:00:00,20.32,20.39,20.16,20.17,59100.0,20.3199,20.3899,20.1599,20.1699,59100.0
2006-12-15 11:30:00,20.18,20.18,20.03,20.05,100000.0,20.1799,20.1799,20.0299,20.0499,100000.0
2006-12-15 12:00:00,20.05,20.12,20.03,20.1,62100.0,20.0499,20.1199,20.0299,20.0999,62100.0
2006-12-15 12:30:00,20.1,20.24,20.09,20.13,90400.0,20.0999,20.2399,20.0899,20.1299,90400.0
2006-12-15 13:00:00,20.14,20.16,20.09,20.1,36500.0,20.1399,20.1599,20.0899,20.0999,36500.0
2006-12-15 13:30:00,20.09,20.13,20.06,20.1,46500.0,20.0899,20.1299,20.0599,20.0999,46500.0
2006-12-15 14:00:00,20.09,20.2,20.08,20.15,94200.0,20.0899,20.1999,20.0799,20.1499,94200.0
2006-12-15 14:30:00,20.14,20.2,20.14,20.18,72700.0,20.1399,20.1999,20.1399,20.1799,72700.0
2006-12-15 15:00:00,20.19,20.19,20.13,20.15,123600.0,20.1899,20.1899,20.1299,20.1499,123600.0
2006-12-15 15:30:00,20.15,20.21,19.99,20.02,329800.0,20.1499,20.2099,19.9899,20.0199,329800.0
2006-12-18 09:30:00,19.99,20.24,19.86,20.23,137900.0,19.9899,20.2399,19.8599,20.2299,137900.0
2006-12-18 10:00:00,20.23,20.45,20.09,20.22,175900.0,20.2299,20.4499,20.0899,20.2199,175900.0
2006-12-18 10:30:00,20.22,20.31,20.21,20.29,77200.0,20.2199,20.3099,20.2099,20.2899,77200.0
2006-12-18 11:00:00,20.3,20.37,20.26,20.3,133600.0,20.2999,20.3699,20.2599,20.2999,133600.0
2006-12-18 11:30:00,20.29,20.33,20.23,20.25,128200.0,20.2899,20.3299,20.2299,20.2499,128200.0
2006-12-18 12:00:00,20.23,20.25,19.8,20.05,243600.0,20.2299,20.2499,19.7999,20.0499,243600.0
2006-12-18 12:30:00,20.06,20.06,19.94,19.99,98100.0,20.0599,20.0599,19.9399,19.9899,98100.0
2006-12-18 13:00:00,19.98,19.98,19.81,19.91,127700.0,19.9799,19.9799,19.8099,19.9099,127700.0
2006-12-18 13:30:00,19.9,20.02,19.87,19.98,60600.0,19.8999,20.0199,19.8699,19.9799,60600.0
2006-12-18 14:00:00,19.99,20.0,19.9,19.9,83200.0,19.9899,19.9999,19.8999,19.8999,83200.0
2006-12-18 14:30:00,19.9,19.9,19.8,19.83,161300.0,19.8999,19.8999,19.7999,19.8299,161300.0
2006-12-18 15:00:00,19.83,19.85,19.77,19.79,126800.0,19.8299,19.8499,19.7699,19.7899,126800.0
2006-12-18 15:30:00,19.79,19.84,19.66,19.7,362900.0,19.7899,19.8399,19.6599,19.6999,362900.0
2006-12-19 09:30:00,19.67,19.76,19.48,19.75,126000.0,19.6699,19.7599,19.4799,19.7499,126000.0
2006-12-19 10:00:00,19.75,19.94,19.75,19.91,76700.0,19.7499,19.9399,19.7499,19.9099,76700.0
2006-12-19 10:30:00,19.91,19.98,19.77,19.82,63500.0,19.9099,19.9799,19.7699,19.8199,63500.0
2006-12-19 11:00:00,19.82,19.83,19.75,19.78,118400.0,19.8199,19.8299,19.7499,19.7799,118400.0
2006-12-19 11:30:00,19.78,19.81,19.63,19.64,85100.0,19.7799,19.8099,19.6299,19.6399,85100.0
2006-12-19 12:00:00,19.64,19.7,19.56,19.6,64300.0,19.6399,19.6999,19.5599,19.5999,64300.0
2006-12-19 12:30:00,19.6,19.68,19.59,19.68,33000.0,19.5999,19.6799,19.5899,19.6799,33000.0
2006-12-19 13:00:00,19.68,19.68,19.59,19.62,40300.0,19.6799,19.6799,19.5899,19.6199,40300.0
2006-12-19 13:30:00,19.62,19.68,19.62,19.67,26600.0,19.6199,19.6799,19.6199,19.6699,26600.0
2006-12-19 14:00:00,19.68,19.84,19.68,19.76,53400.0,19.6799,19.8399,19.6799,19.7599,53400.0
2006-12-19 14:30:00,19.76,19.81,19.74,19.74,67000.0,19.7599,19.8099,19.7399,19.7399,67000.0
2006-12-19 15:00:00,19.75,19.89,19.72,19.78,99500.0,19.7499,19.8899,19.7199,19.7799,99500.0
2006-12-19 15:30:00,19.78,19.79,19.52,19.59,294000.0,19.7799,19.7899,19.5199,19.5899,294000.0
2006-12-20 09:30:00,19.73,19.97,19.67,19.92,99100.0,19.7299,19.9699,19.6699,19.9199,99100.0
2006-12-20 10:00:00,19.92,19.93,19.75,19.77,95200.0,19.9199,19.9299,19.7499,19.7699,95200.0
2006-12-20 10:30:00,19.76,19.89,19.73,19.85,49300.0,19.7599,19.8899,19.7299,19.8499,49300.0
2006-12-20 11:00:00,19.85,19.85,19.76,19.78,40600.0,19.8499,19.8499,19.7599,19.7799,40600.0
2006-12-20 11:30:00,19.77,19.84,19.76,19.83,40800.0,19.7699,19.8399,19.7599,19.8299,40800.0
2006-12-20 12:00:00,19.84,19.85,19.82,19.84,20600.0,19.8399,19.8499,19.8199,19.8399,20600.0
2006-12-20 12:30:00,19.83,19.84,19.7,19.74,57400.0,19.8299,19.8399,19.6999,19.7399,57400.0
2006-12-20 13:00:00,19.73,19.76,19.71,19.76,45700.0,19.7299,19.7599,19.7099,19.7599,45700.0
2006-12-20 13:30:00,19.75,19.75,19.71,19.72,30900.0,19.7499,19.7499,19.7099,19.7199,30900.0
2006-12-20 14:00:00,19.71,19.85,19.71,19.82,90400.0,19.7099,19.8499,19.7099,19.8199,90400.0
2006-12-20 14:30:00,19.82,19.83,19.77,19.77,55100.0,19.8199,19.8299,19.7699,19.7699,55100.0
2006-12-20 15:00:00,19.78,19.86,19.76,19.77,118000.0,19.7799,19.8599,19.7599,19.7699,118000.0
2006-12-20 15:30:00,19.78,19.8,19.74,19.77,132300.0,19.7799,19.7999,19.7399,19.7699,132300.0
2006-12-21 09:30:00,19.76,19.81,19.72,19.75,37100.0,19.7599,19.8099,19.7199,19.7499,37100.0
2006-12-21 10:00:00,19.74,19.8,19.71,19.78,46400.0,19.7399,19.7999,19.7099,19.7799,46400.0
2006-12-21 10:30:00,19.77,19.83,19.74,19.77,38900.0,19.7699,19.8299,19.7399,19.7699,38900.0
2006-12-21 11:00:00,19.77,19.83,19.73,19.8,47100.0,19.7699,19.8299,19.7299,19.7999,47100.0
2006-12-21 11:30:00,19.8,19.8,19.7,19.71,51000.0,19.7999,19.7999,19.6999,19.7099,51000.0
2006-12-21 12:00:00,19.7,19.71,19.58,19.6,349600.0,19.6999,19.7099,19.5799,19.5999,349600.0
2006-12-21 12:30:00,19.6,19.62,19.41,19.41,90600.0,19.5999,19.6199,19.4099,19.4099,90600.0
2006-12-21 13:00:00,19.4,19.41,19.29,19.35,112500.0,19.3999,19.4099,19.2899,19.3499,112500.0
2006-12-21 13:30:00,19.34,19.36,19.16,19.19,465700.0,19.3399,19.3599,19.1599,19.1899,465700.0
2006-12-21 14:00:00,19.19,19.24,19.1,19.15,687200.0,19.1899,19.2399,19.0999,19.1499,687200.0
2006-12-21 14:30:00,19.15,19.2,19.08,19.14,152500.0,19.1499,19.1999,19.0799,19.1399,152500.0
2006-12-21 15:00:00,19.13,19.22,19.13,19.19,99200.0,19.1299,19.2199,19.1299,19.1899,99200.0
2006-12-21 15:30:00,19.19,19.25,19.01,19.02,284300.0,19.1899,19.2499,19.0099,19.0199,284300.0
2006-12-22 09:30:00,18.98,19.09,18.68,18.76,200000.0,18.9799,19.0899,18.6799,18.7599,200000.0
2006-12-22 10:00:00,18.76,18.84,18.66,18.69,193100.0,18.7599,18.8399,18.6599,18.6899,193100.0
2006-12-22 10:30:00,18.69,18.8,18.68,18.74,156900.0,18.6899,18.7999,18.6799,18.7399,156900.0
2006-12-22 11:00:00,18.73,18.83,18.69,18.72,107100.0,18.7299,18.8299,18.6899,18.7199,107100.0
2006-12-22 11:30:00,18.72,18.79,18.72,18.78,74100.0,18.7199,18.7899,18.7199,18.7799,74100.0
2006-12-22 12:00:00,18.78,18.78,18.7,18.72,78600.0,18.7799,18.7799,18.6999,18.7199,78600.0
2006-12-22 12:30:00,18.72,18.73,18.66,18.68,77400.0,18.7199,18.7299,18.6599,18.6799,77400.0
2006-12-22 13:00:00,18.68,18.73,18.62,18.62,76800.0,18.6799,18.7299,18.6199,18.6199,76800.0
2006-12-22 13:30:00,18.62,18.67,18.62,18.66,85000.0,18.6199,18.6699,18.6199,18.6599,85000.0
2006-12-22 14:00:00,18.66,18.75,18.63,18.66,94200.0,18.6599,18.7499,18.6299,18.6599,94200.0
2006-12-22 14:30:00,18.66,18.66,18.57,18.58,142600.0,18.6599,18.6599,18.5699,18.5799,142600.0
2006-12-22 15:00:00,18.58,18.58,18.53,18.55,250900.0,18.5799,18.5799,18.5299,18.5499,250900.0
2006-12-22 15:30:00,18.56,18.56,18.41,18.48,373400.0,18.5599,18.5599,18.4099,18.4799,373400.0
2006-12-26 09:30:00,18.52,18.8,18.46,18.63,126400.0,18.5199,18.7999,18.4599,18.6299,126400.0
2006-12-26 10:00:00,18.63,18.8,18.59,18.71,53500.0,18.6299,18.7999,18.5899,18.7099,53500.0
2006-12-26 10:30:00,18.71,18.72,18.65,18.67,51800.0,18.7099,18.7199,18.6499,18.6699,51800.0
2006-12-26 11:00:00,18.69,18.69,18.63,18.68,47500.0,18.6899,18.6899,18.6299,18.6799,47500.0
2006-12-26 11:30:00,18.68,18.68,18.47,18.51,88600.0,18.6799,18.6799,18.4699,18.5099,88600.0
2006-12-26 12:00:00,18.52,18.6,18.47,18.6,39200.0,18.5199,18.5999,18.4699,18.5999,39200.0
2006-12-26 12:30:00,18.59,18.61,18.57,18.58,22300.0,18.5899,18.6099,18.5699,18.5799,22300.0
2006-12-26 13:00:00,18.58,18.58,18.52,18.52,42100.0,18.5799,18.5799,18.5199,18.5199,42100.0
2006-12-26 13:30:00,18.53,18.6,18.52,18.57,61800.0,18.5299,18.5999,18.5199,18.5699,61800.0
2006-12-26 14:00:00,18.56,18.6,18.56,18.59,28800.0,18.5599,18.5999,18.5599,18.5899,28800.0
2006-12-26 14:30:00,18.59,18.6,18.5,18.51,64500.0,18.5899,18.5999,18.4999,18.5099,64500.0
2006-12-26 15:00:00,18.5,18.54,18.49,18.54,76800.0,18.4999,18.5399,18.4899,18.5399,76800.0
2006-12-26 15:30:00,18.55,18.57,18.48,18.55,189300.0,18.5499,18.5699,18.4799,18.5499,189300.0
2006-12-27 09:30:00,18.58,18.58,18.35,18.52,148300.0,18.5799,18.5799,18.3499,18.5199,148300.0
2006-12-27 10:00:00,18.53,18.59,18.18,18.4,240300.0,18.5299,18.5899,18.1799,18.3999,240300.0
2006-12-27 10:30:00,18.4,18.45,18.25,18.31,120000.0,18.3999,18.4499,18.2499,18.3099,120000.0
2006-12-27 11:00:00,18.31,18.36,18.3,18.33,72200.0,18.3099,18.3599,18.2999,18.3299,72200.0
2006-12-27 11:30:00,18.34,18.34,18.28,18.29,84600.0,18.3399,18.3399,18.2799,18.2899,84600.0
2006-12-27 12:00:00,18.28,18.29,18.13,18.15,130900.0,18.2799,18.2899,18.1299,18.1499,130900.0
2006-12-27 12:30:00,18.14,18.15,17.71,18.01,292500.0,18.1399,18.1499,17.7099,18.0099,292500.0
2006-12-27 13:00:00,18.02,18.16,18.0,18.04,177100.0,18.0199,18.1599,17.9999,18.0399,177100.0
2006-12-27 13:30:00,18.05,18.07,18.03,18.05,160100.0,18.0499,18.0699,18.0299,18.0499,160100.0
2006-12-27 14:00:00,18.06,18.2,18.06,18.08,146000.0,18.0599,18.1999,18.0599,18.0799,146000.0
2006-12-27 14:30:00,18.09,18.1,18.02,18.08,185000.0,18.0899,18.0999,18.0199,18.0799,185000.0
2006-12-27 15:00:00,18.08,18.08,18.0,18.07,273400.0,18.0799,18.0799,17.9999,18.0699,273400.0
2006-12-27 15:30:00,18.08,18.16,18.07,18.14,292200.0,18.0799,18.1599,18.0699,18.1399,292200.0
2006-12-28 09:30:00,18.1,18.22,18.05,18.14,178900.0,18.0999,18.2199,18.0499,18.1399,178900.0
2006-12-28 10:00:00,18.15,18.2,18.05,18.15,150400.0,18.1499,18.1999,18.0499,18.1499,150400.0
2006-12-28 10:30:00,18.15,18.18,18.02,18.07,139800.0,18.1499,18.1799,18.0199,18.0699,139800.0
2006-12-28 11:00:00,18.07,18.21,18.07,18.2,80600.0,18.0699,18.2099,18.0699,18.1999,80600.0
2006-12-28 11:30:00,18.19,18.29,18.15,18.15,95800.0,18.1899,18.2899,18.1499,18.1499,95800.0
2006-12-28 12:00:00,18.15,18.28,18.15,18.19,36500.0,18.1499,18.2799,18.1499,18.1899,36500.0
2006-12-28 12:30:00,18.19,18.23,18.12,18.13,59300.0,18.1899,18.2299,18.1199,18.1299,59300.0
2006-12-28 13:00:00,18.13,18.16,18.13,18.14,30700.0,18.1299,18.1599,18.1299,18.1399,30700.0
2006-12-28 13:30:00,18.14,18.16,18.13,18.14,109900.0,18.1399,18.1599,18.1299,18.1399,109900.0
2006-12-28 14:00:00,18.14,18.19,18.0,18.15,100900.0,18.1399,18.1899,17.9999,18.1499,100900.0
2006-12-28 14:30:00,18.15,18.16,18.09,18.13,96500.0,18.1499,18.1599,18.0899,18.1299,96500.0
2006-12-28 15:00:00,18.13,18.17,18.1,18.11,117200.0,18.1299,18.1699,18.0999,18.1099,117200.0
2006-12-28 15:30:00,18.12,18.19,18.1,18.1,214500.0,18.1199,18.1899,18.0999,18.0999,214500.0
2006-12-29 09:30:00,18.16,18.36,18.05,18.24,100000.0,18.1599,18.3599,18.0499,18.2399,100000.0
2006-12-29 10:00:00,18.25,18.27,18.2,18.23,73000.0,18.2499,18.2699,18.1999,18.2299,73000.0
2006-12-29 10:30:00,18.24,18.25,18.06,18.06,59600.0,18.2399,18.2499,18.0599,18.0599,59600.0
2006-12-29 11:00:00,18.07,18.14,18.07,18.12,49600.0,18.0699,18.1399,18.0699,18.1199,49600.0
2006-12-29 11:30:00,18.12,18.13,18.07,18.07,20000.0,18.1199,18.1299,18.0699,18.0699,20000.0
2006-12-29 12:00:00,18.08,18.13,18.07,18.12,67300.0,18.0799,18.1299,18.0699,18.1199,67300.0
2006-12-29 12:30:00,18.13,18.13,18.03,18.03,139100.0,18.1299,18.1299,18.0299,18.0299,139100.0
2006-12-29 13:00:00,18.02,18.03,18.0,18.01,35900.0,18.0199,18.0299,17.9999,18.0099,35900.0
2006-12-29 13:30:00,18.02,18.02,17.89,17.89,89000.0,18.0199,18.0199,17.8899,17.8899,89000.0
2006-12-29 14:00:00,17.89,17.92,17.8,17.82,108400.0,17.8899,17.9199,17.7999,17.8199,108400.0
2006-12-29 14:30:00,17.79,17.83,17.74,17.74,264600.0,17.7899,17.8299,17.7399,17.7399,264600.0
2006-12-29 15:00:00,17.74,17.88,17.73,17.74,384300.0,17.7399,17.8799,17.7299,17.7399,384300.0
2006-12-29 15:30:00,17.74,17.84,17.74,17.75,216000.0,17.7399,17.8399,17.7399,17.7499,216000.0
2007-01-03 09:30:00,17.92,18.28,17.86,17.88,263100.0,17.9199,18.2799,17.8599,17.8799,263100.0
2007-01-03 10:00:00,17.89,17.98,17.79,17.93,208900.0,17.8899,17.9799,17.7899,17.9299,208900.0
2007-01-03 10:30:00,17.93,18.0,17.87,17.88,101800.0,17.9299,17.9999,17.8699,17.8799,101800.0
2007-01-03 11:00:00,17.87,17.92,17.85,17.89,97900.0,17.8699,17.9199,17.8499,17.8899,97900.0
2007-01-03 11:30:00,17.88,18.0,17.86,17.99,256900.0,17.8799,17.9999,17.8599,17.9899,256900.0
2007-01-03 12:00:00,17.99,18.0,17.9,17.9,54700.0,17.9899,17.9999,17.8999,17.8999,54700.0
2007-01-03 12:30:00,17.9,17.96,17.89,17.94,36400.0,17.8999,17.9599,17.8899,17.9399,36400.0
2007-01-03 13:00:00,17.94,17.95,17.85,17.85,52000.0,17.9399,17.9499,17.8499,17.8499,52000.0
2007-01-03 13:30:00,17.85,18.2,17.7,17.72,72900.0,17.8499,18.1999,17.6999,17.7199,72900.0
2007-01-03 14:00:00,17.73,17.73,17.44,17.5,136400.0,17.7299,17.7299,17.4399,17.4999,136400.0
2007-01-03 14:30:00,17.5,17.52,17.39,17.4,186600.0,17.4999,17.5199,17.3899,17.3999,186600.0
2007-01-03 15:00:00,17.41,17.49,17.37,17.47,237500.0,17.4099,17.4899,17.3699,17.4699,237500.0
2007-01-03 15:30:00,17.48,17.66,17.48,17.66,264500.0,17.4799,17.6599,17.4799,17.6599,264500.0
2007-01-04 09:30:00,17.57,17.69,17.46,17.5,159900.0,17.5699,17.6899,17.4599,17.4999,159900.0
2007-01-04 10:00:00,17.51,17.51,17.33,17.36,120500.0,17.5099,17.5099,17.3299,17.3599,120500.0
2007-01-04 10:30:00,17.37,17.66,17.37,17.62,67400.0,17.3699,17.6599,17.3699,17.6199,67400.0
2007-01-04 11:00:00,17.62,17.64,17.52,17.57,70600.0,17.6199,17.6399,17.5199,17.5699,70600.0
2007-01-04 11:30:00,17.57,17.6,17.49,17.51,84700.0,17.5699,17.5999,17.4899,17.5099,84700.0
2007-01-04 12:00:00,17.51,17.52,17.47,17.47,50500.0,17.5099,17.5199,17.4699,17.4699,50500.0
2007-01-04 12:30:00,17.47,17.53,17.46,17.5,41700.0,17.4699,17.5299,17.4599,17.4999,41700.0
2007-01-04 13:00:00,17.5,17.58,17.47,17.49,79300.0,17.4999,17.5799,17.4699,17.4899,79300.0
2007-01-04 13:30:00,17.5,17.5,17.37,17.43,61500.0,17.4999,17.4999,17.3699,17.4299,61500.0
2007-01-04 14:00:00,17.43,17.5,17.43,17.46,41500.0,17.4299,17.4999,17.4299,17.4599,41500.0
2007-01-04 14:30:00,17.45,17.55,17.45,17.51,135000.0,17.4499,17.5499,17.4499,17.5099,135000.0
2007-01-04 15:00:00,17.51,17.65,17.45,17.65,404900.0,17.5099,17.6499,17.4499,17.6499,404900.0
2007-01-04 15:30:00,17.64,17.71,17.58,17.66,557400.0,17.6399,17.7099,17.5799,17.6599,557400.0
2007-01-05 09:30:00,17.6,17.69,17.25,17.27,466500.0,17.5999,17.6899,17.2499,17.2699,466500.0
2007-01-05 10:00:00,17.25,17.27,17.03,17.08,249900.0,17.2499,17.2699,17.0299,17.0799,249900.0
2007-01-05 10:30:00,17.08,17.2,16.95,16.96,250600.0,17.0799,17.1999,16.9499,16.9599,250600.0
2007-01-05 11:00:00,16.96,16.96,16.75,16.84,261600.0,16.9599,16.9599,16.7499,16.8399,261600.0
2007-01-05 11:30:00,16.83,16.93,16.61,16.65,458000.0,16.8299,16.9299,16.6099,16.6499,458000.0
2007-01-05 12:00:00,16.66,16.8,16.61,16.72,468200.0,16.6599,16.7999,16.6099,16.7199,468200.0
2007-01-05 12:30:00,16.72,16.93,16.72,16.92,195600.0,16.7199,16.9299,16.7199,16.9199,195600.0
2007-01-05 13:00:00,16.93,16.95,16.85,16.89,121600.0,16.9299,16.9499,16.8499,16.8899,121600.0
2007-01-05 13:30:00,16.9,16.9,16.68,16.72,243500.0,16.8999,16.8999,16.6799,16.7199,243500.0
2007-01-05 14:00:00,16.72,16.76,16.66,16.76,214200.0,16.7199,16.7599,16.6599,16.7599,214200.0
2007-01-05 14:30:00,16.75,16.86,16.75,16.79,185400.0,16.7499,16.8599,16.7499,16.7899,185400.0
2007-01-05 15:00:00,16.78,16.8,16.61,16.72,274500.0,16.7799,16.7999,16.6099,16.7199,274500.0
2007-01-05 15:30:00,16.72,16.9,16.7,16.82,320600.0,16.7199,16.8999,16.6999,16.8199,320600.0
2007-01-08 09:30:00,16.75,16.79,16.14,16.17,456300.0,16.7499,16.7899,16.1399,16.1699,456300.0
2007-01-08 10:00:00,16.18,16.23,16.06,16.1,336700.0,16.1799,16.2299,16.0599,16.0999,336700.0
2007-01-08 10:30:00,16.11,16.26,16.08,16.18,239900.0,16.1099,16.2599,16.0799,16.1799,239900.0
2007-01-08 11:00:00,16.18,16.32,16.18,16.25,175900.0,16.1799,16.3199,16.1799,16.2499,175900.0
2007-01-08 11:30:00,16.25,16.26,16.13,16.2,131600.0,16.2499,16.2599,16.1299,16.1999,131600.0
2007-01-08 12:00:00,16.18,16.18,16.06,16.07,107600.0,16.1799,16.1799,16.0599,16.0699,107600.0
2007-01-08 12:30:00,16.07,16.08,16.0,16.04,144200.0,16.0699,16.0799,15.9999,16.0399,144200.0
2007-01-08 13:00:00,16.04,16.06,16.04,16.05,90500.0,16.0399,16.0599,16.0399,16.0499,90500.0
2007-01-08 13:30:00,16.06,16.1,16.04,16.05,102200.0,16.0599,16.0999,16.0399,16.0499,102200.0
2007-01-08 14:00:00,16.05,16.08,16.05,16.07,178400.0,16.0499,16.0799,16.0499,16.0699,178400.0
2007-01-08 14:30:00,16.06,16.09,16.05,16.05,88500.0,16.0599,16.0899,16.0499,16.0499,88500.0
2007-01-08 15:00:00,16.05,16.07,15.94,15.95,270300.0,16.0499,16.0699,15.9399,15.9499,270300.0
2007-01-08 15:30:00,15.96,16.03,15.95,15.99,339300.0,15.9599,16.0299,15.9499,15.9899,339300.0
2007-01-09 09:30:00,16.05,16.5,16.03,16.44,427300.0,16.0499,16.4999,16.0299,16.4399,427300.0
2007-01-09 10:00:00,16.43,16.59,16.29,16.35,357400.0,16.4299,16.5899,16.2899,16.3499,357400.0
2007-01-09 10:30:00,16.35,16.52,16.35,16.5,160600.0,16.3499,16.5199,16.3499,16.4999,160600.0
2007-01-09 11:00:00,16.49,16.5,16.33,16.33,92000.0,16.4899,16.4999,16.3299,16.3299,92000.0
2007-01-09 11:30:00,16.34,16.37,16.25,16.28,78500.0,16.3399,16.3699,16.2499,16.2799,78500.0
2007-01-09 12:00:00,16.28,16.32,16.25,16.28,85600.0,16.2799,16.3199,16.2499,16.2799,85600.0
2007-01-09 12:30:00,16.28,16.32,16.25,16.28,83600.0,16.2799,16.3199,16.2499,16.2799,83600.0
2007-01-09 13:00:00,16.29,16.44,16.27,16.4,81200.0,16.2899,16.4399,16.2699,16.3999,81200.0
2007-01-09 13:30:00,16.4,16.41,16.28,16.3,54300.0,16.3999,16.4099,16.2799,16.2999,54300.0
2007-01-09 14:00:00,16.31,16.4,16.25,16.3,158300.0,16.3099,16.3999,16.2499,16.2999,158300.0
2007-01-09 14:30:00,16.31,16.36,16.26,16.3,77200.0,16.3099,16.3599,16.2599,16.2999,77200.0
2007-01-09 15:00:00,16.3,16.36,16.26,16.35,85400.0,16.2999,16.3599,16.2599,16.3499,85400.0
2007-01-09 15:30:00,16.36,16.51,16.24,16.41,501500.0,16.3599,16.5099,16.2399,16.4099,501500.0
2007-01-10 09:30:00,16.23,16.68,16.23,16.67,206700.0,16.2299,16.6799,16.2299,16.6699,206700.0
2007-01-10 10:00:00,16.68,16.99,16.68,16.91,434000.0,16.6799,16.9899,16.6799,16.9099,434000.0
2007-01-10 10:30:00,16.9,16.98,16.78,16.8,432500.0,16.8999,16.9799,16.7799,16.7999,432500.0
2007-01-10 11:00:00,16.79,16.81,16.65,16.67,111700.0,16.7899,16.8099,16.6499,16.6699,111700.0
2007-01-10 11:30:00,16.68,16.75,16.68,16.73,45800.0,16.6799,16.7499,16.6799,16.7299,45800.0
2007-01-10 12:00:00,16.73,16.83,16.7,16.7,102600.0,16.7299,16.8299,16.6999,16.6999,102600.0
2007-01-10 12:30:00,16.7,16.71,16.55,16.6,154500.0,16.6999,16.7099,16.5499,16.5999,154500.0
2007-01-10 13:00:00,16.61,16.64,16.53,16.59,121400.0,16.6099,16.6399,16.5299,16.5899,121400.0
2007-01-10 13:30:00,16.59,16.7,16.55,16.61,56900.0,16.5899,16.6999,16.5499,16.6099,56900.0
2007-01-10 14:00:00,16.6,16.81,16.6,16.74,108900.0,16.5999,16.8099,16.5999,16.7399,108900.0
2007-01-10 14:30:00,16.74,16.86,16.73,16.82,154200.0,16.7399,16.8599,16.7299,16.8199,154200.0
2007-01-10 15:00:00,16.82,16.86,16.66,16.71,209400.0,16.8199,16.8599,16.6599,16.7099,209400.0
2007-01-10 15:30:00,16.71,16.86,16.7,16.77,732200.0,16.7099,16.8599,16.6999,16.7699,732200.0
2007-01-11 09:30:00,16.91,17.23,16.87,17.0,208800.0,16.9099,17.2299,16.8699,16.9999,208800.0
2007-01-11 10:00:00,17.01,17.08,16.87,16.97,163500.0,17.0099,17.0799,16.8699,16.9699,163500.0
2007-01-11 10:30:00,16.96,17.09,16.89,17.02,225100.0,16.9599,17.0899,16.8899,17.0199,225100.0
2007-01-11 11:00:00,17.02,17.29,17.02,17.21,145600.0,17.0199,17.2899,17.0199,17.2099,145600.0
2007-01-11 11:30:00,17.21,17.25,16.94,16.94,173500.0,17.2099,17.2499,16.9399,16.9399,173500.0
2007-01-11 12:00:00,16.94,17.09,16.9,17.07,85900.0,16.9399,17.0899,16.8999,17.0699,85900.0
2007-01-11 12:30:00,17.06,17.09,16.98,17.05,56500.0,17.0599,17.0899,16.9799,17.0499,56500.0
2007-01-11 13:00:00,17.05,17.15,17.05,17.08,47800.0,17.0499,17.1499,17.0499,17.0799,47800.0
2007-01-11 13:30:00,17.09,17.19,17.08,17.12,51300.0,17.0899,17.1899,17.0799,17.1199,51300.0
2007-01-11 14:00:00,17.09,17.1,16.9,16.9,114800.0,17.0899,17.0999,16.8999,16.8999,114800.0
2007-01-11 14:30:00,16.91,17.06,16.9,16.99,481600.0,16.9099,17.0599,16.8999,16.9899,481600.0
2007-01-11 15:00:00,16.98,17.05,16.95,16.97,111400.0,16.9799,17.0499,16.9499,16.9699,111400.0
2007-01-11 15:30:00,16.97,17.05,16.9,16.93,438500.0,16.9699,17.0499,16.8999,16.9299,438500.0
2007-01-12 09:30:00,17.16,17.42,17.15,17.3,457800.0,17.1599,17.4199,17.1499,17.2999,457800.0
2007-01-12 10:00:00,17.29,17.35,17.15,17.28,267200.0,17.2899,17.3499,17.1499,17.2799,267200.0
2007-01-12 10:30:00,17.28,17.3,17.2,17.22,420900.0,17.2799,17.2999,17.1999,17.2199,420900.0
2007-01-12 11:00:00,17.22,17.23,17.05,17.16,84000.0,17.2199,17.2299,17.0499,17.1599,84000.0
2007-01-12 11:30:00,17.17,17.26,17.17,17.22,77900.0,17.1699,17.2599,17.1699,17.2199,77900.0
2007-01-12 12:00:00,17.21,17.3,17.21,17.3,65600.0,17.2099,17.2999,17.2099,17.2999,65600.0
2007-01-12 12:30:00,17.3,17.31,17.27,17.3,151200.0,17.2999,17.3099,17.2699,17.2999,151200.0
2007-01-12 13:00:00,17.3,17.34,17.27,17.32,99900.0,17.2999,17.3399,17.2699,17.3199,99900.0
2007-01-12 13:30:00,17.32,17.35,17.32,17.35,113800.0,17.3199,17.3499,17.3199,17.3499,113800.0
2007-01-12 14:00:00,17.34,17.39,17.31,17.38,140300.0,17.3399,17.3899,17.3099,17.3799,140300.0
2007-01-12 14:30:00,17.38,17.38,17.34,17.38,68100.0,17.3799,17.3799,17.3399,17.3799,68100.0
2007-01-12 15:00:00,17.37,17.4,17.2,17.33,326600.0,17.3699,17.3999,17.1999,17.3299,326600.0
2007-01-12 15:30:00,17.32,17.35,17.22,17.33,451000.0,17.3199,17.3499,17.2199,17.3299,451000.0
2007-01-16 09:30:00,17.3,17.4,17.26,17.32,226100.0,17.2999,17.3999,17.2599,17.3199,226100.0
2007-01-16 10:00:00,17.32,17.54,17.29,17.43,294900.0,17.3199,17.5399,17.2899,17.4299,294900.0
2007-01-16 10:30:00,17.43,17.55,17.43,17.45,145200.0,17.4299,17.5499,17.4299,17.4499,145200.0
2007-01-16 11:00:00,17.45,17.58,17.41,17.53,177500.0,17.4499,17.5799,17.4099,17.5299,177500.0
2007-01-16 11:30:00,17.52,17.62,17.43,17.56,203900.0,17.5199,17.6199,17.4299,17.5599,203900.0
2007-01-16 12:00:00,17.56,17.59,17.55,17.58,68700.0,17.5599,17.5899,17.5499,17.5799,68700.0
2007-01-16 12:30:00,17.57,17.59,17.55,17.56,94000.0,17.5699,17.5899,17.5499,17.5599,94000.0
2007-01-16 13:00:00,17.56,17.63,17.53,17.58,90700.0,17.5599,17.6299,17.5299,17.5799,90700.0
2007-01-16 13:30:00,17.57,17.66,17.57,17.58,111700.0,17.5699,17.6599,17.5699,17.5799,111700.0
2007-01-16 14:00:00,17.58,17.67,17.53,17.56,146100.0,17.5799,17.6699,17.5299,17.5599,146100.0
2007-01-16 14:30:00,17.56,17.65,17.5,17.5,80500.0,17.5599,17.6499,17.4999,17.4999,80500.0
2007-01-16 15:00:00,17.5,17.66,17.5,17.65,157500.0,17.4999,17.6599,17.4999,17.6499,157500.0
2007-01-16 15:30:00,17.65,17.71,17.53,17.68,500800.0,17.6499,17.7099,17.5299,17.6799,500800.0
2007-01-17 09:30:00,17.61,17.81,17.46,17.65,98300.0,17.6099,17.8099,17.4599,17.6499,98300.0
2007-01-17 10:00:00,17.65,17.78,17.56,17.64,85400.0,17.6499,17.7799,17.5599,17.6399,85400.0
2007-01-17 10:30:00,17.63,17.75,17.58,17.73,86900.0,17.6299,17.7499,17.5799,17.7299,86900.0
2007-01-17 11:00:00,17.73,17.79,17.67,17.67,80200.0,17.7299,17.7899,17.6699,17.6699,80200.0
2007-01-17 11:30:00,17.68,17.76,17.61,17.65,81100.0,17.6799,17.7599,17.6099,17.6499,81100.0
2007-01-17 12:00:00,17.65,17.68,17.6,17.61,56000.0,17.6499,17.6799,17.5999,17.6099,56000.0
2007-01-17 12:30:00,17.6,17.63,17.55,17.58,122800.0,17.5999,17.6299,17.5499,17.5799,122800.0
2007-01-17 13:00:00,17.58,17.8,17.55,17.77,106500.0,17.5799,17.7999,17.5499,17.7699,106500.0
2007-01-17 13:30:00,17.77,17.87,17.66,17.8,245800.0,17.7699,17.8699,17.6599,17.7999,245800.0
2007-01-17 14:00:00,17.79,17.85,17.7,17.74,217600.0,17.7899,17.8499,17.6999,17.7399,217600.0
2007-01-17 14:30:00,17.73,17.74,17.62,17.69,96300.0,17.7299,17.7399,17.6199,17.6899,96300.0
2007-01-17 15:00:00,17.69,17.78,17.69,17.75,176200.0,17.6899,17.7799,17.6899,17.7499,176200.0
2007-01-17 15:30:00,17.76,17.78,17.57,17.63,330300.0,17.7599,17.7799,17.5699,17.6299,330300.0
2007-01-18 09:30:00,17.5,17.71,17.3,17.46,168000.0,17.4999,17.7099,17.2999,17.4599,168000.0
2007-01-18 10:00:00,17.46,17.46,17.05,17.15,219700.0,17.4599,17.4599,17.0499,17.1499,219700.0
2007-01-18 10:30:00,17.12,17.37,17.1,17.25,162400.0,17.1199,17.3699,17.0999,17.2499,162400.0
2007-01-18 11:00:00,17.26,17.38,17.21,17.33,118400.0,17.2599,17.3799,17.2099,17.3299,118400.0
2007-01-18 11:30:00,17.32,17.53,17.27,17.51,161800.0,17.3199,17.5299,17.2699,17.5099,161800.0
2007-01-18 12:00:00,17.51,17.57,17.4,17.53,210000.0,17.5099,17.5699,17.3999,17.5299,210000.0
2007-01-18 12:30:00,17.54,17.54,17.31,17.31,124100.0,17.5399,17.5399,17.3099,17.3099,124100.0
2007-01-18 13:00:00,17.32,17.38,17.25,17.35,58500.0,17.3199,17.3799,17.2499,17.3499,58500.0
2007-01-18 13:30:00,17.37,17.46,17.33,17.38,58200.0,17.3699,17.4599,17.3299,17.3799,58200.0
2007-01-18 14:00:00,17.38,17.4,17.22,17.25,91200.0,17.3799,17.3999,17.2199,17.2499,91200.0
2007-01-18 14:30:00,17.26,17.29,17.1,17.25,156700.0,17.2599,17.2899,17.0999,17.2499,156700.0
2007-01-18 15:00:00,17.25,17.44,17.24,17.35,196500.0,17.2499,17.4399,17.2399,17.3499,196500.0
2007-01-18 15:30:00,17.35,17.39,17.29,17.36,462600.0,17.3499,17.3899,17.2899,17.3599,462600.0
2007-01-19 09:30:00,17.29,17.54,17.26,17.39,108300.0,17.2899,17.5399,17.2599,17.3899,108300.0
2007-01-19 10:00:00,17.4,17.55,17.4,17.52,70200.0,17.3999,17.5499,17.3999,17.5199,70200.0
2007-01-19 10:30:00,17.53,17.69,17.47,17.68,105100.0,17.5299,17.6899,17.4699,17.6799,105100.0
2007-01-19 11:00:00,17.68,17.74,17.66,17.69,102700.0,17.6799,17.7399,17.6599,17.6899,102700.0
2007-01-19 11:30:00,17.7,17.7,17.45,17.49,107200.0,17.6999,17.6999,17.4499,17.4899,107200.0
2007-01-19 12:00:00,17.51,17.55,17.46,17.48,58900.0,17.5099,17.5499,17.4599,17.4799,58900.0
2007-01-19 12:30:00,17.48,17.48,17.34,17.36,110600.0,17.4799,17.4799,17.3399,17.3599,110600.0
2007-01-19 13:00:00,17.35,17.55,17.33,17.55,72600.0,17.3499,17.5499,17.3299,17.5499,72600.0
2007-01-19 13:30:00,17.53,17.65,17.51,17.62,123800.0,17.5299,17.6499,17.5099,17.6199,123800.0
2007-01-19 14:00:00,17.61,17.67,17.6,17.61,71500.0,17.6099,17.6699,17.5999,17.6099,71500.0
2007-01-19 14:30:00,17.61,17.75,17.6,17.7,139300.0,17.6099,17.7499,17.5999,17.6999,139300.0
2007-01-19 15:00:00,17.68,17.69,17.49,17.54,113500.0,17.6799,17.6899,17.4899,17.5399,113500.0
2007-01-19 15:30:00,17.53,17.55,17.43,17.5,337600.0,17.5299,17.5499,17.4299,17.4999,337600.0
2007-01-22 09:30:00,17.5,17.59,17.33,17.34,234700.0,17.4999,17.5899,17.3299,17.3399,234700.0
2007-01-22 10:00:00,17.33,17.39,17.08,17.08,115000.0,17.3299,17.3899,17.0799,17.0799,115000.0
2007-01-22 10:30:00,17.08,17.08,16.92,16.94,126300.0,17.0799,17.0799,16.9199,16.9399,126300.0
2007-01-22 11:00:00,16.94,16.98,16.75,16.89,121500.0,16.9399,16.9799,16.7499,16.8899,121500.0
2007-01-22 11:30:00,16.89,17.02,16.89,16.95,75800.0,16.8899,17.0199,16.8899,16.9499,75800.0
2007-01-22 12:00:00,16.95,17.07,16.95,17.06,70300.0,16.9499,17.0699,16.9499,17.0599,70300.0
2007-01-22 12:30:00,17.08,17.11,17.06,17.1,42500.0,17.0799,17.1099,17.0599,17.0999,42500.0
2007-01-22 13:00:00,17.09,17.38,17.01,17.33,117000.0,17.0899,17.3799,17.0099,17.3299,117000.0
2007-01-22 13:30:00,17.31,17.45,17.18,17.43,162900.0,17.3099,17.4499,17.1799,17.4299,162900.0
2007-01-22 14:00:00,17.43,17.51,17.42,17.51,98600.0,17.4299,17.5099,17.4199,17.5099,98600.0
2007-01-22 14:30:00,17.51,17.7,17.51,17.63,194700.0,17.5099,17.6999,17.5099,17.6299,194700.0
2007-01-22 15:00:00,17.62,17.71,17.6,17.61,130200.0,17.6199,17.7099,17.5999,17.6099,130200.0
2007-01-22 15:30:00,17.6,17.73,17.5,17.54,383000.0,17.5999,17.7299,17.4999,17.5399,383000.0
2007-01-23 09:30:00,17.9,18.0,17.76,17.87,228700.0,17.8999,17.9999,17.7599,17.8699,228700.0
2007-01-23 10:00:00,17.89,17.91,17.8,17.8,54600.0,17.8899,17.9099,17.7999,17.7999,54600.0
2007-01-23 10:30:00,17.79,17.87,17.75,17.85,42400.0,17.7899,17.8699,17.7499,17.8499,42400.0
2007-01-23 11:00:00,17.85,18.04,17.85,17.91,83700.0,17.8499,18.0399,17.8499,17.9099,83700.0
2007-01-23 11:30:00,17.91,17.92,17.9,17.9,28700.0,17.9099,17.9199,17.8999,17.8999,28700.0
2007-01-23 12:00:00,17.9,18.21,17.9,18.08,225700.0,17.8999,18.2099,17.8999,18.0799,225700.0
2007-01-23 12:30:00,18.08,18.11,18.05,18.1,35000.0,18.0799,18.1099,18.0499,18.0999,35000.0
2007-01-23 13:00:00,18.1,18.29,18.06,18.26,70100.0,18.0999,18.2899,18.0599,18.2599,70100.0
2007-01-23 13:30:00,18.28,18.28,18.18,18.25,153500.0,18.2799,18.2799,18.1799,18.2499,153500.0
2007-01-23 14:00:00,18.25,18.25,18.19,18.2,144600.0,18.2499,18.2499,18.1899,18.1999,144600.0
2007-01-23 14:30:00,18.2,18.21,18.1,18.21,268200.0,18.1999,18.2099,18.0999,18.2099,268200.0
2007-01-23 15:00:00,18.22,18.22,18.17,18.2,130200.0,18.2199,18.2199,18.1699,18.1999,130200.0
2007-01-23 15:30:00,18.2,18.27,18.11,18.16,505900.0,18.1999,18.2699,18.1099,18.1599,505900.0
2007-01-24 09:30:00,18.15,18.29,18.02,18.09,94200.0,18.1499,18.2899,18.0199,18.0899,94200.0
2007-01-24 10:00:00,18.09,18.27,18.04,18.21,50400.0,18.0899,18.2699,18.0399,18.2099,50400.0
2007-01-24 10:30:00,18.2,18.36,18.15,18.35,53800.0,18.1999,18.3599,18.1499,18.3499,53800.0
2007-01-24 11:00:00,18.34,18.48,18.31,18.38,62400.0,18.3399,18.4799,18.3099,18.3799,62400.0
2007-01-24 11:30:00,18.39,18.39,18.15,18.16,66400.0,18.3899,18.3899,18.1499,18.1599,66400.0
2007-01-24 12:00:00,18.17,18.29,18.15,18.29,59000.0,18.1699,18.2899,18.1499,18.2899,59000.0
2007-01-24 12:30:00,18.3,18.39,18.3,18.36,42800.0,18.2999,18.3899,18.2999,18.3599,42800.0
2007-01-24 13:00:00,18.35,18.37,18.35,18.35,24100.0,18.3499,18.3699,18.3499,18.3499,24100.0
2007-01-24 13:30:00,18.35,18.36,18.17,18.23,53100.0,18.3499,18.3599,18.1699,18.2299,53100.0
2007-01-24 14:00:00,18.24,18.27,18.23,18.27,48200.0,18.2399,18.2699,18.2299,18.2699,48200.0
2007-01-24 14:30:00,18.27,18.32,18.25,18.29,39200.0,18.2699,18.3199,18.2499,18.2899,39200.0
2007-01-24 15:00:00,18.3,18.3,18.03,18.06,106100.0,18.2999,18.2999,18.0299,18.0599,106100.0
2007-01-24 15:30:00,18.06,18.09,18.04,18.07,140100.0,18.0599,18.0899,18.0399,18.0699,140100.0
2007-01-25 09:30:00,18.2,18.2,17.87,17.96,42600.0,18.1999,18.1999,17.8699,17.9599,42600.0
2007-01-25 10:00:00,17.96,18.0,17.82,17.82,42100.0,17.9599,17.9999,17.8199,17.8199,42100.0
2007-01-25 10:30:00,17.82,17.94,17.76,17.93,42700.0,17.8199,17.9399,17.7599,17.9299,42700.0
2007-01-25 11:00:00,17.93,18.01,17.9,17.95,58700.0,17.9299,18.0099,17.8999,17.9499,58700.0
2007-01-25 11:30:00,17.95,17.96,17.78,17.79,33600.0,17.9499,17.9599,17.7799,17.7899,33600.0
2007-01-25 12:00:00,17.78,17.79,17.58,17.59,111800.0,17.7799,17.7899,17.5799,17.5899,111800.0
2007-01-25 12:30:00,17.58,17.68,17.58,17.65,37600.0,17.5799,17.6799,17.5799,17.6499,37600.0
2007-01-25 13:00:00,17.65,17.65,17.56,17.6,29100.0,17.6499,17.6499,17.5599,17.5999,29100.0
2007-01-25 13:30:00,17.6,17.6,17.45,17.5,65200.0,17.5999,17.5999,17.4499,17.4999,65200.0
2007-01-25 14:00:00,17.5,17.52,17.44,17.45,59400.0,17.4999,17.5199,17.4399,17.4499,59400.0
2007-01-25 14:30:00,17.45,17.51,17.42,17.44,51400.0,17.4499,17.5099,17.4199,17.4399,51400.0
2007-01-25 15:00:00,17.44,17.44,17.26,17.29,127400.0,17.4399,17.4399,17.2599,17.2899,127400.0
2007-01-25 15:30:00,17.29,17.32,17.19,17.22,302100.0,17.2899,17.3199,17.1899,17.2199,302100.0
2007-01-26 09:30:00,17.26,17.3,16.78,16.91,176800.0,17.2599,17.2999,16.7799,16.9099,176800.0
2007-01-26 10:00:00,16.91,16.97,16.64,16.71,207500.0,16.9099,16.9699,16.6399,16.7099,207500.0
2007-01-26 10:30:00,16.71,16.9,16.69,16.9,302400.0,16.7099,16.8999,16.6899,16.8999,302400.0
2007-01-26 11:00:00,16.89,17.04,16.88,16.94,156000.0,16.8899,17.0399,16.8799,16.9399,156000.0
2007-01-26 11:30:00,16.94,16.99,16.89,16.99,66700.0,16.9399,16.9899,16.8899,16.9899,66700.0
2007-01-26 12:00:00,16.99,17.0,16.92,16.93,50400.0,16.9899,16.9999,16.9199,16.9299,50400.0
2007-01-26 12:30:00,16.92,16.93,16.9,16.9,35600.0,16.9199,16.9299,16.8999,16.8999,35600.0
2007-01-26 13:00:00,16.91,16.91,16.83,16.85,89100.0,16.9099,16.9099,16.8299,16.8499,89100.0
2007-01-26 13:30:00,16.84,16.97,16.84,16.95,69600.0,16.8399,16.9699,16.8399,16.9499,69600.0
2007-01-26 14:00:00,16.95,17.01,16.88,16.92,84700.0,16.9499,17.0099,16.8799,16.9199,84700.0
2007-01-26 14:30:00,16.93,17.0,16.92,16.99,53600.0,16.9299,16.9999,16.9199,16.9899,53600.0
2007-01-26 15:00:00,16.99,17.01,16.85,16.9,130700.0,16.9899,17.0099,16.8499,16.8999,130700.0
2007-01-26 15:30:00,16.9,17.0,16.88,16.95,234500.0,16.8999,16.9999,16.8799,16.9499,234500.0
2007-01-29 09:30:00,16.93,16.94,16.66,16.69,143300.0,16.9299,16.9399,16.6599,16.6899,143300.0
2007-01-29 10:00:00,16.68,16.8,16.67,16.75,84000.0,16.6799,16.7999,16.6699,16.7499,84000.0
2007-01-29 10:30:00,16.75,16.78,16.72,16.77,71900.0,16.7499,16.7799,16.7199,16.7699,71900.0
2007-01-29 11:00:00,16.77,16.85,16.75,16.85,50700.0,16.7699,16.8499,16.7499,16.8499,50700.0
2007-01-29 11:30:00,16.84,16.87,16.8,16.86,60100.0,16.8399,16.8699,16.7999,16.8599,60100.0
2007-01-29 12:00:00,16.87,16.87,16.79,16.82,46500.0,16.8699,16.8699,16.7899,16.8199,46500.0
2007-01-29 12:30:00,16.83,16.87,16.76,16.78,105200.0,16.8299,16.8699,16.7599,16.7799,105200.0
2007-01-29 13:00:00,16.79,16.82,16.75,16.76,64500.0,16.7899,16.8199,16.7499,16.7599,64500.0
2007-01-29 13:30:00,16.76,16.89,16.75,16.82,114000.0,16.7599,16.8899,16.7499,16.8199,114000.0
2007-01-29 14:00:00,16.82,16.82,16.74,16.76,118800.0,16.8199,16.8199,16.7399,16.7599,118800.0
2007-01-29 14:30:00,16.76,16.85,16.75,16.78,62300.0,16.7599,16.8499,16.7499,16.7799,62300.0
2007-01-29 15:00:00,16.79,16.85,16.78,16.8,102600.0,16.7899,16.8499,16.7799,16.7999,102600.0
2007-01-29 15:30:00,16.8,16.85,16.75,16.78,268600.0,16.7999,16.8499,16.7499,16.7799,268600.0
2007-01-30 09:30:00,16.77,17.16,16.77,17.15,154600.0,16.7699,17.1599,16.7699,17.1499,154600.0
2007-01-30 10:00:00,17.16,17.38,17.1,17.15,83800.0,17.1599,17.3799,17.0999,17.1499,83800.0
2007-01-30 10:30:00,17.15,17.18,17.01,17.04,59500.0,17.1499,17.1799,17.0099,17.0399,59500.0
2007-01-30 11:00:00,17.04,17.3,17.04,17.12,100100.0,17.0399,17.2999,17.0399,17.1199,100100.0
2007-01-30 11:30:00,17.11,17.16,17.08,17.13,61400.0,17.1099,17.1599,17.0799,17.1299,61400.0
2007-01-30 12:00:00,17.13,17.16,17.06,17.12,142900.0,17.1299,17.1599,17.0599,17.1199,142900.0
2007-01-30 12:30:00,17.11,17.11,16.99,17.0,56300.0,17.1099,17.1099,16.9899,16.9999,56300.0
2007-01-30 13:00:00,17.0,17.02,16.86,16.96,131200.0,16.9999,17.0199,16.8599,16.9599,131200.0
2007-01-30 13:30:00,16.96,16.96,16.86,16.88,34600.0,16.9599,16.9599,16.8599,16.8799,34600.0
2007-01-30 14:00:00,16.86,16.87,16.79,16.8,35300.0,16.8599,16.8699,16.7899,16.7999,35300.0
2007-01-30 14:30:00,16.78,17.02,16.78,17.0,85100.0,16.7799,17.0199,16.7799,16.9999,85100.0
2007-01-30 15:00:00,17.01,17.14,17.0,17.06,107100.0,17.0099,17.1399,16.9999,17.0599,107100.0
2007-01-30 15:30:00,17.07,17.17,17.02,17.12,196100.0,17.0699,17.1699,17.0199,17.1199,196100.0
2007-01-31 09:30:00,17.01,17.3,16.9,17.1,124000.0,17.0099,17.2999,16.8999,17.0999,124000.0
2007-01-31 10:00:00,17.1,17.13,16.99,17.06,143900.0,17.0999,17.1299,16.9899,17.0599,143900.0
2007-01-31 10:30:00,17.07,17.28,17.06,17.23,90500.0,17.0699,17.2799,17.0599,17.2299,90500.0
2007-01-31 11:00:00,17.23,17.28,17.12,17.23,147200.0,17.2299,17.2799,17.1199,17.2299,147200.0
2007-01-31 11:30:00,17.24,17.32,17.22,17.22,79500.0,17.2399,17.3199,17.2199,17.2199,79500.0
2007-01-31 12:00:00,17.21,17.21,17.01,17.06,59700.0,17.2099,17.2099,17.0099,17.0599,59700.0
2007-01-31 12:30:00,17.08,17.11,16.98,17.07,63200.0,17.0799,17.1099,16.9799,17.0699,63200.0
2007-01-31 13:00:00,17.06,17.1,17.06,17.09,30000.0,17.0599,17.0999,17.0599,17.0899,30000.0
2007-01-31 13:30:00,17.08,17.11,16.87,16.9,57800.0,17.0799,17.1099,16.8699,16.8999,57800.0
2007-01-31 14:00:00,16.91,17.94,16.9,17.11,83900.0,16.9099,17.9399,16.8999,17.1099,83900.0
2007-01-31 14:30:00,17.11,17.41,17.1,17.4,212600.0,17.1099,17.4099,17.0999,17.3999,212600.0
2007-01-31 15:00:00,17.4,17.54,17.34,17.49,319800.0,17.3999,17.5399,17.3399,17.4899,319800.0
2007-01-31 15:30:00,17.49,17.53,17.34,17.35,398600.0,17.4899,17.5299,17.3399,17.3499,398600.0
2007-02-01 09:30:00,17.42,17.75,17.38,17.61,138700.0,17.4199,17.7499,17.3799,17.6099,138700.0
2007-02-01 10:00:00,17.64,17.8,17.39,17.39,153300.0,17.6399,17.7999,17.3899,17.3899,153300.0
2007-02-01 10:30:00,17.39,17.47,17.34,17.47,34500.0,17.3899,17.4699,17.3399,17.4699,34500.0
2007-02-01 11:00:00,17.46,17.46,17.21,17.23,55100.0,17.4599,17.4599,17.2099,17.2299,55100.0
2007-02-01 11:30:00,17.23,17.34,17.18,17.34,37300.0,17.2299,17.3399,17.1799,17.3399,37300.0
2007-02-01 12:00:00,17.34,17.35,17.27,17.33,41300.0,17.3399,17.3499,17.2699,17.3299,41300.0
2007-02-01 12:30:00,17.33,17.34,17.19,17.29,46100.0,17.3299,17.3399,17.1899,17.2899,46100.0
2007-02-01 13:00:00,17.27,17.27,17.21,17.23,21900.0,17.2699,17.2699,17.2099,17.2299,21900.0
2007-02-01 13:30:00,17.22,17.41,17.22,17.4,37900.0,17.2199,17.4099,17.2199,17.3999,37900.0
2007-02-01 14:00:00,17.4,17.48,17.36,17.38,62400.0,17.3999,17.4799,17.3599,17.3799,62400.0
2007-02-01 14:30:00,17.38,17.61,17.38,17.61,111300.0,17.3799,17.6099,17.3799,17.6099,111300.0
2007-02-01 15:00:00,17.6,17.72,17.6,17.64,223500.0,17.5999,17.7199,17.5999,17.6399,223500.0
2007-02-01 15:30:00,17.64,17.67,17.53,17.58,249300.0,17.6399,17.6699,17.5299,17.5799,249300.0
2007-02-02 09:30:00,17.73,18.0,17.45,17.86,164600.0,17.7299,17.9999,17.4499,17.8599,164600.0
2007-02-02 10:00:00,17.85,18.0,17.79,17.84,145400.0,17.8499,17.9999,17.7899,17.8399,145400.0
2007-02-02 10:30:00,17.82,17.9,17.77,17.82,38300.0,17.8199,17.8999,17.7699,17.8199,38300.0
2007-02-02 11:00:00,17.81,17.97,17.78,17.97,65300.0,17.8099,17.9699,17.7799,17.9699,65300.0
2007-02-02 11:30:00,17.97,17.97,17.85,17.93,144800.0,17.9699,17.9699,17.8499,17.9299,144800.0
2007-02-02 12:00:00,17.93,18.02,17.89,17.94,104300.0,17.9299,18.0199,17.8899,17.9399,104300.0
2007-02-02 12:30:00,17.94,18.06,17.93,18.03,118900.0,17.9399,18.0599,17.9299,18.0299,118900.0
2007-02-02 13:00:00,18.03,18.2,18.03,18.2,201900.0,18.0299,18.1999,18.0299,18.1999,201900.0
2007-02-02 13:30:00,18.2,18.32,18.16,18.28,266800.0,18.1999,18.3199,18.1599,18.2799,266800.0
2007-02-02 14:00:00,18.28,18.31,18.2,18.27,137400.0,18.2799,18.3099,18.1999,18.2699,137400.0
2007-02-02 14:30:00,18.27,18.34,18.22,18.26,144200.0,18.2699,18.3399,18.2199,18.2599,144200.0
2007-02-02 15:00:00,18.25,18.33,18.25,18.29,273400.0,18.2499,18.3299,18.2499,18.2899,273400.0
2007-02-02 15:30:00,18.3,18.4,18.22,18.32,710400.0,18.2999,18.3999,18.2199,18.3199,710400.0
2007-02-05 09:30:00,18.34,18.42,18.19,18.21,124300.0,18.3399,18.4199,18.1899,18.2099,124300.0
2007-02-05 10:00:00,18.21,18.25,18.0,18.11,141600.0,18.2099,18.2499,17.9999,18.1099,141600.0
2007-02-05 10:30:00,18.11,18.11,17.94,17.95,89700.0,18.1099,18.1099,17.9399,17.9499,89700.0
2007-02-05 11:00:00,17.95,17.95,17.81,17.9,58100.0,17.9499,17.9499,17.8099,17.8999,58100.0
2007-02-05 11:30:00,17.9,17.97,17.83,17.94,66300.0,17.8999,17.9699,17.8299,17.9399,66300.0
2007-02-05 12:00:00,17.94,17.94,17.89,17.93,27000.0,17.9399,17.9399,17.8899,17.9299,27000.0
2007-02-05 12:30:00,17.94,17.95,17.93,17.94,27600.0,17.9399,17.9499,17.9299,17.9399,27600.0
2007-02-05 13:00:00,17.94,17.95,17.87,17.91,33400.0,17.9399,17.9499,17.8699,17.9099,33400.0
2007-02-05 13:30:00,17.9,17.91,17.85,17.86,99100.0,17.8999,17.9099,17.8499,17.8599,99100.0
2007-02-05 14:00:00,17.87,17.95,17.86,17.93,38000.0,17.8699,17.9499,17.8599,17.9299,38000.0
2007-02-05 14:30:00,17.93,18.0,17.9,17.99,64300.0,17.9299,17.9999,17.8999,17.9899,64300.0
2007-02-05 15:00:00,17.99,17.99,17.88,17.91,62700.0,17.9899,17.9899,17.8799,17.9099,62700.0
2007-02-05 15:30:00,17.92,17.97,17.87,17.89,195900.0,17.9199,17.9699,17.8699,17.8899,195900.0
2007-02-06 09:30:00,17.0,17.26,16.9,16.93,775200.0,16.9999,17.2599,16.8999,16.9299,775200.0
2007-02-06 10:00:00,16.93,16.94,16.49,16.65,380100.0,16.9299,16.9399,16.4899,16.6499,380100.0
2007-02-06 10:30:00,16.66,16.82,16.62,16.68,382400.0,16.6599,16.8199,16.6199,16.6799,382400.0
2007-02-06 11:00:00,16.68,16.86,16.66,16.82,104900.0,16.6799,16.8599,16.6599,16.8199,104900.0
2007-02-06 11:30:00,16.82,16.86,16.76,16.78,129800.0,16.8199,16.8599,16.7599,16.7799,129800.0
2007-02-06 12:00:00,16.78,16.83,16.74,16.8,148400.0,16.7799,16.8299,16.7399,16.7999,148400.0
2007-02-06 12:30:00,16.79,16.84,16.72,16.81,211400.0,16.7899,16.8399,16.7199,16.8099,211400.0
2007-02-06 13:00:00,16.82,17.09,16.79,17.09,232000.0,16.8199,17.0899,16.7899,17.0899,232000.0
2007-02-06 13:30:00,17.08,17.2,17.06,17.15,90400.0,17.0799,17.1999,17.0599,17.1499,90400.0
2007-02-06 14:00:00,17.15,17.16,17.06,17.16,306500.0,17.1499,17.1599,17.0599,17.1599,306500.0
2007-02-06 14:30:00,17.15,17.26,17.15,17.2,249600.0,17.1499,17.2599,17.1499,17.1999,249600.0
2007-02-06 15:00:00,17.2,17.28,17.16,17.16,334500.0,17.1999,17.2799,17.1599,17.1599,334500.0
2007-02-06 15:30:00,17.17,17.25,17.15,17.21,429700.0,17.1699,17.2499,17.1499,17.2099,429700.0
2007-02-07 09:30:00,17.14,17.43,17.07,17.33,155000.0,17.1399,17.4299,17.0699,17.3299,155000.0
2007-02-07 10:00:00,17.32,17.55,17.29,17.54,104000.0,17.3199,17.5499,17.2899,17.5399,104000.0
2007-02-07 10:30:00,17.55,17.6,17.51,17.56,68600.0,17.5499,17.5999,17.5099,17.5599,68600.0
2007-02-07 11:00:00,17.56,17.71,17.54,17.67,191900.0,17.5599,17.7099,17.5399,17.6699,191900.0
2007-02-07 11:30:00,17.68,17.81,17.66,17.79,235700.0,17.6799,17.8099,17.6599,17.7899,235700.0
2007-02-07 12:00:00,17.79,17.84,17.75,17.84,147900.0,17.7899,17.8399,17.7499,17.8399,147900.0
2007-02-07 12:30:00,17.84,17.9,17.5,17.87,464600.0,17.8399,17.8999,17.4999,17.8699,464600.0
2007-02-07 13:00:00,17.87,17.91,17.87,17.9,169600.0,17.8699,17.9099,17.8699,17.8999,169600.0
2007-02-07 13:30:00,17.89,17.93,17.86,17.87,187300.0,17.8899,17.9299,17.8599,17.8699,187300.0
2007-02-07 14:00:00,17.87,17.95,17.86,17.95,174500.0,17.8699,17.9499,17.8599,17.9499,174500.0
2007-02-07 14:30:00,17.95,17.95,17.8,17.87,193900.0,17.9499,17.9499,17.7999,17.8699,193900.0
2007-02-07 15:00:00,17.87,17.97,17.87,17.97,121200.0,17.8699,17.9699,17.8699,17.9699,121200.0
2007-02-07 15:30:00,17.97,18.05,17.91,18.0,426100.0,17.9699,18.0499,17.9099,17.9999,426100.0
2007-02-08 09:30:00,17.93,18.0,17.9,17.94,65000.0,17.9299,17.9999,17.8999,17.9399,65000.0
2007-02-08 10:00:00,17.94,18.06,17.94,18.0,190400.0,17.9399,18.0599,17.9399,17.9999,190400.0
2007-02-08 10:30:00,18.01,18.25,18.01,18.1,327400.0,18.0099,18.2499,18.0099,18.0999,327400.0
2007-02-08 11:00:00,18.11,18.25,18.09,18.24,110100.0,18.1099,18.2499,18.0899,18.2399,110100.0
2007-02-08 11:30:00,18.24,18.39,18.19,18.38,264100.0,18.2399,18.3899,18.1899,18.3799,264100.0
2007-02-08 12:00:00,18.37,18.49,18.37,18.44,148800.0,18.3699,18.4899,18.3699,18.4399,148800.0
2007-02-08 12:30:00,18.45,18.45,18.36,18.37,73500.0,18.4499,18.4499,18.3599,18.3699,73500.0
2007-02-08 13:00:00,18.36,18.38,18.29,18.31,68800.0,18.3599,18.3799,18.2899,18.3099,68800.0
2007-02-08 13:30:00,18.31,18.33,18.22,18.23,64200.0,18.3099,18.3299,18.2199,18.2299,64200.0
2007-02-08 14:00:00,18.23,18.45,18.22,18.45,104600.0,18.2299,18.4499,18.2199,18.4499,104600.0
2007-02-08 14:30:00,18.44,18.56,18.41,18.56,181300.0,18.4399,18.5599,18.4099,18.5599,181300.0
2007-02-08 15:00:00,18.56,18.58,18.48,18.53,176400.0,18.5599,18.5799,18.4799,18.5299,176400.0
2007-02-08 15:30:00,18.53,18.54,18.26,18.27,293900.0,18.5299,18.5399,18.2599,18.2699,293900.0
2007-02-09 09:30:00,18.27,18.63,18.07,18.59,113000.0,18.2699,18.6299,18.0699,18.5899,113000.0
2007-02-09 10:00:00,18.58,18.78,18.56,18.75,207400.0,18.5799,18.7799,18.5599,18.7499,207400.0
2007-02-09 10:30:00,18.75,18.89,18.69,18.83,153800.0,18.7499,18.8899,18.6899,18.8299,153800.0
2007-02-09 11:00:00,18.81,18.86,18.78,18.8,85300.0,18.8099,18.8599,18.7799,18.7999,85300.0
2007-02-09 11:30:00,18.8,18.9,18.79,18.89,102700.0,18.7999,18.8999,18.7899,18.8899,102700.0
2007-02-09 12:00:00,18.89,18.95,18.87,18.9,123200.0,18.8899,18.9499,18.8699,18.8999,123200.0
2007-02-09 12:30:00,18.89,18.9,18.75,18.77,129500.0,18.8899,18.8999,18.7499,18.7699,129500.0
2007-02-09 13:00:00,18.76,18.84,18.75,18.79,84100.0,18.7599,18.8399,18.7499,18.7899,84100.0
2007-02-09 13:30:00,18.8,18.83,18.75,18.83,86900.0,18.7999,18.8299,18.7499,18.8299,86900.0
2007-02-09 14:00:00,18.83,18.86,18.82,18.85,97000.0,18.8299,18.8599,18.8199,18.8499,97000.0
2007-02-09 14:30:00,18.85,18.98,18.84,18.96,174000.0,18.8499,18.9799,18.8399,18.9599,174000.0
2007-02-09 15:00:00,18.96,19.39,18.96,19.35,543400.0,18.9599,19.3899,18.9599,19.3499,543400.0
2007-02-09 15:30:00,19.35,19.35,19.07,19.17,418500.0,19.3499,19.3499,19.0699,19.1699,418500.0
2007-02-12 09:30:00,19.23,19.23,18.75,18.85,145900.0,19.2299,19.2299,18.7499,18.8499,145900.0
2007-02-12 10:00:00,18.85,19.37,18.85,19.19,248400.0,18.8499,19.3699,18.8499,19.1899,248400.0
2007-02-12 10:30:00,19.18,19.26,19.02,19.24,105000.0,19.1799,19.2599,19.0199,19.2399,105000.0
2007-02-12 11:00:00,19.24,19.42,19.2,19.26,134000.0,19.2399,19.4199,19.1999,19.2599,134000.0
2007-02-12 11:30:00,19.26,19.41,19.23,19.4,88800.0,19.2599,19.4099,19.2299,19.3999,88800.0
2007-02-12 12:00:00,19.39,19.57,19.36,19.53,126400.0,19.3899,19.5699,19.3599,19.5299,126400.0
2007-02-12 12:30:00,19.54,19.6,19.39,19.46,83200.0,19.5399,19.5999,19.3899,19.4599,83200.0
2007-02-12 13:00:00,19.46,19.46,19.34,19.4,98400.0,19.4599,19.4599,19.3399,19.3999,98400.0
2007-02-12 13:30:00,19.41,19.42,19.38,19.38,93400.0,19.4099,19.4199,19.3799,19.3799,93400.0
2007-02-12 14:00:00,19.38,19.46,19.37,19.37,151700.0,19.3799,19.4599,19.3699,19.3699,151700.0
2007-02-12 14:30:00,19.37,19.52,19.37,19.51,117300.0,19.3699,19.5199,19.3699,19.5099,117300.0
2007-02-12 15:00:00,19.5,19.7,19.49,19.67,212500.0,19.4999,19.6999,19.4899,19.6699,212500.0
2007-02-12 15:30:00,19.66,19.73,19.59,19.65,350200.0,19.6599,19.7299,19.5899,19.6499,350200.0
2007-02-13 09:30:00,19.6,19.72,19.3,19.6,116400.0,19.5999,19.7199,19.2999,19.5999,116400.0
2007-02-13 10:00:00,19.6,19.75,19.57,19.62,149400.0,19.5999,19.7499,19.5699,19.6199,149400.0
2007-02-13 10:30:00,19.61,19.63,19.45,19.49,134400.0,19.6099,19.6299,19.4499,19.4899,134400.0
2007-02-13 11:00:00,19.47,19.5,19.26,19.27,61400.0,19.4699,19.4999,19.2599,19.2699,61400.0
2007-02-13 11:30:00,19.27,19.27,19.09,19.18,98900.0,19.2699,19.2699,19.0899,19.1799,98900.0
2007-02-13 12:00:00,19.19,19.21,19.17,19.19,35800.0,19.1899,19.2099,19.1699,19.1899,35800.0
2007-02-13 12:30:00,19.19,19.33,19.18,19.32,68800.0,19.1899,19.3299,19.1799,19.3199,68800.0
2007-02-13 13:00:00,19.33,19.33,19.23,19.23,52700.0,19.3299,19.3299,19.2299,19.2299,52700.0
2007-02-13 13:30:00,19.23,19.25,19.22,19.24,36300.0,19.2299,19.2499,19.2199,19.2399,36300.0
2007-02-13 14:00:00,19.24,19.38,19.24,19.35,52500.0,19.2399,19.3799,19.2399,19.3499,52500.0
2007-02-13 14:30:00,19.34,19.37,19.22,19.31,63800.0,19.3399,19.3699,19.2199,19.3099,63800.0
2007-02-13 15:00:00,19.33,19.39,19.24,19.37,160600.0,19.3299,19.3899,19.2399,19.3699,160600.0
2007-02-13 15:30:00,19.36,19.55,19.31,19.36,152200.0,19.3599,19.5499,19.3099,19.3599,152200.0
2007-02-14 09:30:00,19.5,19.54,19.21,19.28,35200.0,19.4999,19.5399,19.2099,19.2799,35200.0
2007-02-14 10:00:00,19.27,19.63,19.27,19.54,126200.0,19.2699,19.6299,19.2699,19.5399,126200.0
2007-02-14 10:30:00,19.55,19.61,19.47,19.47,97700.0,19.5499,19.6099,19.4699,19.4699,97700.0
2007-02-14 11:00:00,19.48,20.76,19.45,20.56,518700.0,19.4799,20.7599,19.4499,20.5599,518700.0
2007-02-14 11:30:00,20.55,20.55,20.1,20.15,281800.0,20.5499,20.5499,20.0999,20.1499,281800.0
2007-02-14 12:00:00,20.15,20.16,19.87,19.89,177500.0,20.1499,20.1599,19.8699,19.8899,177500.0
2007-02-14 12:30:00,19.92,20.03,19.69,20.03,130600.0,19.9199,20.0299,19.6899,20.0299,130600.0
2007-02-14 13:00:00,20.05,20.06,19.94,20.03,91400.0,20.0499,20.0599,19.9399,20.0299,91400.0
2007-02-14 13:30:00,20.03,20.04,19.91,19.98,85300.0,20.0299,20.0399,19.9099,19.9799,85300.0
2007-02-14 14:00:00,20.0,20.15,19.83,20.07,157700.0,19.9999,20.1499,19.8299,20.0699,157700.0
2007-02-14 14:30:00,20.07,20.85,19.95,20.62,492900.0,20.0699,20.8499,19.9499,20.6199,492900.0
2007-02-14 15:00:00,20.61,20.61,20.38,20.58,244900.0,20.6099,20.6099,20.3799,20.5799,244900.0
2007-02-14 15:30:00,20.58,21.06,20.54,20.95,670700.0,20.5799,21.0599,20.5399,20.9499,670700.0
2007-02-15 09:30:00,20.33,21.0,19.74,20.52,719300.0,20.3299,20.9999,19.7399,20.5199,719300.0
2007-02-15 10:00:00,20.51,20.6,20.39,20.54,247000.0,20.5099,20.5999,20.3899,20.5399,247000.0
2007-02-15 10:30:00,20.56,20.82,20.53,20.55,291100.0,20.5599,20.8199,20.5299,20.5499,291100.0
2007-02-15 11:00:00,20.56,20.6,20.4,20.42,114500.0,20.5599,20.5999,20.3999,20.4199,114500.0
2007-02-15 11:30:00,20.42,20.75,20.41,20.74,221800.0,20.4199,20.7499,20.4099,20.7399,221800.0
2007-02-15 12:00:00,20.75,20.75,20.5,20.57,79600.0,20.7499,20.7499,20.4999,20.5699,79600.0
2007-02-15 12:30:00,20.55,20.6,20.44,20.55,73900.0,20.5499,20.5999,20.4399,20.5499,73900.0
2007-02-15 13:00:00,20.55,20.55,20.4,20.47,101700.0,20.5499,20.5499,20.3999,20.4699,101700.0
2007-02-15 13:30:00,20.48,20.61,20.46,20.53,80200.0,20.4799,20.6099,20.4599,20.5299,80200.0
2007-02-15 14:00:00,20.52,20.53,20.44,20.49,79700.0,20.5199,20.5299,20.4399,20.4899,79700.0
2007-02-15 14:30:00,20.49,20.53,20.43,20.53,189100.0,20.4899,20.5299,20.4299,20.5299,189100.0
2007-02-15 15:00:00,20.52,20.53,20.37,20.42,237700.0,20.5199,20.5299,20.3699,20.4199,237700.0
2007-02-15 15:30:00,20.41,20.47,20.22,20.23,359400.0,20.4099,20.4699,20.2199,20.2299,359400.0
2007-02-16 09:30:00,19.62,20.12,19.55,20.11,809200.0,19.6199,20.1199,19.5499,20.1099,809200.0
2007-02-16 10:00:00,20.11,20.11,19.89,19.96,504100.0,20.1099,20.1099,19.8899,19.9599,504100.0
2007-02-16 10:30:00,19.96,20.08,19.93,20.03,98500.0,19.9599,20.0799,19.9299,20.0299,98500.0
2007-02-16 11:00:00,20.05,20.05,20.0,20.01,76700.0,20.0499,20.0499,19.9999,20.0099,76700.0
2007-02-16 11:30:00,19.99,20.02,19.92,20.0,107400.0,19.9899,20.0199,19.9199,19.9999,107400.0
2007-02-16 12:00:00,20.01,20.2,19.99,20.03,278400.0,20.0099,20.1999,19.9899,20.0299,278400.0
2007-02-16 12:30:00,20.04,20.06,20.02,20.06,64800.0,20.0399,20.0599,20.0199,20.0599,64800.0
2007-02-16 13:00:00,20.06,20.12,20.04,20.11,237700.0,20.0599,20.1199,20.0399,20.1099,237700.0
2007-02-16 13:30:00,20.13,20.2,20.08,20.13,215400.0,20.1299,20.1999,20.0799,20.1299,215400.0
2007-02-16 14:00:00,20.12,20.17,20.12,20.17,188100.0,20.1199,20.1699,20.1199,20.1699,188100.0
2007-02-16 14:30:00,20.17,20.17,20.11,20.13,114800.0,20.1699,20.1699,20.1099,20.1299,114800.0
2007-02-16 15:00:00,20.13,20.17,20.1,20.16,199700.0,20.1299,20.1699,20.0999,20.1599,199700.0
2007-02-16 15:30:00,20.15,20.22,20.15,20.22,1202300.0,20.1499,20.2199,20.1499,20.2199,1202300.0
2007-02-20 09:30:00,20.26,20.26,19.7,19.87,244800.0,20.2599,20.2599,19.6999,19.8699,244800.0
2007-02-20 10:00:00,19.88,20.03,19.83,19.99,129200.0,19.8799,20.0299,19.8299,19.9899,129200.0
2007-02-20 10:30:00,20.0,20.1,19.98,20.1,96300.0,19.9999,20.0999,19.9799,20.0999,96300.0
2007-02-20 11:00:00,20.1,20.23,20.07,20.22,139500.0,20.0999,20.2299,20.0699,20.2199,139500.0
2007-02-20 11:30:00,20.22,20.24,20.1,20.1,139100.0,20.2199,20.2399,20.0999,20.0999,139100.0
2007-02-20 12:00:00,20.09,20.17,20.02,20.07,157400.0,20.0899,20.1699,20.0199,20.0699,157400.0
2007-02-20 12:30:00,20.06,20.15,20.05,20.14,90900.0,20.0599,20.1499,20.0499,20.1399,90900.0
2007-02-20 13:00:00,20.15,20.15,20.11,20.12,90400.0,20.1499,20.1499,20.1099,20.1199,90400.0
2007-02-20 13:30:00,20.13,20.14,20.05,20.1,32000.0,20.1299,20.1399,20.0499,20.0999,32000.0
2007-02-20 14:00:00,20.09,20.1,20.02,20.05,80100.0,20.0899,20.0999,20.0199,20.0499,80100.0
2007-02-20 14:30:00,20.04,20.1,20.02,20.09,64400.0,20.0399,20.0999,20.0199,20.0899,64400.0
2007-02-20 15:00:00,20.09,20.1,20.04,20.09,78200.0,20.0899,20.0999,20.0399,20.0899,78200.0
2007-02-20 15:30:00,20.09,20.13,20.05,20.13,299700.0,20.0899,20.1299,20.0499,20.1299,299700.0
2007-02-21 09:30:00,20.01,20.1,19.78,20.01,90000.0,20.0099,20.0999,19.7799,20.0099,90000.0
2007-02-21 10:00:00,20.04,20.1,19.92,19.98,53200.0,20.0399,20.0999,19.9199,19.9799,53200.0
2007-02-21 10:30:00,19.97,20.03,19.79,19.94,63300.0,19.9699,20.0299,19.7899,19.9399,63300.0
2007-02-21 11:00:00,19.94,20.0,19.88,19.99,46900.0,19.9399,19.9999,19.8799,19.9899,46900.0
2007-02-21 11:30:00,20.0,20.08,19.96,20.0,239000.0,19.9999,20.0799,19.9599,19.9999,239000.0
2007-02-21 12:00:00,20.0,20.01,19.99,20.01,131200.0,19.9999,20.0099,19.9899,20.0099,131200.0
2007-02-21 12:30:00,20.0,20.02,19.96,19.96,305600.0,19.9999,20.0199,19.9599,19.9599,305600.0
2007-02-21 13:00:00,19.96,19.96,19.86,19.91,123300.0,19.9599,19.9599,19.8599,19.9099,123300.0
2007-02-21 13:30:00,19.9,19.9,19.74,19.8,157500.0,19.8999,19.8999,19.7399,19.7999,157500.0
2007-02-21 14:00:00,19.79,19.95,19.74,19.88,49800.0,19.7899,19.9499,19.7399,19.8799,49800.0
2007-02-21 14:30:00,19.88,19.98,19.88,19.92,29000.0,19.8799,19.9799,19.8799,19.9199,29000.0
2007-02-21 15:00:00,19.92,19.93,19.84,19.88,85900.0,19.9199,19.9299,19.8399,19.8799,85900.0
2007-02-21 15:30:00,19.89,19.89,19.79,19.86,150800.0,19.8899,19.8899,19.7899,19.8599,150800.0
2007-02-22 09:30:00,19.8,20.04,19.77,19.97,202300.0,19.7999,20.0399,19.7699,19.9699,202300.0
2007-02-22 10:00:00,19.97,19.98,19.78,19.85,122700.0,19.9699,19.9799,19.7799,19.8499,122700.0
2007-02-22 10:30:00,19.86,19.95,19.81,19.95,57700.0,19.8599,19.9499,19.8099,19.9499,57700.0
2007-02-22 11:00:00,19.94,19.94,19.59,19.67,144800.0,19.9399,19.9399,19.5899,19.6699,144800.0
2007-02-22 11:30:00,19.66,19.73,19.56,19.71,69500.0,19.6599,19.7299,19.5599,19.7099,69500.0
2007-02-22 12:00:00,19.7,19.8,19.67,19.68,612100.0,19.6999,19.7999,19.6699,19.6799,612100.0
2007-02-22 12:30:00,19.71,19.9,19.7,19.87,28500.0,19.7099,19.8999,19.6999,19.8699,28500.0
2007-02-22 13:00:00,19.89,19.89,19.79,19.85,139300.0,19.8899,19.8899,19.7899,19.8499,139300.0
2007-02-22 13:30:00,19.83,19.85,19.65,19.66,168100.0,19.8299,19.8499,19.6499,19.6599,168100.0
2007-02-22 14:00:00,19.67,19.79,19.65,19.77,175000.0,19.6699,19.7899,19.6499,19.7699,175000.0
2007-02-22 14:30:00,19.78,19.78,19.7,19.7,129300.0,19.7799,19.7799,19.6999,19.6999,129300.0
2007-02-22 15:00:00,19.7,19.8,19.7,19.8,172700.0,19.6999,19.7999,19.6999,19.7999,172700.0
2007-02-22 15:30:00,19.8,19.87,19.77,19.83,258800.0,19.7999,19.8699,19.7699,19.8299,258800.0
2007-02-23 09:30:00,19.75,20.05,19.54,20.0,367200.0,19.7499,20.0499,19.5399,19.9999,367200.0
2007-02-23 10:00:00,20.0,20.35,20.0,20.01,334400.0,19.9999,20.3499,19.9999,20.0099,334400.0
2007-02-23 10:30:00,20.01,20.14,20.0,20.1,140600.0,20.0099,20.1399,19.9999,20.0999,140600.0
2007-02-23 11:00:00,20.09,20.11,19.95,19.98,114800.0,20.0899,20.1099,19.9499,19.9799,114800.0
2007-02-23 11:30:00,19.99,20.09,19.97,20.06,310100.0,19.9899,20.0899,19.9699,20.0599,310100.0
2007-02-23 12:00:00,20.06,20.08,19.95,19.99,258600.0,20.0599,20.0799,19.9499,19.9899,258600.0
2007-02-23 12:30:00,19.97,19.99,19.9,19.95,47200.0,19.9699,19.9899,19.8999,19.9499,47200.0
2007-02-23 13:00:00,19.94,19.95,19.93,19.95,19300.0,19.9399,19.9499,19.9299,19.9499,19300.0
2007-02-23 13:30:00,19.95,19.95,19.92,19.92,26900.0,19.9499,19.9499,19.9199,19.9199,26900.0
2007-02-23 14:00:00,19.93,19.93,19.92,19.93,47300.0,19.9299,19.9299,19.9199,19.9299,47300.0
2007-02-23 14:30:00,19.93,19.93,19.85,19.85,125700.0,19.9299,19.9299,19.8499,19.8499,125700.0
2007-02-23 15:00:00,19.86,19.88,19.82,19.84,151000.0,19.8599,19.8799,19.8199,19.8399,151000.0
2007-02-23 15:30:00,19.84,19.84,19.76,19.79,189900.0,19.8399,19.8399,19.7599,19.7899,189900.0
2007-02-26 09:30:00,19.94,19.97,19.62,19.64,79800.0,19.9399,19.9699,19.6199,19.6399,79800.0
2007-02-26 10:00:00,19.64,19.72,19.47,19.52,166800.0,19.6399,19.7199,19.4699,19.5199,166800.0
2007-02-26 10:30:00,19.51,19.58,19.28,19.52,159500.0,19.5099,19.5799,19.2799,19.5199,159500.0
2007-02-26 11:00:00,19.51,19.51,19.34,19.41,160700.0,19.5099,19.5099,19.3399,19.4099,160700.0
2007-02-26 11:30:00,19.41,19.48,19.39,19.43,101000.0,19.4099,19.4799,19.3899,19.4299,101000.0
2007-02-26 12:00:00,19.42,19.43,19.3,19.35,229100.0,19.4199,19.4299,19.2999,19.3499,229100.0
2007-02-26 12:30:00,19.35,19.44,19.27,19.27,58100.0,19.3499,19.4399,19.2699,19.2699,58100.0
2007-02-26 13:00:00,19.26,19.35,19.26,19.34,98100.0,19.2599,19.3499,19.2599,19.3399,98100.0
2007-02-26 13:30:00,19.34,19.35,19.23,19.29,235300.0,19.3399,19.3499,19.2299,19.2899,235300.0
2007-02-26 14:00:00,19.29,19.32,19.27,19.3,81300.0,19.2899,19.3199,19.2699,19.2999,81300.0
2007-02-26 14:30:00,19.3,19.34,19.3,19.31,71400.0,19.2999,19.3399,19.2999,19.3099,71400.0
2007-02-26 15:00:00,19.32,19.37,19.27,19.28,100500.0,19.3199,19.3699,19.2699,19.2799,100500.0
2007-02-26 15:30:00,19.28,19.32,19.16,19.22,263400.0,19.2799,19.3199,19.1599,19.2199,263400.0
2007-02-27 09:30:00,18.77,18.92,18.35,18.66,238100.0,18.7699,18.9199,18.3499,18.6599,238100.0
2007-02-27 10:00:00,18.67,19.09,18.67,18.93,234700.0,18.6699,19.0899,18.6699,18.9299,234700.0
2007-02-27 10:30:00,18.91,19.07,18.91,18.99,94700.0,18.9099,19.0699,18.9099,18.9899,94700.0
2007-02-27 11:00:00,18.97,19.01,18.79,18.92,70600.0,18.9699,19.0099,18.7899,18.9199,70600.0
2007-02-27 11:30:00,18.92,18.98,18.73,18.74,57200.0,18.9199,18.9799,18.7299,18.7399,57200.0
2007-02-27 12:00:00,18.72,18.83,18.63,18.79,60200.0,18.7199,18.8299,18.6299,18.7899,60200.0
2007-02-27 12:30:00,18.79,18.83,18.71,18.83,31800.0,18.7899,18.8299,18.7099,18.8299,31800.0
2007-02-27 13:00:00,18.84,18.92,18.61,18.61,55700.0,18.8399,18.9199,18.6099,18.6099,55700.0
2007-02-27 13:30:00,18.6,18.63,18.5,18.59,127500.0,18.5999,18.6299,18.4999,18.5899,127500.0
2007-02-27 14:00:00,18.6,18.6,18.16,18.16,130400.0,18.5999,18.5999,18.1599,18.1599,130400.0
2007-02-27 14:30:00,18.17,18.41,18.1,18.18,196000.0,18.1699,18.4099,18.0999,18.1799,196000.0
2007-02-27 15:00:00,18.17,18.17,17.98,18.11,304900.0,18.1699,18.1699,17.9799,18.1099,304900.0
2007-02-27 15:30:00,18.13,18.35,18.13,18.25,291300.0,18.1299,18.3499,18.1299,18.2499,291300.0
2007-02-28 09:30:00,18.3,18.3,17.65,17.91,216000.0,18.2999,18.2999,17.6499,17.9099,216000.0
2007-02-28 10:00:00,17.91,17.95,17.73,17.92,161100.0,17.9099,17.9499,17.7299,17.9199,161100.0
2007-02-28 10:30:00,17.92,18.05,17.84,18.04,109100.0,17.9199,18.0499,17.8399,18.0399,109100.0
2007-02-28 11:00:00,18.03,18.21,17.99,18.12,61400.0,18.0299,18.2099,17.9899,18.1199,61400.0
2007-02-28 11:30:00,18.12,18.12,17.84,17.97,78800.0,18.1199,18.1199,17.8399,17.9699,78800.0
2007-02-28 12:00:00,17.96,17.98,17.79,17.95,56600.0,17.9599,17.9799,17.7899,17.9499,56600.0
2007-02-28 12:30:00,17.95,18.03,17.85,18.03,73500.0,17.9499,18.0299,17.8499,18.0299,73500.0
2007-02-28 13:00:00,18.03,18.14,17.98,18.09,145200.0,18.0299,18.1399,17.9799,18.0899,145200.0
2007-02-28 13:30:00,18.1,18.23,17.98,18.07,84200.0,18.0999,18.2299,17.9799,18.0699,84200.0
2007-02-28 14:00:00,18.07,18.13,17.93,17.98,83200.0,18.0699,18.1299,17.9299,17.9799,83200.0
2007-02-28 14:30:00,17.97,18.07,17.97,18.02,77700.0,17.9699,18.0699,17.9699,18.0199,77700.0
2007-02-28 15:00:00,18.02,18.02,17.93,17.95,175900.0,18.0199,18.0199,17.9299,17.9499,175900.0
2007-02-28 15:30:00,17.95,17.96,17.74,17.78,430500.0,17.9499,17.9599,17.7399,17.7799,430500.0
2007-03-01 09:30:00,15.78,16.9,15.6,16.85,1639300.0,15.7799,16.8999,15.5999,16.8499,1639300.0
2007-03-01 10:00:00,16.85,17.2,16.74,16.91,720500.0,16.8499,17.1999,16.7399,16.9099,720500.0
2007-03-01 10:30:00,16.9,17.0,16.61,16.9,433200.0,16.8999,16.9999,16.6099,16.8999,433200.0
2007-03-01 11:00:00,16.9,17.15,16.9,17.14,404900.0,16.8999,17.1499,16.8999,17.1399,404900.0
2007-03-01 11:30:00,17.15,17.2,16.9,16.93,323200.0,17.1499,17.1999,16.8999,16.9299,323200.0
2007-03-01 12:00:00,16.95,17.16,16.95,17.07,252500.0,16.9499,17.1599,16.9499,17.0699,252500.0
2007-03-01 12:30:00,17.07,17.2,17.06,17.19,159200.0,17.0699,17.1999,17.0599,17.1899,159200.0
2007-03-01 13:00:00,17.18,17.19,16.9,17.03,142000.0,17.1799,17.1899,16.8999,17.0299,142000.0
2007-03-01 13:30:00,17.04,17.1,16.96,17.01,183900.0,17.0399,17.0999,16.9599,17.0099,183900.0
2007-03-01 14:00:00,17.01,17.13,16.96,17.06,164700.0,17.0099,17.1299,16.9599,17.0599,164700.0
2007-03-01 14:30:00,17.06,17.13,17.05,17.11,107600.0,17.0599,17.1299,17.0499,17.1099,107600.0
2007-03-01 15:00:00,17.12,17.12,16.92,17.06,232500.0,17.1199,17.1199,16.9199,17.0599,232500.0
2007-03-01 15:30:00,17.06,17.11,16.94,17.06,475300.0,17.0599,17.1099,16.9399,17.0599,475300.0
2007-03-02 09:30:00,17.0,17.03,16.71,16.84,231200.0,16.9999,17.0299,16.7099,16.8399,231200.0
2007-03-02 10:00:00,16.84,16.87,16.61,16.63,191800.0,16.8399,16.8699,16.6099,16.6299,191800.0
2007-03-02 10:30:00,16.62,16.98,16.62,16.91,241300.0,16.6199,16.9799,16.6199,16.9099,241300.0
2007-03-02 11:00:00,16.9,17.03,16.82,17.0,169400.0,16.8999,17.0299,16.8199,16.9999,169400.0
2007-03-02 11:30:00,17.0,17.02,16.86,16.87,151500.0,16.9999,17.0199,16.8599,16.8699,151500.0
2007-03-02 12:00:00,16.86,16.96,16.85,16.9,149500.0,16.8599,16.9599,16.8499,16.8999,149500.0
2007-03-02 12:30:00,16.91,16.92,16.85,16.91,105300.0,16.9099,16.9199,16.8499,16.9099,105300.0
2007-03-02 13:00:00,16.93,16.98,16.85,16.86,104800.0,16.9299,16.9799,16.8499,16.8599,104800.0
2007-03-02 13:30:00,16.86,17.0,16.86,17.0,82800.0,16.8599,16.9999,16.8599,16.9999,82800.0
2007-03-02 14:00:00,17.0,17.01,16.93,17.01,60400.0,16.9999,17.0099,16.9299,17.0099,60400.0
2007-03-02 14:30:00,17.0,17.16,16.99,17.01,121600.0,16.9999,17.1599,16.9899,17.0099,121600.0
2007-03-02 15:00:00,17.01,17.1,17.0,17.03,94600.0,17.0099,17.0999,16.9999,17.0299,94600.0
2007-03-02 15:30:00,17.03,17.3,17.02,17.09,357000.0,17.0299,17.2999,17.0199,17.0899,357000.0
2007-03-05 09:30:00,17.0,17.35,16.9,17.15,167000.0,16.9999,17.3499,16.8999,17.1499,167000.0
2007-03-05 10:00:00,17.12,17.26,17.0,17.25,140900.0,17.1199,17.2599,16.9999,17.2499,140900.0
2007-03-05 10:30:00,17.26,17.26,17.07,17.09,92100.0,17.2599,17.2599,17.0699,17.0899,92100.0
2007-03-05 11:00:00,17.09,17.28,17.04,17.26,74500.0,17.0899,17.2799,17.0399,17.2599,74500.0
2007-03-05 11:30:00,17.26,17.26,17.0,17.0,76300.0,17.2599,17.2599,16.9999,16.9999,76300.0
2007-03-05 12:00:00,17.0,17.12,16.97,17.03,74900.0,16.9999,17.1199,16.9699,17.0299,74900.0
2007-03-05 12:30:00,17.03,17.15,16.98,17.0,77200.0,17.0299,17.1499,16.9799,16.9999,77200.0
2007-03-05 13:00:00,17.01,17.03,16.99,17.02,47900.0,17.0099,17.0299,16.9899,17.0199,47900.0
2007-03-05 13:30:00,17.01,17.04,17.0,17.02,45500.0,17.0099,17.0399,16.9999,17.0199,45500.0
2007-03-05 14:00:00,17.03,17.71,17.03,17.64,415700.0,17.0299,17.7099,17.0299,17.6399,415700.0
2007-03-05 14:30:00,17.64,17.66,17.5,17.61,194200.0,17.6399,17.6599,17.4999,17.6099,194200.0
2007-03-05 15:00:00,17.62,17.63,17.3,17.46,196200.0,17.6199,17.6299,17.2999,17.4599,196200.0
2007-03-05 15:30:00,17.46,17.7,17.39,17.48,481000.0,17.4599,17.6999,17.3899,17.4799,481000.0
2007-03-06 09:30:00,17.7,18.12,17.55,17.61,196200.0,17.6999,18.1199,17.5499,17.6099,196200.0
2007-03-06 10:00:00,17.61,17.68,17.51,17.54,129300.0,17.6099,17.6799,17.5099,17.5399,129300.0
2007-03-06 10:30:00,17.56,17.56,17.34,17.36,143000.0,17.5599,17.5599,17.3399,17.3599,143000.0
2007-03-06 11:00:00,17.35,17.43,17.31,17.41,103900.0,17.3499,17.4299,17.3099,17.4099,103900.0
2007-03-06 11:30:00,17.42,17.45,17.33,17.38,84600.0,17.4199,17.4499,17.3299,17.3799,84600.0
2007-03-06 12:00:00,17.38,17.41,17.35,17.4,76400.0,17.3799,17.4099,17.3499,17.3999,76400.0
2007-03-06 12:30:00,17.39,17.41,17.36,17.4,73600.0,17.3899,17.4099,17.3599,17.3999,73600.0
2007-03-06 13:00:00,17.39,17.45,17.37,17.42,75200.0,17.3899,17.4499,17.3699,17.4199,75200.0
2007-03-06 13:30:00,17.42,17.75,17.42,17.65,94400.0,17.4199,17.7499,17.4199,17.6499,94400.0
2007-03-06 14:00:00,17.65,17.75,17.62,17.65,80800.0,17.6499,17.7499,17.6199,17.6499,80800.0
2007-03-06 14:30:00,17.65,17.75,17.64,17.75,48900.0,17.6499,17.7499,17.6399,17.7499,48900.0
2007-03-06 15:00:00,17.74,17.75,17.7,17.72,91900.0,17.7399,17.7499,17.6999,17.7199,91900.0
2007-03-06 15:30:00,17.72,17.72,17.54,17.61,201500.0,17.7199,17.7199,17.5399,17.6099,201500.0
2007-03-07 09:30:00,19.75,20.49,19.6,20.03,3242800.0,19.7499,20.4899,19.5999,20.0299,3242800.0
2007-03-07 10:00:00,20.04,20.26,18.14,19.72,2120800.0,20.0399,20.2599,18.1399,19.7199,2120800.0
2007-03-07 10:30:00,19.73,20.14,19.73,20.07,1065000.0,19.7299,20.1399,19.7299,20.0699,1065000.0
2007-03-07 11:00:00,20.07,20.88,20.0,20.64,1339000.0,20.0699,20.8799,19.9999,20.6399,1339000.0
2007-03-07 11:30:00,20.64,20.64,19.98,20.2,1048500.0,20.6399,20.6399,19.9799,20.1999,1048500.0
2007-03-07 12:00:00,20.2,20.58,19.89,20.19,474100.0,20.1999,20.5799,19.8899,20.1899,474100.0
2007-03-07 12:30:00,20.19,20.85,19.86,19.97,1552100.0,20.1899,20.8499,19.8599,19.9699,1552100.0
2007-03-07 13:00:00,19.97,20.12,19.24,19.35,1221300.0,19.9699,20.1199,19.2399,19.3499,1221300.0
2007-03-07 13:30:00,19.35,19.52,19.03,19.09,663200.0,19.3499,19.5199,19.0299,19.0899,663200.0
2007-03-07 14:00:00,19.09,19.5,19.07,19.26,477200.0,19.0899,19.4999,19.0699,19.2599,477200.0
2007-03-07 14:30:00,19.24,19.71,19.16,19.6,2362400.0,19.2399,19.7099,19.1599,19.5999,2362400.0
2007-03-07 15:00:00,19.6,19.8,19.37,19.42,859500.0,19.5999,19.7999,19.3699,19.4199,859500.0
2007-03-07 15:30:00,19.41,19.41,18.95,18.99,1013000.0,19.4099,19.4099,18.9499,18.9899,1013000.0
2007-03-08 09:30:00,19.28,19.51,19.23,19.3,518800.0,19.2799,19.5099,19.2299,19.2999,518800.0
2007-03-08 10:00:00,19.3,19.5,19.25,19.41,172100.0,19.2999,19.4999,19.2499,19.4099,172100.0
2007-03-08 10:30:00,19.4,19.4,19.29,19.3,178600.0,19.3999,19.3999,19.2899,19.2999,178600.0
2007-03-08 11:00:00,19.3,19.36,19.26,19.31,197700.0,19.2999,19.3599,19.2599,19.3099,197700.0
2007-03-08 11:30:00,19.31,19.41,19.25,19.31,195800.0,19.3099,19.4099,19.2499,19.3099,195800.0
2007-03-08 12:00:00,19.31,19.31,19.27,19.28,174800.0,19.3099,19.3099,19.2699,19.2799,174800.0
2007-03-08 12:30:00,19.29,19.39,19.28,19.34,78400.0,19.2899,19.3899,19.2799,19.3399,78400.0
2007-03-08 13:00:00,19.35,19.58,19.35,19.53,186900.0,19.3499,19.5799,19.3499,19.5299,186900.0
2007-03-08 13:30:00,19.54,19.56,19.49,19.51,97200.0,19.5399,19.5599,19.4899,19.5099,97200.0
2007-03-08 14:00:00,19.51,19.51,19.29,19.39,144200.0,19.5099,19.5099,19.2899,19.3899,144200.0
2007-03-08 14:30:00,19.39,19.62,19.35,19.57,293100.0,19.3899,19.6199,19.3499,19.5699,293100.0
2007-03-08 15:00:00,19.58,19.75,19.54,19.68,267700.0,19.5799,19.7499,19.5399,19.6799,267700.0
2007-03-08 15:30:00,19.69,19.75,19.33,19.45,401600.0,19.6899,19.7499,19.3299,19.4499,401600.0
2007-03-09 09:30:00,19.4,19.57,19.28,19.29,324800.0,19.3999,19.5699,19.2799,19.2899,324800.0
2007-03-09 10:00:00,19.3,19.42,19.29,19.32,112400.0,19.2999,19.4199,19.2899,19.3199,112400.0
2007-03-09 10:30:00,19.3,19.42,19.25,19.34,53600.0,19.2999,19.4199,19.2499,19.3399,53600.0
2007-03-09 11:00:00,19.34,19.43,19.3,19.39,37000.0,19.3399,19.4299,19.2999,19.3899,37000.0
2007-03-09 11:30:00,19.41,19.54,19.4,19.45,64600.0,19.4099,19.5399,19.3999,19.4499,64600.0
2007-03-09 12:00:00,19.46,19.52,19.46,19.52,71200.0,19.4599,19.5199,19.4599,19.5199,71200.0
2007-03-09 12:30:00,19.52,19.55,19.52,19.52,39600.0,19.5199,19.5499,19.5199,19.5199,39600.0
2007-03-09 13:00:00,19.52,19.56,19.48,19.48,75300.0,19.5199,19.5599,19.4799,19.4799,75300.0
2007-03-09 13:30:00,19.49,19.65,19.48,19.59,154400.0,19.4899,19.6499,19.4799,19.5899,154400.0
2007-03-09 14:00:00,19.61,20.16,19.56,19.96,246700.0,19.6099,20.1599,19.5599,19.9599,246700.0
2007-03-09 14:30:00,19.94,20.01,19.81,19.91,417200.0,19.9399,20.0099,19.8099,19.9099,417200.0
2007-03-09 15:00:00,19.92,20.4,19.92,20.25,499100.0,19.9199,20.3999,19.9199,20.2499,499100.0
2007-03-09 15:30:00,20.26,20.45,20.09,20.26,498700.0,20.2599,20.4499,20.0899,20.2599,498700.0
2007-03-12 09:30:00,20.0,20.19,19.56,19.61,158200.0,19.9999,20.1899,19.5599,19.6099,158200.0
2007-03-12 10:00:00,19.61,19.99,19.57,19.9,107900.0,19.6099,19.9899,19.5699,19.8999,107900.0
2007-03-12 10:30:00,19.75,19.76,19.67,19.74,103700.0,19.7499,19.7599,19.6699,19.7399,103700.0
2007-03-12 11:00:00,19.74,19.97,19.74,19.93,71600.0,19.7399,19.9699,19.7399,19.9299,71600.0
2007-03-12 11:30:00,19.8,19.94,19.77,19.92,34700.0,19.7999,19.9399,19.7699,19.9199,34700.0
2007-03-12 12:00:00,19.92,20.16,19.86,20.14,111900.0,19.9199,20.1599,19.8599,20.1399,111900.0
2007-03-12 12:30:00,20.12,20.5,20.12,20.48,242700.0,20.1199,20.4999,20.1199,20.4799,242700.0
2007-03-12 13:00:00,20.48,20.5,20.33,20.44,108200.0,20.4799,20.4999,20.3299,20.4399,108200.0
2007-03-12 13:30:00,20.44,20.47,20.35,20.45,39700.0,20.4399,20.4699,20.3499,20.4499,39700.0
2007-03-12 14:00:00,20.47,20.69,20.38,20.38,174600.0,20.4699,20.6899,20.3799,20.3799,174600.0
2007-03-12 14:30:00,20.4,20.5,20.26,20.42,118600.0,20.3999,20.4999,20.2599,20.4199,118600.0
2007-03-12 15:00:00,20.41,20.41,20.1,20.26,136000.0,20.4099,20.4099,20.0999,20.2599,136000.0
2007-03-12 15:30:00,20.26,20.28,20.03,20.03,196000.0,20.2599,20.2799,20.0299,20.0299,196000.0
2007-03-13 09:30:00,20.02,20.3,20.02,20.3,132700.0,20.0199,20.2999,20.0199,20.2999,132700.0
2007-03-13 10:00:00,20.28,20.35,20.16,20.3,123100.0,20.2799,20.3499,20.1599,20.2999,123100.0
2007-03-13 10:30:00,20.31,20.37,20.27,20.32,80400.0,20.3099,20.3699,20.2699,20.3199,80400.0
2007-03-13 11:00:00,20.32,20.43,20.31,20.31,77300.0,20.3199,20.4299,20.3099,20.3099,77300.0
2007-03-13 11:30:00,20.33,20.44,20.26,20.3,168800.0,20.3299,20.4399,20.2599,20.2999,168800.0
2007-03-13 12:00:00,20.28,20.3,20.17,20.19,68800.0,20.2799,20.2999,20.1699,20.1899,68800.0
2007-03-13 12:30:00,20.16,20.22,20.02,20.18,67000.0,20.1599,20.2199,20.0199,20.1799,67000.0
2007-03-13 13:00:00,20.18,20.28,20.02,20.11,77900.0,20.1799,20.2799,20.0199,20.1099,77900.0
2007-03-13 13:30:00,20.1,20.28,20.02,20.26,70800.0,20.0999,20.2799,20.0199,20.2599,70800.0
2007-03-13 14:00:00,20.26,20.28,20.16,20.19,71900.0,20.2599,20.2799,20.1599,20.1899,71900.0
2007-03-13 14:30:00,20.19,20.43,20.19,20.41,98400.0,20.1899,20.4299,20.1899,20.4099,98400.0
2007-03-13 15:00:00,20.41,20.65,20.38,20.54,1033700.0,20.4099,20.6499,20.3799,20.5399,1033700.0
2007-03-13 15:30:00,20.55,20.62,20.37,20.41,248300.0,20.5499,20.6199,20.3699,20.4099,248300.0
2007-03-14 09:30:00,20.36,20.42,20.17,20.27,97400.0,20.3599,20.4199,20.1699,20.2699,97400.0
2007-03-14 10:00:00,20.27,20.6,20.27,20.57,113600.0,20.2699,20.5999,20.2699,20.5699,113600.0
2007-03-14 10:30:00,20.57,21.18,20.54,20.98,1255100.0,20.5699,21.1799,20.5399,20.9799,1255100.0
2007-03-14 11:00:00,20.97,21.0,20.6,20.7,238000.0,20.9699,20.9999,20.5999,20.6999,238000.0
2007-03-14 11:30:00,20.7,20.72,20.57,20.68,144400.0,20.6999,20.7199,20.5699,20.6799,144400.0
2007-03-14 12:00:00,20.7,20.7,20.05,20.14,246700.0,20.6999,20.6999,20.0499,20.1399,246700.0
2007-03-14 12:30:00,20.15,20.45,20.1,20.13,220000.0,20.1499,20.4499,20.0999,20.1299,220000.0
2007-03-14 13:00:00,20.13,20.52,20.13,20.35,78100.0,20.1299,20.5199,20.1299,20.3499,78100.0
2007-03-14 13:30:00,20.34,20.46,20.16,20.42,96000.0,20.3399,20.4599,20.1599,20.4199,96000.0
2007-03-14 14:00:00,20.41,20.59,20.39,20.5,100000.0,20.4099,20.5899,20.3899,20.4999,100000.0
2007-03-14 14:30:00,20.5,20.57,20.17,20.32,80300.0,20.4999,20.5699,20.1699,20.3199,80300.0
2007-03-14 15:00:00,20.28,20.57,20.27,20.39,43200.0,20.2799,20.5699,20.2699,20.3899,43200.0
2007-03-14 15:30:00,20.39,20.9,20.25,20.52,186400.0,20.3899,20.8999,20.2499,20.5199,186400.0
2007-03-15 09:30:00,20.67,20.9,20.59,20.7,133700.0,20.6699,20.8999,20.5899,20.6999,133700.0
2007-03-15 10:00:00,20.73,20.74,20.4,20.47,83500.0,20.7299,20.7399,20.3999,20.4699,83500.0
2007-03-15 10:30:00,20.51,20.55,20.32,20.33,59100.0,20.5099,20.5499,20.3199,20.3299,59100.0
2007-03-15 11:00:00,20.33,20.83,20.28,20.58,136000.0,20.3299,20.8299,20.2799,20.5799,136000.0
2007-03-15 11:30:00,20.57,20.74,20.54,20.63,88400.0,20.5699,20.7399,20.5399,20.6299,88400.0
2007-03-15 12:00:00,20.65,20.71,20.53,20.55,46800.0,20.6499,20.7099,20.5299,20.5499,46800.0
2007-03-15 12:30:00,20.55,20.61,20.52,20.53,29700.0,20.5499,20.6099,20.5199,20.5299,29700.0
2007-03-15 13:00:00,20.53,20.61,20.52,20.61,35600.0,20.5299,20.6099,20.5199,20.6099,35600.0
2007-03-15 13:30:00,20.58,20.62,20.44,20.45,72900.0,20.5799,20.6199,20.4399,20.4499,72900.0
2007-03-15 14:00:00,20.44,20.55,20.44,20.47,19400.0,20.4399,20.5499,20.4399,20.4699,19400.0
2007-03-15 14:30:00,20.47,20.63,20.47,20.62,29300.0,20.4699,20.6299,20.4699,20.6199,29300.0
2007-03-15 15:00:00,20.62,20.78,20.59,20.78,120500.0,20.6199,20.7799,20.5899,20.7799,120500.0
2007-03-15 15:30:00,20.77,20.77,20.6,20.66,185600.0,20.7699,20.7699,20.5999,20.6599,185600.0
2007-03-16 09:30:00,21.16,21.16,20.53,20.81,454500.0,21.1599,21.1599,20.5299,20.8099,454500.0
2007-03-16 10:00:00,20.81,21.0,20.75,21.0,172000.0,20.8099,20.9999,20.7499,20.9999,172000.0
2007-03-16 10:30:00,21.0,21.0,20.66,20.66,106500.0,20.9999,20.9999,20.6599,20.6599,106500.0
2007-03-16 11:00:00,20.66,20.76,20.56,20.6,109500.0,20.6599,20.7599,20.5599,20.5999,109500.0
2007-03-16 11:30:00,20.6,20.67,20.56,20.57,347700.0,20.5999,20.6699,20.5599,20.5699,347700.0
2007-03-16 12:00:00,20.56,20.65,20.5,20.64,139100.0,20.5599,20.6499,20.4999,20.6399,139100.0
2007-03-16 12:30:00,20.6,20.61,20.56,20.56,53300.0,20.5999,20.6099,20.5599,20.5599,53300.0
2007-03-16 13:00:00,20.56,20.57,20.56,20.56,49400.0,20.5599,20.5699,20.5599,20.5599,49400.0
2007-03-16 13:30:00,20.58,20.65,20.56,20.64,47200.0,20.5799,20.6499,20.5599,20.6399,47200.0
2007-03-16 14:00:00,20.65,20.65,20.58,20.59,66000.0,20.6499,20.6499,20.5799,20.5899,66000.0
2007-03-16 14:30:00,20.59,20.9,20.56,20.86,241800.0,20.5899,20.8999,20.5599,20.8599,241800.0
2007-03-16 15:00:00,20.86,21.0,20.77,21.0,352800.0,20.8599,20.9999,20.7699,20.9999,352800.0
2007-03-16 15:30:00,21.0,21.02,20.77,20.87,521500.0,20.9999,21.0199,20.7699,20.8699,521500.0
2007-03-19 09:30:00,21.9,22.5,21.73,22.25,616100.0,21.8999,22.4999,21.7299,22.2499,616100.0
2007-03-19 10:00:00,22.23,22.27,21.85,21.95,244600.0,22.2299,22.2699,21.8499,21.9499,244600.0
2007-03-19 10:30:00,21.98,22.22,21.61,21.95,236400.0,21.9799,22.2199,21.6099,21.9499,236400.0
2007-03-19 11:00:00,21.98,22.29,21.94,22.23,104200.0,21.9799,22.2899,21.9399,22.2299,104200.0
2007-03-19 11:30:00,22.25,22.67,22.12,22.39,364300.0,22.2499,22.6699,22.1199,22.3899,364300.0
2007-03-19 12:00:00,22.42,22.52,22.21,22.26,508400.0,22.4199,22.5199,22.2099,22.2599,508400.0
2007-03-19 12:30:00,22.26,22.55,22.21,22.44,185500.0,22.2599,22.5499,22.2099,22.4399,185500.0
2007-03-19 13:00:00,22.45,22.45,22.12,22.16,87000.0,22.4499,22.4499,22.1199,22.1599,87000.0
2007-03-19 13:30:00,22.18,22.28,22.17,22.18,226700.0,22.1799,22.2799,22.1699,22.1799,226700.0
2007-03-19 14:00:00,22.19,22.25,22.15,22.17,127400.0,22.1899,22.2499,22.1499,22.1699,127400.0
2007-03-19 14:30:00,22.17,22.4,22.09,22.39,153500.0,22.1699,22.3999,22.0899,22.3899,153500.0
2007-03-19 15:00:00,22.39,22.4,22.22,22.25,135000.0,22.3899,22.3999,22.2199,22.2499,135000.0
2007-03-19 15:30:00,22.25,22.63,22.21,22.61,359900.0,22.2499,22.6299,22.2099,22.6099,359900.0
2007-03-20 09:30:00,22.23,22.4,22.12,22.12,251600.0,22.2299,22.3999,22.1199,22.1199,251600.0
2007-03-20 10:00:00,22.13,22.17,21.78,22.01,300800.0,22.1299,22.1699,21.7799,22.0099,300800.0
2007-03-20 10:30:00,21.98,22.25,21.96,22.2,124200.0,21.9799,22.2499,21.9599,22.1999,124200.0
2007-03-20 11:00:00,22.2,22.3,22.2,22.21,118800.0,22.1999,22.2999,22.1999,22.2099,118800.0
2007-03-20 11:30:00,22.2,22.68,22.18,22.2,92300.0,22.1999,22.6799,22.1799,22.1999,92300.0
2007-03-20 12:00:00,22.2,22.36,22.2,22.36,19900.0,22.1999,22.3599,22.1999,22.3599,19900.0
2007-03-20 12:30:00,22.36,22.57,22.3,22.3,96900.0,22.3599,22.5699,22.2999,22.2999,96900.0
2007-03-20 13:00:00,22.35,22.48,22.3,22.34,46400.0,22.3499,22.4799,22.2999,22.3399,46400.0
2007-03-20 13:30:00,22.32,22.38,22.3,22.37,37700.0,22.3199,22.3799,22.2999,22.3699,37700.0
2007-03-20 14:00:00,22.37,22.55,22.32,22.5,105500.0,22.3699,22.5499,22.3199,22.4999,105500.0
2007-03-20 14:30:00,22.5,22.74,22.45,22.71,181800.0,22.4999,22.7399,22.4499,22.7099,181800.0
2007-03-20 15:00:00,22.74,23.0,22.74,22.86,457800.0,22.7399,22.9999,22.7399,22.8599,457800.0
2007-03-20 15:30:00,22.84,24.8,22.84,23.79,1128600.0,22.8399,24.7998,22.8399,23.7899,1128600.0
2007-03-21 09:30:00,23.7,23.7,22.91,23.18,758100.0,23.6999,23.6999,22.9099,23.1799,758100.0
2007-03-21 10:00:00,23.18,23.26,22.97,23.14,146100.0,23.1799,23.2599,22.9699,23.1399,146100.0
2007-03-21 10:30:00,23.14,23.42,23.11,23.38,254700.0,23.1399,23.4199,23.1099,23.3799,254700.0
2007-03-21 11:00:00,23.36,23.39,23.23,23.33,90700.0,23.3599,23.3899,23.2299,23.3299,90700.0
2007-03-21 11:30:00,23.31,23.39,23.31,23.38,73300.0,23.3099,23.3899,23.3099,23.3799,73300.0
2007-03-21 12:00:00,23.39,23.42,23.37,23.41,138800.0,23.3899,23.4199,23.3699,23.4099,138800.0
2007-03-21 12:30:00,23.4,24.32,23.4,24.0,346800.0,23.3999,24.3199,23.3999,23.9999,346800.0
2007-03-21 13:00:00,23.98,24.0,23.71,23.8,284000.0,23.9799,23.9999,23.7099,23.7999,284000.0
2007-03-21 13:30:00,23.81,23.97,23.79,23.9,93600.0,23.8099,23.9699,23.7899,23.8999,93600.0
2007-03-21 14:00:00,23.9,24.0,23.77,23.79,300600.0,23.8999,23.9999,23.7699,23.7899,300600.0
2007-03-21 14:30:00,23.79,23.8,23.7,23.74,147700.0,23.7899,23.7999,23.6999,23.7399,147700.0
2007-03-21 15:00:00,23.74,23.74,23.02,23.26,360400.0,23.7399,23.7399,23.0199,23.2599,360400.0
2007-03-21 15:30:00,23.25,23.33,23.15,23.24,632200.0,23.2499,23.3299,23.1499,23.2399,632200.0
2007-03-22 09:30:00,23.36,23.5,23.2,23.26,151800.0,23.3599,23.4999,23.1999,23.2599,151800.0
2007-03-22 10:00:00,23.26,23.38,23.14,23.2,161900.0,23.2599,23.3799,23.1399,23.1999,161900.0
2007-03-22 10:30:00,23.2,23.33,23.14,23.25,96800.0,23.1999,23.3299,23.1399,23.2499,96800.0
2007-03-22 11:00:00,23.24,23.24,22.92,22.97,101100.0,23.2399,23.2399,22.9199,22.9699,101100.0
2007-03-22 11:30:00,22.98,23.1,22.97,23.09,175500.0,22.9799,23.0999,22.9699,23.0899,175500.0
2007-03-22 12:00:00,23.1,23.29,23.09,23.24,60800.0,23.0999,23.2899,23.0899,23.2399,60800.0
2007-03-22 12:30:00,23.24,23.32,23.22,23.29,73900.0,23.2399,23.3199,23.2199,23.2899,73900.0
2007-03-22 13:00:00,23.27,23.28,23.22,23.27,42200.0,23.2699,23.2799,23.2199,23.2699,42200.0
2007-03-22 13:30:00,23.26,23.28,23.2,23.2,43600.0,23.2599,23.2799,23.1999,23.1999,43600.0
2007-03-22 14:00:00,23.2,23.44,23.2,23.42,70900.0,23.1999,23.4399,23.1999,23.4199,70900.0
2007-03-22 14:30:00,23.42,23.43,23.3,23.31,35200.0,23.4199,23.4299,23.2999,23.3099,35200.0
2007-03-22 15:00:00,23.31,23.49,23.24,23.47,101900.0,23.3099,23.4899,23.2399,23.4699,101900.0
2007-03-22 15:30:00,23.45,23.49,23.25,23.35,380700.0,23.4499,23.4899,23.2499,23.3499,380700.0
2007-03-23 09:30:00,23.59,23.7,22.87,22.94,267600.0,23.5899,23.6999,22.8699,22.9399,267600.0
2007-03-23 10:00:00,22.94,23.19,22.75,23.0,215300.0,22.9399,23.1899,22.7499,22.9999,215300.0
2007-03-23 10:30:00,22.99,23.15,22.98,23.07,45300.0,22.9899,23.1499,22.9799,23.0699,45300.0
2007-03-23 11:00:00,23.05,23.19,23.05,23.19,38600.0,23.0499,23.1899,23.0499,23.1899,38600.0
2007-03-23 11:30:00,23.19,23.24,23.05,23.1,738000.0,23.1899,23.2399,23.0499,23.0999,738000.0
2007-03-23 12:00:00,23.09,23.09,22.99,23.0,34200.0,23.0899,23.0899,22.9899,22.9999,34200.0
2007-03-23 12:30:00,23.0,23.06,23.0,23.02,29600.0,22.9999,23.0599,22.9999,23.0199,29600.0
2007-03-23 13:00:00,23.02,23.02,22.87,22.98,78500.0,23.0199,23.0199,22.8699,22.9799,78500.0
2007-03-23 13:30:00,23.0,23.06,23.0,23.0,38000.0,22.9999,23.0599,22.9999,22.9999,38000.0
2007-03-23 14:00:00,23.01,23.03,22.82,22.83,79700.0,23.0099,23.0299,22.8199,22.8299,79700.0
2007-03-23 14:30:00,22.84,23.06,22.83,23.0,478100.0,22.8399,23.0599,22.8299,22.9999,478100.0
2007-03-23 15:00:00,23.0,23.15,22.98,23.04,196600.0,22.9999,23.1499,22.9799,23.0399,196600.0
2007-03-23 15:30:00,23.03,23.13,22.96,23.0,144400.0,23.0299,23.1299,22.9599,22.9999,144400.0
2007-03-26 09:30:00,22.55,22.65,22.21,22.65,318700.0,22.5499,22.6499,22.2099,22.6499,318700.0
2007-03-26 10:00:00,22.65,22.67,22.34,22.49,154500.0,22.6499,22.6699,22.3399,22.4899,154500.0
2007-03-26 10:30:00,22.45,22.6,22.43,22.59,36800.0,22.4499,22.5999,22.4299,22.5899,36800.0
2007-03-26 11:00:00,22.57,22.57,22.35,22.42,65300.0,22.5699,22.5699,22.3499,22.4199,65300.0
2007-03-26 11:30:00,22.45,22.55,22.42,22.53,65300.0,22.4499,22.5499,22.4199,22.5299,65300.0
2007-03-26 12:00:00,22.47,22.49,22.3,22.49,51000.0,22.4699,22.4899,22.2999,22.4899,51000.0
2007-03-26 12:30:00,22.48,22.48,22.33,22.35,58500.0,22.4799,22.4799,22.3299,22.3499,58500.0
2007-03-26 13:00:00,22.34,22.38,22.24,22.24,53600.0,22.3399,22.3799,22.2399,22.2399,53600.0
2007-03-26 13:30:00,22.25,22.36,22.24,22.35,52000.0,22.2499,22.3599,22.2399,22.3499,52000.0
2007-03-26 14:00:00,22.36,22.43,22.34,22.4,83900.0,22.3599,22.4299,22.3399,22.3999,83900.0
2007-03-26 14:30:00,22.4,22.45,22.14,22.25,86800.0,22.3999,22.4499,22.1399,22.2499,86800.0
2007-03-26 15:00:00,22.24,22.4,22.24,22.36,59900.0,22.2399,22.3999,22.2399,22.3599,59900.0
2007-03-26 15:30:00,22.36,22.44,22.17,22.27,283000.0,22.3599,22.4399,22.1699,22.2699,283000.0
2007-03-27 09:30:00,22.2,22.2,21.37,21.52,394300.0,22.1999,22.1999,21.3699,21.5199,394300.0
2007-03-27 10:00:00,21.53,21.77,21.37,21.55,342500.0,21.5299,21.7699,21.3699,21.5499,342500.0
2007-03-27 10:30:00,21.51,21.74,21.23,21.23,255200.0,21.5099,21.7399,21.2299,21.2299,255200.0
2007-03-27 11:00:00,21.23,21.35,21.21,21.28,138600.0,21.2299,21.3499,21.2099,21.2799,138600.0
2007-03-27 11:30:00,21.29,21.47,21.25,21.38,58000.0,21.2899,21.4699,21.2499,21.3799,58000.0
2007-03-27 12:00:00,21.38,21.38,21.21,21.3,127600.0,21.3799,21.3799,21.2099,21.2999,127600.0
2007-03-27 12:30:00,21.3,21.31,21.23,21.25,56100.0,21.2999,21.3099,21.2299,21.2499,56100.0
2007-03-27 13:00:00,21.27,21.28,21.12,21.2,131000.0,21.2699,21.2799,21.1199,21.1999,131000.0
2007-03-27 13:30:00,21.2,21.2,21.0,21.02,119300.0,21.1999,21.1999,20.9999,21.0199,119300.0
2007-03-27 14:00:00,21.09,21.2,20.83,20.83,164000.0,21.0899,21.1999,20.8299,20.8299,164000.0
2007-03-27 14:30:00,20.82,21.15,20.8,21.0,238700.0,20.8199,21.1499,20.7999,20.9999,238700.0
2007-03-27 15:00:00,21.0,21.09,20.92,21.06,220000.0,20.9999,21.0899,20.9199,21.0599,220000.0
2007-03-27 15:30:00,21.09,21.3,20.95,21.09,209300.0,21.0899,21.2999,20.9499,21.0899,209300.0
2007-03-28 09:30:00,20.89,21.4,20.76,20.99,139200.0,20.8899,21.3999,20.7599,20.9899,139200.0
2007-03-28 10:00:00,21.06,21.09,20.93,21.08,60700.0,21.0599,21.0899,20.9299,21.0799,60700.0
2007-03-28 10:30:00,21.07,21.1,20.79,21.08,79300.0,21.0699,21.0999,20.7899,21.0799,79300.0
2007-03-28 11:00:00,21.08,21.2,20.88,20.89,83600.0,21.0799,21.1999,20.8799,20.8899,83600.0
2007-03-28 11:30:00,20.88,21.22,20.88,21.0,38800.0,20.8799,21.2199,20.8799,20.9999,38800.0
2007-03-28 12:00:00,21.0,21.23,21.0,21.22,55300.0,20.9999,21.2299,20.9999,21.2199,55300.0
2007-03-28 12:30:00,21.23,21.43,20.97,21.0,99900.0,21.2299,21.4299,20.9699,20.9999,99900.0
2007-03-28 13:00:00,20.96,21.13,20.96,21.06,50400.0,20.9599,21.1299,20.9599,21.0599,50400.0
2007-03-28 13:30:00,21.06,21.19,21.01,21.09,165200.0,21.0599,21.1899,21.0099,21.0899,165200.0
2007-03-28 14:00:00,21.09,21.12,20.94,20.96,68900.0,21.0899,21.1199,20.9399,20.9599,68900.0
2007-03-28 14:30:00,20.95,21.06,20.92,20.97,59300.0,20.9499,21.0599,20.9199,20.9699,59300.0
2007-03-28 15:00:00,20.96,21.02,20.87,20.97,296500.0,20.9599,21.0199,20.8699,20.9699,296500.0
2007-03-28 15:30:00,20.97,20.98,20.85,20.88,179300.0,20.9699,20.9799,20.8499,20.8799,179300.0
2007-03-29 09:30:00,21.0,21.11,20.86,20.98,108700.0,20.9999,21.1099,20.8599,20.9799,108700.0
2007-03-29 10:00:00,20.97,21.02,20.93,20.96,65000.0,20.9699,21.0199,20.9299,20.9599,65000.0
2007-03-29 10:30:00,20.98,21.18,20.97,21.1,120200.0,20.9799,21.1799,20.9699,21.0999,120200.0
2007-03-29 11:00:00,21.07,21.12,21.0,21.1,57100.0,21.0699,21.1199,20.9999,21.0999,57100.0
2007-03-29 11:30:00,21.09,21.15,21.0,21.04,47100.0,21.0899,21.1499,20.9999,21.0399,47100.0
2007-03-29 12:00:00,21.02,21.1,20.96,20.97,59700.0,21.0199,21.0999,20.9599,20.9699,59700.0
2007-03-29 12:30:00,20.97,21.0,20.93,20.99,73400.0,20.9699,20.9999,20.9299,20.9899,73400.0
2007-03-29 13:00:00,20.99,21.0,20.94,20.95,35200.0,20.9899,20.9999,20.9399,20.9499,35200.0
2007-03-29 13:30:00,20.95,20.98,20.88,20.88,50400.0,20.9499,20.9799,20.8799,20.8799,50400.0
2007-03-29 14:00:00,20.89,20.98,20.86,20.98,39300.0,20.8899,20.9799,20.8599,20.9799,39300.0
2007-03-29 14:30:00,20.98,20.98,20.94,20.97,40100.0,20.9799,20.9799,20.9399,20.9699,40100.0
2007-03-29 15:00:00,20.97,20.99,20.89,20.9,75100.0,20.9699,20.9899,20.8899,20.8999,75100.0
2007-03-29 15:30:00,20.9,21.15,20.89,21.15,358800.0,20.8999,21.1499,20.8899,21.1499,358800.0
2007-03-30 09:30:00,21.5,21.7,20.73,20.73,335100.0,21.4999,21.6999,20.7299,20.7299,335100.0
2007-03-30 10:00:00,20.73,20.79,20.54,20.75,272200.0,20.7299,20.7899,20.5399,20.7499,272200.0
2007-03-30 10:30:00,20.73,20.79,20.51,20.74,141900.0,20.7299,20.7899,20.5099,20.7399,141900.0
2007-03-30 11:00:00,20.75,20.75,20.62,20.72,116900.0,20.7499,20.7499,20.6199,20.7199,116900.0
2007-03-30 11:30:00,20.7,20.72,20.39,20.5,212400.0,20.6999,20.7199,20.3899,20.4999,212400.0
2007-03-30 12:00:00,20.5,20.51,20.4,20.4,138900.0,20.4999,20.5099,20.3999,20.3999,138900.0
2007-03-30 12:30:00,20.41,20.83,20.4,20.8,260100.0,20.4099,20.8299,20.3999,20.7999,260100.0
2007-03-30 13:00:00,20.75,20.75,20.53,20.53,172100.0,20.7499,20.7499,20.5299,20.5299,172100.0
2007-03-30 13:30:00,20.53,20.59,20.49,20.59,97800.0,20.5299,20.5899,20.4899,20.5899,97800.0
2007-03-30 14:00:00,20.59,20.62,20.53,20.58,111100.0,20.5899,20.6199,20.5299,20.5799,111100.0
2007-03-30 14:30:00,20.58,20.6,20.42,20.45,187800.0,20.5799,20.5999,20.4199,20.4499,187800.0
2007-03-30 15:00:00,20.43,20.48,20.23,20.27,250600.0,20.4299,20.4799,20.2299,20.2699,250600.0
2007-03-30 15:30:00,20.27,20.4,20.14,20.16,462500.0,20.2699,20.3999,20.1399,20.1599,462500.0
2007-04-02 09:30:00,20.2,20.6,20.17,20.39,390600.0,20.1999,20.5999,20.1699,20.3899,390600.0
2007-04-02 10:00:00,20.39,20.39,20.14,20.3,186900.0,20.3899,20.3899,20.1399,20.2999,186900.0
2007-04-02 10:30:00,20.3,20.37,20.29,20.34,88400.0,20.2999,20.3699,20.2899,20.3399,88400.0
2007-04-02 11:00:00,20.34,20.37,20.3,20.37,53900.0,20.3399,20.3699,20.2999,20.3699,53900.0
2007-04-02 11:30:00,20.36,20.39,20.35,20.37,75100.0,20.3599,20.3899,20.3499,20.3699,75100.0
2007-04-02 12:00:00,20.37,20.4,20.35,20.39,59200.0,20.3699,20.3999,20.3499,20.3899,59200.0
2007-04-02 12:30:00,20.39,20.43,20.36,20.41,79700.0,20.3899,20.4299,20.3599,20.4099,79700.0
2007-04-02 13:00:00,20.42,20.5,20.4,20.46,69800.0,20.4199,20.4999,20.3999,20.4599,69800.0
2007-04-02 13:30:00,20.47,20.5,20.44,20.46,94800.0,20.4699,20.4999,20.4399,20.4599,94800.0
2007-04-02 14:00:00,20.47,20.5,20.44,20.5,128500.0,20.4699,20.4999,20.4399,20.4999,128500.0
2007-04-02 14:30:00,20.5,20.51,20.47,20.5,71500.0,20.4999,20.5099,20.4699,20.4999,71500.0
2007-04-02 15:00:00,20.5,20.73,20.49,20.68,170700.0,20.4999,20.7299,20.4899,20.6799,170700.0
2007-04-02 15:30:00,20.69,20.69,20.51,20.56,377100.0,20.6899,20.6899,20.5099,20.5599,377100.0
2007-04-03 09:30:00,20.66,20.9,19.7,20.86,410900.0,20.6599,20.8999,19.6999,20.8599,410900.0
2007-04-03 10:00:00,20.86,21.09,20.85,20.99,257200.0,20.8599,21.0899,20.8499,20.9899,257200.0
2007-04-03 10:30:00,20.97,21.07,20.96,21.02,258400.0,20.9699,21.0699,20.9599,21.0199,258400.0
2007-04-03 11:00:00,21.0,21.02,20.96,21.0,69900.0,20.9999,21.0199,20.9599,20.9999,69900.0
2007-04-03 11:30:00,20.98,21.02,20.97,21.0,137800.0,20.9799,21.0199,20.9699,20.9999,137800.0
2007-04-03 12:00:00,21.0,21.04,20.97,20.99,168200.0,20.9999,21.0399,20.9699,20.9899,168200.0
2007-04-03 12:30:00,21.01,21.04,20.96,21.03,155600.0,21.0099,21.0399,20.9599,21.0299,155600.0
2007-04-03 13:00:00,21.03,21.13,20.99,21.08,90000.0,21.0299,21.1299,20.9899,21.0799,90000.0
2007-04-03 13:30:00,21.07,21.15,21.03,21.11,111900.0,21.0699,21.1499,21.0299,21.1099,111900.0
2007-04-03 14:00:00,21.11,21.19,21.11,21.19,75500.0,21.1099,21.1899,21.1099,21.1899,75500.0
2007-04-03 14:30:00,21.19,21.21,20.95,21.16,486800.0,21.1899,21.2099,20.9499,21.1599,486800.0
2007-04-03 15:00:00,21.15,21.2,21.08,21.19,76300.0,21.1499,21.1999,21.0799,21.1899,76300.0
2007-04-03 15:30:00,21.19,21.31,21.16,21.27,240600.0,21.1899,21.3099,21.1599,21.2699,240600.0
2007-04-04 09:30:00,21.14,21.24,20.92,21.13,115700.0,21.1399,21.2399,20.9199,21.1299,115700.0
2007-04-04 10:00:00,21.1,21.22,21.06,21.17,74200.0,21.0999,21.2199,21.0599,21.1699,74200.0
2007-04-04 10:30:00,21.17,21.19,21.12,21.16,153800.0,21.1699,21.1899,21.1199,21.1599,153800.0
2007-04-04 11:00:00,21.16,21.22,21.05,21.05,115100.0,21.1599,21.2199,21.0499,21.0499,115100.0
2007-04-04 11:30:00,21.07,21.15,21.03,21.06,189800.0,21.0699,21.1499,21.0299,21.0599,189800.0
2007-04-04 12:00:00,21.07,21.21,21.06,21.18,90300.0,21.0699,21.2099,21.0599,21.1799,90300.0
2007-04-04 12:30:00,21.19,21.33,21.17,21.22,55000.0,21.1899,21.3299,21.1699,21.2199,55000.0
2007-04-04 13:00:00,21.22,21.23,21.15,21.15,30000.0,21.2199,21.2299,21.1499,21.1499,30000.0
2007-04-04 13:30:00,21.15,21.34,21.13,21.25,218200.0,21.1499,21.3399,21.1299,21.2499,218200.0
2007-04-04 14:00:00,21.25,21.35,21.24,21.31,92100.0,21.2499,21.3499,21.2399,21.3099,92100.0
2007-04-04 14:30:00,21.33,21.37,21.29,21.35,76500.0,21.3299,21.3699,21.2899,21.3499,76500.0
2007-04-04 15:00:00,21.35,21.42,21.31,21.4,144500.0,21.3499,21.4199,21.3099,21.3999,144500.0
2007-04-04 15:30:00,21.39,21.81,21.35,21.35,600200.0,21.3899,21.8099,21.3499,21.3499,600200.0
2007-04-05 09:30:00,21.1,21.65,21.1,21.55,134600.0,21.0999,21.6499,21.0999,21.5499,134600.0
2007-04-05 10:00:00,21.56,21.6,21.38,21.39,225300.0,21.5599,21.5999,21.3799,21.3899,225300.0
2007-04-05 10:30:00,21.39,21.42,21.27,21.28,112600.0,21.3899,21.4199,21.2699,21.2799,112600.0
2007-04-05 11:00:00,21.28,21.33,21.21,21.25,97600.0,21.2799,21.3299,21.2099,21.2499,97600.0
2007-04-05 11:30:00,21.24,21.41,21.16,21.4,96000.0,21.2399,21.4099,21.1599,21.3999,96000.0
2007-04-05 12:00:00,21.41,21.42,21.33,21.36,31700.0,21.4099,21.4199,21.3299,21.3599,31700.0
2007-04-05 12:30:00,21.34,21.35,21.23,21.26,34400.0,21.3399,21.3499,21.2299,21.2599,34400.0
2007-04-05 13:00:00,21.25,21.4,21.25,21.35,67600.0,21.2499,21.3999,21.2499,21.3499,67600.0
2007-04-05 13:30:00,21.34,21.39,21.27,21.33,74300.0,21.3399,21.3899,21.2699,21.3299,74300.0
2007-04-05 14:00:00,21.35,21.4,21.19,21.27,80400.0,21.3499,21.3999,21.1899,21.2699,80400.0
2007-04-05 14:30:00,21.27,21.29,21.25,21.26,43900.0,21.2699,21.2899,21.2499,21.2599,43900.0
2007-04-05 15:00:00,21.27,21.34,21.25,21.25,53700.0,21.2699,21.3399,21.2499,21.2499,53700.0
2007-04-05 15:30:00,21.25,21.35,21.23,21.25,169900.0,21.2499,21.3499,21.2299,21.2499,169900.0
2007-04-09 09:30:00,21.26,21.5,21.05,21.2,121100.0,21.2599,21.4999,21.0499,21.1999,121100.0
2007-04-09 10:00:00,21.16,21.34,21.08,21.22,173400.0,21.1599,21.3399,21.0799,21.2199,173400.0
2007-04-09 10:30:00,21.22,21.26,21.12,21.17,53900.0,21.2199,21.2599,21.1199,21.1699,53900.0
2007-04-09 11:00:00,21.17,21.18,21.05,21.1,86900.0,21.1699,21.1799,21.0499,21.0999,86900.0
2007-04-09 11:30:00,21.11,21.13,20.93,21.11,55600.0,21.1099,21.1299,20.9299,21.1099,55600.0
2007-04-09 12:00:00,21.09,21.09,20.94,21.0,64700.0,21.0899,21.0899,20.9399,20.9999,64700.0
2007-04-09 12:30:00,21.0,21.08,20.98,21.08,50700.0,20.9999,21.0799,20.9799,21.0799,50700.0
2007-04-09 13:00:00,21.06,21.12,20.95,20.95,90600.0,21.0599,21.1199,20.9499,20.9499,90600.0
2007-04-09 13:30:00,20.95,21.0,20.93,20.98,55400.0,20.9499,20.9999,20.9299,20.9799,55400.0
2007-04-09 14:00:00,20.97,21.0,20.8,20.86,45800.0,20.9699,20.9999,20.7999,20.8599,45800.0
2007-04-09 14:30:00,20.86,20.9,20.77,20.8,82700.0,20.8599,20.8999,20.7699,20.7999,82700.0
2007-04-09 15:00:00,20.8,20.82,20.77,20.81,67600.0,20.7999,20.8199,20.7699,20.8099,67600.0
2007-04-09 15:30:00,20.81,20.85,20.65,20.73,167400.0,20.8099,20.8499,20.6499,20.7299,167400.0
2007-04-10 09:30:00,20.99,21.28,20.95,21.18,146200.0,20.9899,21.2799,20.9499,21.1799,146200.0
2007-04-10 10:00:00,21.18,21.2,21.03,21.14,98000.0,21.1799,21.1999,21.0299,21.1399,98000.0
2007-04-10 10:30:00,21.14,21.2,21.09,21.09,74700.0,21.1399,21.1999,21.0899,21.0899,74700.0
2007-04-10 11:00:00,21.09,21.11,20.85,20.85,79000.0,21.0899,21.1099,20.8499,20.8499,79000.0
2007-04-10 11:30:00,20.85,20.85,20.71,20.74,52400.0,20.8499,20.8499,20.7099,20.7399,52400.0
2007-04-10 12:00:00,20.75,20.75,20.72,20.73,23800.0,20.7499,20.7499,20.7199,20.7299,23800.0
2007-04-10 12:30:00,20.74,20.75,20.73,20.73,19500.0,20.7399,20.7499,20.7299,20.7299,19500.0
2007-04-10 13:00:00,20.73,20.73,20.67,20.7,22400.0,20.7299,20.7299,20.6699,20.6999,22400.0
2007-04-10 13:30:00,20.7,20.75,20.65,20.66,31500.0,20.6999,20.7499,20.6499,20.6599,31500.0
2007-04-10 14:00:00,20.65,20.69,20.51,20.52,67700.0,20.6499,20.6899,20.5099,20.5199,67700.0
2007-04-10 14:30:00,20.52,20.7,20.5,20.56,155000.0,20.5199,20.6999,20.4999,20.5599,155000.0
2007-04-10 15:00:00,20.57,20.6,20.33,20.35,202600.0,20.5699,20.5999,20.3299,20.3499,202600.0
2007-04-10 15:30:00,20.36,20.54,20.36,20.39,463200.0,20.3599,20.5399,20.3599,20.3899,463200.0
2007-04-11 09:30:00,20.3,20.48,20.17,20.23,178000.0,20.2999,20.4799,20.1699,20.2299,178000.0
2007-04-11 10:00:00,20.22,20.29,20.1,20.14,74100.0,20.2199,20.2899,20.0999,20.1399,74100.0
2007-04-11 10:30:00,20.14,20.25,20.1,20.14,164800.0,20.1399,20.2499,20.0999,20.1399,164800.0
2007-04-11 11:00:00,20.15,20.31,20.15,20.3,184700.0,20.1499,20.3099,20.1499,20.2999,184700.0
2007-04-11 11:30:00,20.3,20.32,20.27,20.3,71000.0,20.2999,20.3199,20.2699,20.2999,71000.0
2007-04-11 12:00:00,20.3,20.31,20.27,20.28,121100.0,20.2999,20.3099,20.2699,20.2799,121100.0
2007-04-11 12:30:00,20.28,20.29,20.17,20.24,138600.0,20.2799,20.2899,20.1699,20.2399,138600.0
2007-04-11 13:00:00,20.23,20.31,20.2,20.31,106800.0,20.2299,20.3099,20.1999,20.3099,106800.0
2007-04-11 13:30:00,20.31,20.42,20.3,20.41,150100.0,20.3099,20.4199,20.2999,20.4099,150100.0
2007-04-11 14:00:00,20.41,20.58,20.32,20.5,166000.0,20.4099,20.5799,20.3199,20.4999,166000.0
2007-04-11 14:30:00,20.49,20.56,20.38,20.46,167700.0,20.4899,20.5599,20.3799,20.4599,167700.0
2007-04-11 15:00:00,20.46,20.65,20.43,20.56,212100.0,20.4599,20.6499,20.4299,20.5599,212100.0
2007-04-11 15:30:00,20.56,21.05,20.38,20.82,724500.0,20.5599,21.0499,20.3799,20.8199,724500.0
2007-04-12 09:30:00,21.02,21.02,20.5,20.62,120700.0,21.0199,21.0199,20.4999,20.6199,120700.0
2007-04-12 10:00:00,20.63,21.28,20.63,20.73,247900.0,20.6299,21.2799,20.6299,20.7299,247900.0
2007-04-12 10:30:00,20.67,20.8,20.65,20.75,148100.0,20.6699,20.7999,20.6499,20.7499,148100.0
2007-04-12 11:00:00,20.71,20.77,20.68,20.71,319100.0,20.7099,20.7699,20.6799,20.7099,319100.0
2007-04-12 11:30:00,20.71,20.72,20.6,20.67,360600.0,20.7099,20.7199,20.5999,20.6699,360600.0
2007-04-12 12:00:00,20.65,20.74,20.6,20.71,231500.0,20.6499,20.7399,20.5999,20.7099,231500.0
2007-04-12 12:30:00,20.7,20.7,20.48,20.6,98100.0,20.6999,20.6999,20.4799,20.5999,98100.0
2007-04-12 13:00:00,20.61,20.64,20.57,20.57,96400.0,20.6099,20.6399,20.5699,20.5699,96400.0
2007-04-12 13:30:00,20.56,20.66,20.55,20.62,200000.0,20.5599,20.6599,20.5499,20.6199,200000.0
2007-04-12 14:00:00,20.62,20.7,20.59,20.66,163900.0,20.6199,20.6999,20.5899,20.6599,163900.0
2007-04-12 14:30:00,20.66,20.73,20.63,20.66,94500.0,20.6599,20.7299,20.6299,20.6599,94500.0
2007-04-12 15:00:00,20.66,20.78,20.65,20.78,163500.0,20.6599,20.7799,20.6499,20.7799,163500.0
2007-04-12 15:30:00,20.77,21.0,20.62,20.87,484700.0,20.7699,20.9999,20.6199,20.8699,484700.0
2007-04-13 09:30:00,20.91,21.2,20.82,20.86,158200.0,20.9099,21.1999,20.8199,20.8599,158200.0
2007-04-13 10:00:00,20.86,20.86,20.65,20.67,79300.0,20.8599,20.8599,20.6499,20.6699,79300.0
2007-04-13 10:30:00,20.71,20.84,20.67,20.79,51000.0,20.7099,20.8399,20.6699,20.7899,51000.0
2007-04-13 11:00:00,20.8,20.84,20.72,20.8,46400.0,20.7999,20.8399,20.7199,20.7999,46400.0
2007-04-13 11:30:00,20.8,20.81,20.65,20.76,113000.0,20.7999,20.8099,20.6499,20.7599,113000.0
2007-04-13 12:00:00,20.76,20.77,20.71,20.77,78400.0,20.7599,20.7699,20.7099,20.7699,78400.0
2007-04-13 12:30:00,20.77,20.77,20.67,20.67,50400.0,20.7699,20.7699,20.6699,20.6699,50400.0
2007-04-13 13:00:00,20.68,20.7,20.62,20.64,62600.0,20.6799,20.6999,20.6199,20.6399,62600.0
2007-04-13 13:30:00,20.64,20.72,20.62,20.7,47800.0,20.6399,20.7199,20.6199,20.6999,47800.0
2007-04-13 14:00:00,20.7,20.71,20.63,20.7,37400.0,20.6999,20.7099,20.6299,20.6999,37400.0
2007-04-13 14:30:00,20.68,20.82,20.68,20.8,87300.0,20.6799,20.8199,20.6799,20.7999,87300.0
2007-04-13 15:00:00,20.78,20.8,20.68,20.72,109400.0,20.7799,20.7999,20.6799,20.7199,109400.0
2007-04-13 15:30:00,20.73,20.76,20.64,20.75,168300.0,20.7299,20.7599,20.6399,20.7499,168300.0
2007-04-16 09:30:00,20.92,20.99,20.74,20.74,81900.0,20.9199,20.9899,20.7399,20.7399,81900.0
2007-04-16 10:00:00,20.74,20.77,20.58,20.71,51100.0,20.7399,20.7699,20.5799,20.7099,51100.0
2007-04-16 10:30:00,20.71,20.82,20.67,20.71,94500.0,20.7099,20.8199,20.6699,20.7099,94500.0
2007-04-16 11:00:00,20.72,20.73,20.67,20.73,25100.0,20.7199,20.7299,20.6699,20.7299,25100.0
2007-04-16 11:30:00,20.72,20.75,20.71,20.73,126500.0,20.7199,20.7499,20.7099,20.7299,126500.0
2007-04-16 12:00:00,20.72,20.8,20.7,20.75,205900.0,20.7199,20.7999,20.6999,20.7499,205900.0
2007-04-16 12:30:00,20.76,20.76,20.7,20.71,19400.0,20.7599,20.7599,20.6999,20.7099,19400.0
2007-04-16 13:00:00,20.72,20.73,20.7,20.73,22700.0,20.7199,20.7299,20.6999,20.7299,22700.0
2007-04-16 13:30:00,20.71,20.73,20.68,20.71,66800.0,20.7099,20.7299,20.6799,20.7099,66800.0
2007-04-16 14:00:00,20.7,20.78,20.69,20.7,120200.0,20.6999,20.7799,20.6899,20.6999,120200.0
2007-04-16 14:30:00,20.72,20.75,20.69,20.7,77300.0,20.7199,20.7499,20.6899,20.6999,77300.0
2007-04-16 15:00:00,20.7,20.71,20.68,20.7,71400.0,20.6999,20.7099,20.6799,20.6999,71400.0
2007-04-16 15:30:00,20.69,20.83,20.67,20.8,314900.0,20.6899,20.8299,20.6699,20.7999,314900.0
2007-04-17 09:30:00,20.57,20.68,20.48,20.54,82600.0,20.5699,20.6799,20.4799,20.5399,82600.0
2007-04-17 10:00:00,20.59,20.73,20.57,20.64,63500.0,20.5899,20.7299,20.5699,20.6399,63500.0
2007-04-17 10:30:00,20.6,20.62,20.48,20.48,48700.0,20.5999,20.6199,20.4799,20.4799,48700.0
2007-04-17 11:00:00,20.49,20.63,20.48,20.59,29900.0,20.4899,20.6299,20.4799,20.5899,29900.0
2007-04-17 11:30:00,20.6,20.69,20.6,20.65,17800.0,20.5999,20.6899,20.5999,20.6499,17800.0
2007-04-17 12:00:00,20.6,20.64,20.54,20.64,14500.0,20.5999,20.6399,20.5399,20.6399,14500.0
2007-04-17 12:30:00,20.63,20.63,20.53,20.56,15500.0,20.6299,20.6299,20.5299,20.5599,15500.0
2007-04-17 13:00:00,20.57,20.6,20.47,20.57,20500.0,20.5699,20.5999,20.4699,20.5699,20500.0
2007-04-17 13:30:00,20.6,20.65,20.57,20.63,29600.0,20.5999,20.6499,20.5699,20.6299,29600.0
2007-04-17 14:00:00,20.63,20.73,20.63,20.71,64100.0,20.6299,20.7299,20.6299,20.7099,64100.0
2007-04-17 14:30:00,20.73,20.87,20.68,20.81,80200.0,20.7299,20.8699,20.6799,20.8099,80200.0
2007-04-17 15:00:00,20.8,20.85,20.6,20.75,51500.0,20.7999,20.8499,20.5999,20.7499,51500.0
2007-04-17 15:30:00,20.75,20.75,20.62,20.67,91300.0,20.7499,20.7499,20.6199,20.6699,91300.0
2007-04-18 09:30:00,20.66,20.79,20.5,20.79,37400.0,20.6599,20.7899,20.4999,20.7899,37400.0
2007-04-18 10:00:00,20.79,20.85,20.52,20.67,47000.0,20.7899,20.8499,20.5199,20.6699,47000.0
2007-04-18 10:30:00,20.71,20.74,20.51,20.59,35800.0,20.7099,20.7399,20.5099,20.5899,35800.0
2007-04-18 11:00:00,20.59,20.59,20.35,20.38,24900.0,20.5899,20.5899,20.3499,20.3799,24900.0
2007-04-18 11:30:00,20.39,20.51,20.38,20.49,20700.0,20.3899,20.5099,20.3799,20.4899,20700.0
2007-04-18 12:00:00,20.49,20.53,20.4,20.4,20700.0,20.4899,20.5299,20.3999,20.3999,20700.0
2007-04-18 12:30:00,20.41,20.47,20.35,20.35,31100.0,20.4099,20.4699,20.3499,20.3499,31100.0
2007-04-18 13:00:00,20.34,20.44,20.34,20.39,16500.0,20.3399,20.4399,20.3399,20.3899,16500.0
2007-04-18 13:30:00,20.38,20.38,20.32,20.35,31700.0,20.3799,20.3799,20.3199,20.3499,31700.0
2007-04-18 14:00:00,20.36,20.43,20.34,20.43,160800.0,20.3599,20.4299,20.3399,20.4299,160800.0
2007-04-18 14:30:00,20.42,20.61,20.4,20.6,226600.0,20.4199,20.6099,20.3999,20.5999,226600.0
2007-04-18 15:00:00,20.6,20.61,20.54,20.55,36600.0,20.5999,20.6099,20.5399,20.5499,36600.0
2007-04-18 15:30:00,20.55,20.55,20.28,20.28,114800.0,20.5499,20.5499,20.2799,20.2799,114800.0
2007-04-19 09:30:00,20.22,20.39,20.08,20.3,50400.0,20.2199,20.3899,20.0799,20.2999,50400.0
2007-04-19 10:00:00,20.29,20.59,20.29,20.51,88000.0,20.2899,20.5899,20.2899,20.5099,88000.0
2007-04-19 10:30:00,20.5,20.5,20.4,20.46,18700.0,20.4999,20.4999,20.3999,20.4599,18700.0
2007-04-19 11:00:00,20.46,20.51,20.29,20.33,18200.0,20.4599,20.5099,20.2899,20.3299,18200.0
2007-04-19 11:30:00,20.32,20.35,20.32,20.35,9300.0,20.3199,20.3499,20.3199,20.3499,9300.0
2007-04-19 12:00:00,20.33,20.33,20.18,20.33,55300.0,20.3299,20.3299,20.1799,20.3299,55300.0
2007-04-19 12:30:00,20.33,20.33,20.22,20.24,21700.0,20.3299,20.3299,20.2199,20.2399,21700.0
2007-04-19 13:00:00,20.25,20.26,20.18,20.19,26900.0,20.2499,20.2599,20.1799,20.1899,26900.0
2007-04-19 13:30:00,20.18,20.19,20.14,20.17,26000.0,20.1799,20.1899,20.1399,20.1699,26000.0
2007-04-19 14:00:00,20.15,20.18,20.09,20.12,36200.0,20.1499,20.1799,20.0899,20.1199,36200.0
2007-04-19 14:30:00,20.1,20.18,20.05,20.18,47500.0,20.0999,20.1799,20.0499,20.1799,47500.0
2007-04-19 15:00:00,20.19,20.26,20.18,20.24,42800.0,20.1899,20.2599,20.1799,20.2399,42800.0
2007-04-19 15:30:00,20.24,20.24,20.1,20.14,159100.0,20.2399,20.2399,20.0999,20.1399,159100.0
2007-04-20 09:30:00,20.57,20.57,20.23,20.31,182900.0,20.5699,20.5699,20.2299,20.3099,182900.0
2007-04-20 10:00:00,20.31,20.32,20.26,20.3,127000.0,20.3099,20.3199,20.2599,20.2999,127000.0
2007-04-20 10:30:00,20.3,20.3,20.1,20.12,49500.0,20.2999,20.2999,20.0999,20.1199,49500.0
2007-04-20 11:00:00,20.12,20.18,20.08,20.13,69000.0,20.1199,20.1799,20.0799,20.1299,69000.0
2007-04-20 11:30:00,20.1,20.26,20.1,20.19,60900.0,20.0999,20.2599,20.0999,20.1899,60900.0
2007-04-20 12:00:00,20.19,20.22,20.1,20.15,46900.0,20.1899,20.2199,20.0999,20.1499,46900.0
2007-04-20 12:30:00,20.16,20.21,20.07,20.2,49800.0,20.1599,20.2099,20.0699,20.1999,49800.0
2007-04-20 13:00:00,20.21,20.24,20.13,20.24,42400.0,20.2099,20.2399,20.1299,20.2399,42400.0
2007-04-20 13:30:00,20.24,20.28,20.16,20.19,38800.0,20.2399,20.2799,20.1599,20.1899,38800.0
2007-04-20 14:00:00,20.18,20.28,20.18,20.23,49900.0,20.1799,20.2799,20.1799,20.2299,49900.0
2007-04-20 14:30:00,20.22,20.23,20.15,20.15,56600.0,20.2199,20.2299,20.1499,20.1499,56600.0
2007-04-20 15:00:00,20.16,20.17,20.01,20.03,106600.0,20.1599,20.1699,20.0099,20.0299,106600.0
2007-04-20 15:30:00,20.02,20.1,20.02,20.03,292600.0,20.0199,20.0999,20.0199,20.0299,292600.0
2007-04-23 09:30:00,20.03,20.12,19.6,20.0,247300.0,20.0299,20.1199,19.5999,19.9999,247300.0
2007-04-23 10:00:00,19.97,20.04,19.97,20.04,61900.0,19.9699,20.0399,19.9699,20.0399,61900.0
2007-04-23 10:30:00,20.04,20.04,19.92,19.96,39000.0,20.0399,20.0399,19.9199,19.9599,39000.0
2007-04-23 11:00:00,19.96,20.04,19.96,20.02,32400.0,19.9599,20.0399,19.9599,20.0199,32400.0
2007-04-23 11:30:00,20.02,20.04,19.96,19.97,46200.0,20.0199,20.0399,19.9599,19.9699,46200.0
2007-04-23 12:00:00,19.97,19.97,19.81,19.91,57700.0,19.9699,19.9699,19.8099,19.9099,57700.0
2007-04-23 12:30:00,19.9,19.95,19.88,19.89,34400.0,19.8999,19.9499,19.8799,19.8899,34400.0
2007-04-23 13:00:00,19.88,19.99,19.86,19.99,18400.0,19.8799,19.9899,19.8599,19.9899,18400.0
2007-04-23 13:30:00,20.0,20.0,19.83,19.86,31600.0,19.9999,19.9999,19.8299,19.8599,31600.0
2007-04-23 14:00:00,19.86,20.0,19.84,19.99,24100.0,19.8599,19.9999,19.8399,19.9899,24100.0
2007-04-23 14:30:00,20.0,20.0,19.92,19.97,30200.0,19.9999,19.9999,19.9199,19.9699,30200.0
2007-04-23 15:00:00,19.97,20.03,19.9,19.96,70300.0,19.9699,20.0299,19.8999,19.9599,70300.0
2007-04-23 15:30:00,19.96,19.96,19.85,19.86,74300.0,19.9599,19.9599,19.8499,19.8599,74300.0
2007-04-24 09:30:00,19.9,19.97,19.66,19.84,50700.0,19.8999,19.9699,19.6599,19.8399,50700.0
2007-04-24 10:00:00,19.82,19.85,19.74,19.75,260300.0,19.8199,19.8499,19.7399,19.7499,260300.0
2007-04-24 10:30:00,19.75,19.75,19.65,19.65,40500.0,19.7499,19.7499,19.6499,19.6499,40500.0
2007-04-24 11:00:00,19.66,19.73,19.65,19.7,37000.0,19.6599,19.7299,19.6499,19.6999,37000.0
2007-04-24 11:30:00,19.72,19.83,19.72,19.8,625200.0,19.7199,19.8299,19.7199,19.7999,625200.0
2007-04-24 12:00:00,19.8,19.95,19.78,19.9,41900.0,19.7999,19.9499,19.7799,19.8999,41900.0
2007-04-24 12:30:00,19.9,19.9,19.8,19.84,25800.0,19.8999,19.8999,19.7999,19.8399,25800.0
2007-04-24 13:00:00,19.86,19.86,19.8,19.83,16200.0,19.8599,19.8599,19.7999,19.8299,16200.0
2007-04-24 13:30:00,19.83,19.93,19.8,19.88,142500.0,19.8299,19.9299,19.7999,19.8799,142500.0
2007-04-24 14:00:00,19.88,19.89,19.75,19.81,36100.0,19.8799,19.8899,19.7499,19.8099,36100.0
2007-04-24 14:30:00,19.81,19.89,19.8,19.82,131400.0,19.8099,19.8899,19.7999,19.8199,131400.0
2007-04-24 15:00:00,19.81,19.88,19.74,19.74,63500.0,19.8099,19.8799,19.7399,19.7399,63500.0
2007-04-24 15:30:00,19.74,19.78,19.65,19.69,121600.0,19.7399,19.7799,19.6499,19.6899,121600.0
2007-04-25 09:30:00,19.93,19.96,19.83,19.93,68900.0,19.9299,19.9599,19.8299,19.9299,68900.0
2007-04-25 10:00:00,19.92,19.92,19.69,19.8,57500.0,19.9199,19.9199,19.6899,19.7999,57500.0
2007-04-25 10:30:00,19.79,19.97,19.79,19.96,80500.0,19.7899,19.9699,19.7899,19.9599,80500.0
2007-04-25 11:00:00,19.97,19.97,19.89,19.91,180000.0,19.9699,19.9699,19.8899,19.9099,180000.0
2007-04-25 11:30:00,19.92,20.0,19.9,20.0,37900.0,19.9199,19.9999,19.8999,19.9999,37900.0
2007-04-25 12:00:00,20.0,20.0,19.98,19.99,41900.0,19.9999,19.9999,19.9799,19.9899,41900.0
2007-04-25 12:30:00,19.98,19.99,19.91,19.93,37100.0,19.9799,19.9899,19.9099,19.9299,37100.0
2007-04-25 13:00:00,19.92,20.02,19.92,20.02,83600.0,19.9199,20.0199,19.9199,20.0199,83600.0
2007-04-25 13:30:00,20.02,20.05,20.01,20.04,64600.0,20.0199,20.0499,20.0099,20.0399,64600.0
2007-04-25 14:00:00,20.03,20.13,19.96,19.96,88000.0,20.0299,20.1299,19.9599,19.9599,88000.0
2007-04-25 14:30:00,19.96,19.97,19.91,19.94,64400.0,19.9599,19.9699,19.9099,19.9399,64400.0
2007-04-25 15:00:00,19.93,19.96,19.88,19.92,79500.0,19.9299,19.9599,19.8799,19.9199,79500.0
2007-04-25 15:30:00,19.92,19.93,19.82,19.82,233200.0,19.9199,19.9299,19.8199,19.8199,233200.0
2007-04-26 09:30:00,19.79,20.08,19.53,19.7,96000.0,19.7899,20.0799,19.5299,19.6999,96000.0
2007-04-26 10:00:00,19.7,19.81,19.59,19.69,129100.0,19.6999,19.8099,19.5899,19.6899,129100.0
2007-04-26 10:30:00,19.68,19.68,19.51,19.6,76700.0,19.6799,19.6799,19.5099,19.5999,76700.0
2007-04-26 11:00:00,19.59,19.67,19.59,19.65,21900.0,19.5899,19.6699,19.5899,19.6499,21900.0
2007-04-26 11:30:00,19.66,19.68,19.63,19.64,15800.0,19.6599,19.6799,19.6299,19.6399,15800.0
2007-04-26 12:00:00,19.63,19.75,19.63,19.71,58200.0,19.6299,19.7499,19.6299,19.7099,58200.0
2007-04-26 12:30:00,19.71,19.71,19.61,19.64,36400.0,19.7099,19.7099,19.6099,19.6399,36400.0
2007-04-26 13:00:00,19.63,19.65,19.56,19.59,44700.0,19.6299,19.6499,19.5599,19.5899,44700.0
2007-04-26 13:30:00,19.59,19.66,19.58,19.65,36400.0,19.5899,19.6599,19.5799,19.6499,36400.0
2007-04-26 14:00:00,19.64,19.67,19.58,19.61,26900.0,19.6399,19.6699,19.5799,19.6099,26900.0
2007-04-26 14:30:00,19.61,19.72,19.61,19.69,82600.0,19.6099,19.7199,19.6099,19.6899,82600.0
2007-04-26 15:00:00,19.69,19.95,19.62,19.73,96100.0,19.6899,19.9499,19.6199,19.7299,96100.0
2007-04-26 15:30:00,19.72,19.85,19.71,19.83,69200.0,19.7199,19.8499,19.7099,19.8299,69200.0
2007-04-27 09:30:00,19.68,19.82,19.63,19.72,28500.0,19.6799,19.8199,19.6299,19.7199,28500.0
2007-04-27 10:00:00,19.71,19.77,19.56,19.64,23700.0,19.7099,19.7699,19.5599,19.6399,23700.0
2007-04-27 10:30:00,19.63,19.69,19.44,19.55,65400.0,19.6299,19.6899,19.4399,19.5499,65400.0
2007-04-27 11:00:00,19.54,19.62,19.54,19.54,27800.0,19.5399,19.6199,19.5399,19.5399,27800.0
2007-04-27 11:30:00,19.54,19.55,19.53,19.55,12200.0,19.5399,19.5499,19.5299,19.5499,12200.0
2007-04-27 12:00:00,19.55,19.55,19.36,19.36,35400.0,19.5499,19.5499,19.3599,19.3599,35400.0
2007-04-27 12:30:00,19.36,19.53,19.33,19.46,49900.0,19.3599,19.5299,19.3299,19.4599,49900.0
2007-04-27 13:00:00,19.45,19.55,19.36,19.53,32400.0,19.4499,19.5499,19.3599,19.5299,32400.0
2007-04-27 13:30:00,19.54,19.55,19.38,19.42,38700.0,19.5399,19.5499,19.3799,19.4199,38700.0
2007-04-27 14:00:00,19.43,19.46,19.34,19.46,251400.0,19.4299,19.4599,19.3399,19.4599,251400.0
2007-04-27 14:30:00,19.45,19.62,19.41,19.53,76100.0,19.4499,19.6199,19.4099,19.5299,76100.0
2007-04-27 15:00:00,19.52,19.53,19.41,19.42,36200.0,19.5199,19.5299,19.4099,19.4199,36200.0
2007-04-27 15:30:00,19.42,19.61,19.32,19.56,171800.0,19.4199,19.6099,19.3199,19.5599,171800.0
2007-04-30 09:30:00,19.55,19.55,19.25,19.4,42100.0,19.5499,19.5499,19.2499,19.3999,42100.0
2007-04-30 10:00:00,19.4,19.62,19.3,19.57,45300.0,19.3999,19.6199,19.2999,19.5699,45300.0
2007-04-30 10:30:00,19.56,19.61,19.4,19.57,41300.0,19.5599,19.6099,19.3999,19.5699,41300.0
2007-04-30 11:00:00,19.55,19.57,19.32,19.32,18800.0,19.5499,19.5699,19.3199,19.3199,18800.0
2007-04-30 11:30:00,19.33,19.36,19.22,19.32,30000.0,19.3299,19.3599,19.2199,19.3199,30000.0
2007-04-30 12:00:00,19.31,19.33,19.27,19.3,23700.0,19.3099,19.3299,19.2699,19.2999,23700.0
2007-04-30 12:30:00,19.29,19.32,19.22,19.23,20600.0,19.2899,19.3199,19.2199,19.2299,20600.0
2007-04-30 13:00:00,19.22,19.28,19.14,19.15,21600.0,19.2199,19.2799,19.1399,19.1499,21600.0
2007-04-30 13:30:00,19.15,19.3,19.15,19.24,35700.0,19.1499,19.2999,19.1499,19.2399,35700.0
2007-04-30 14:00:00,19.24,19.26,19.22,19.23,48600.0,19.2399,19.2599,19.2199,19.2299,48600.0
2007-04-30 14:30:00,19.23,19.24,18.85,18.98,117800.0,19.2299,19.2399,18.8499,18.9799,117800.0
2007-04-30 15:00:00,18.97,19.12,18.85,19.1,107300.0,18.9699,19.1199,18.8499,19.0999,107300.0
2007-04-30 15:30:00,19.1,19.2,19.0,19.17,325900.0,19.0999,19.1999,18.9999,19.1699,325900.0
2007-05-01 09:30:00,19.2,19.3,19.1,19.12,50900.0,19.1999,19.2999,19.0999,19.1199,50900.0
2007-05-01 10:00:00,19.15,19.21,19.1,19.2,66300.0,19.1499,19.2099,19.0999,19.1999,66300.0
2007-05-01 10:30:00,19.2,19.33,19.18,19.32,54500.0,19.1999,19.3299,19.1799,19.3199,54500.0
2007-05-01 11:00:00,19.31,19.38,19.21,19.3,30400.0,19.3099,19.3799,19.2099,19.2999,30400.0
2007-05-01 11:30:00,19.29,19.54,19.2,19.26,584900.0,19.2899,19.5399,19.1999,19.2599,584900.0
2007-05-01 12:00:00,19.28,19.35,19.26,19.34,37700.0,19.2799,19.3499,19.2599,19.3399,37700.0
2007-05-01 12:30:00,19.32,19.4,19.26,19.37,84800.0,19.3199,19.3999,19.2599,19.3699,84800.0
2007-05-01 13:00:00,19.36,19.45,19.36,19.44,77300.0,19.3599,19.4499,19.3599,19.4399,77300.0
2007-05-01 13:30:00,19.44,19.5,19.37,19.5,51900.0,19.4399,19.4999,19.3699,19.4999,51900.0
2007-05-01 14:00:00,19.51,19.56,19.39,19.55,43600.0,19.5099,19.5599,19.3899,19.5499,43600.0
2007-05-01 14:30:00,19.52,19.56,19.49,19.5,41600.0,19.5199,19.5599,19.4899,19.4999,41600.0
2007-05-01 15:00:00,19.55,19.57,19.37,19.42,59200.0,19.5499,19.5699,19.3699,19.4199,59200.0
2007-05-01 15:30:00,19.41,19.52,19.34,19.5,166100.0,19.4099,19.5199,19.3399,19.4999,166100.0
2007-05-02 09:30:00,19.43,19.45,19.2,19.38,63500.0,19.4299,19.4499,19.1999,19.3799,63500.0
2007-05-02 10:00:00,19.39,19.64,19.39,19.51,85700.0,19.3899,19.6399,19.3899,19.5099,85700.0
2007-05-02 10:30:00,19.52,19.89,19.52,19.81,88900.0,19.5199,19.8899,19.5199,19.8099,88900.0
2007-05-02 11:00:00,19.8,19.9,19.66,19.72,109200.0,19.7999,19.8999,19.6599,19.7199,109200.0
2007-05-02 11:30:00,19.7,19.87,19.7,19.87,103200.0,19.6999,19.8699,19.6999,19.8699,103200.0
2007-05-02 12:00:00,19.87,20.0,19.82,20.0,100400.0,19.8699,19.9999,19.8199,19.9999,100400.0
2007-05-02 12:30:00,20.0,20.07,19.98,20.07,82500.0,19.9999,20.0699,19.9799,20.0699,82500.0
2007-05-02 13:00:00,20.07,20.13,20.04,20.04,101900.0,20.0699,20.1299,20.0399,20.0399,101900.0
2007-05-02 13:30:00,20.05,20.12,20.05,20.11,140300.0,20.0499,20.1199,20.0499,20.1099,140300.0
2007-05-02 14:00:00,20.11,20.26,20.09,20.25,142100.0,20.1099,20.2599,20.0899,20.2499,142100.0
2007-05-02 14:30:00,20.25,20.36,20.23,20.35,128900.0,20.2499,20.3599,20.2299,20.3499,128900.0
2007-05-02 15:00:00,20.36,20.36,20.06,20.19,132400.0,20.3599,20.3599,20.0599,20.1899,132400.0
2007-05-02 15:30:00,20.2,20.5,20.19,20.34,382200.0,20.1999,20.4999,20.1899,20.3399,382200.0
2007-05-03 09:30:00,20.29,20.29,20.03,20.12,153700.0,20.2899,20.2899,20.0299,20.1199,153700.0
2007-05-03 10:00:00,20.12,20.31,20.08,20.21,156700.0,20.1199,20.3099,20.0799,20.2099,156700.0
2007-05-03 10:30:00,20.21,20.5,20.21,20.45,191700.0,20.2099,20.4999,20.2099,20.4499,191700.0
2007-05-03 11:00:00,20.45,20.57,20.45,20.57,57000.0,20.4499,20.5699,20.4499,20.5699,57000.0
2007-05-03 11:30:00,20.57,20.62,20.5,20.62,131600.0,20.5699,20.6199,20.4999,20.6199,131600.0
2007-05-03 12:00:00,20.61,20.66,20.49,20.5,184300.0,20.6099,20.6599,20.4899,20.4999,184300.0
2007-05-03 12:30:00,20.5,20.52,20.4,20.43,157300.0,20.4999,20.5199,20.3999,20.4299,157300.0
2007-05-03 13:00:00,20.45,20.45,20.39,20.4,79300.0,20.4499,20.4499,20.3899,20.3999,79300.0
2007-05-03 13:30:00,20.4,20.45,20.3,20.39,82000.0,20.3999,20.4499,20.2999,20.3899,82000.0
2007-05-03 14:00:00,20.4,20.54,20.34,20.52,159400.0,20.3999,20.5399,20.3399,20.5199,159400.0
2007-05-03 14:30:00,20.51,20.53,20.46,20.49,106400.0,20.5099,20.5299,20.4599,20.4899,106400.0
2007-05-03 15:00:00,20.48,20.49,20.43,20.45,90600.0,20.4799,20.4899,20.4299,20.4499,90600.0
2007-05-03 15:30:00,20.44,20.46,20.28,20.28,215200.0,20.4399,20.4599,20.2799,20.2799,215200.0
2007-05-04 09:30:00,20.37,20.42,20.25,20.32,31500.0,20.3699,20.4199,20.2499,20.3199,31500.0
2007-05-04 10:00:00,20.32,20.36,20.26,20.33,41500.0,20.3199,20.3599,20.2599,20.3299,41500.0
2007-05-04 10:30:00,20.34,20.46,20.3,20.45,143900.0,20.3399,20.4599,20.2999,20.4499,143900.0
2007-05-04 11:00:00,20.45,20.46,20.39,20.4,44000.0,20.4499,20.4599,20.3899,20.3999,44000.0
2007-05-04 11:30:00,20.4,20.48,20.39,20.39,51700.0,20.3999,20.4799,20.3899,20.3899,51700.0
2007-05-04 12:00:00,20.4,20.42,20.16,20.21,71700.0,20.3999,20.4199,20.1599,20.2099,71700.0
2007-05-04 12:30:00,20.22,20.33,20.21,20.26,45000.0,20.2199,20.3299,20.2099,20.2599,45000.0
2007-05-04 13:00:00,20.25,20.3,20.19,20.29,15500.0,20.2499,20.2999,20.1899,20.2899,15500.0
2007-05-04 13:30:00,20.29,20.29,20.15,20.16,34400.0,20.2899,20.2899,20.1499,20.1599,34400.0
2007-05-04 14:00:00,20.16,20.24,20.14,20.23,53700.0,20.1599,20.2399,20.1399,20.2299,53700.0
2007-05-04 14:30:00,20.23,20.29,20.23,20.26,69200.0,20.2299,20.2899,20.2299,20.2599,69200.0
2007-05-04 15:00:00,20.26,20.27,20.23,20.24,96200.0,20.2599,20.2699,20.2299,20.2399,96200.0
2007-05-04 15:30:00,20.25,20.58,20.24,20.38,233500.0,20.2499,20.5799,20.2399,20.3799,233500.0
2007-05-07 09:30:00,20.55,20.63,20.4,20.4,81600.0,20.5499,20.6299,20.3999,20.3999,81600.0
2007-05-07 10:00:00,20.39,20.45,20.36,20.45,44500.0,20.3899,20.4499,20.3599,20.4499,44500.0
2007-05-07 10:30:00,20.43,20.45,20.41,20.42,35300.0,20.4299,20.4499,20.4099,20.4199,35300.0
2007-05-07 11:00:00,20.42,20.42,20.23,20.23,46400.0,20.4199,20.4199,20.2299,20.2299,46400.0
2007-05-07 11:30:00,20.22,20.23,20.2,20.21,23600.0,20.2199,20.2299,20.1999,20.2099,23600.0
2007-05-07 12:00:00,20.2,20.21,20.18,20.2,20200.0,20.1999,20.2099,20.1799,20.1999,20200.0
2007-05-07 12:30:00,20.2,20.22,20.14,20.2,32500.0,20.1999,20.2199,20.1399,20.1999,32500.0
2007-05-07 13:00:00,20.2,20.2,20.13,20.15,16900.0,20.1999,20.1999,20.1299,20.1499,16900.0
2007-05-07 13:30:00,20.15,20.16,20.14,20.14,22400.0,20.1499,20.1599,20.1399,20.1399,22400.0
2007-05-07 14:00:00,20.14,20.18,20.05,20.15,60200.0,20.1399,20.1799,20.0499,20.1499,60200.0
2007-05-07 14:30:00,20.14,20.15,20.05,20.07,35100.0,20.1399,20.1499,20.0499,20.0699,35100.0
2007-05-07 15:00:00,20.07,20.08,19.95,19.99,72200.0,20.0699,20.0799,19.9499,19.9899,72200.0
2007-05-07 15:30:00,19.99,20.0,19.89,19.97,187600.0,19.9899,19.9999,19.8899,19.9699,187600.0
2007-05-08 09:30:00,19.91,20.1,19.85,19.89,48100.0,19.9099,20.0999,19.8499,19.8899,48100.0
2007-05-08 10:00:00,19.83,19.88,19.6,19.62,65700.0,19.8299,19.8799,19.5999,19.6199,65700.0
2007-05-08 10:30:00,19.62,19.75,19.6,19.75,86900.0,19.6199,19.7499,19.5999,19.7499,86900.0
2007-05-08 11:00:00,19.74,19.82,19.73,19.78,48400.0,19.7399,19.8199,19.7299,19.7799,48400.0
2007-05-08 11:30:00,19.77,19.97,19.76,19.92,88900.0,19.7699,19.9699,19.7599,19.9199,88900.0
2007-05-08 12:00:00,19.93,20.0,19.89,19.94,94900.0,19.9299,19.9999,19.8899,19.9399,94900.0
2007-05-08 12:30:00,19.94,19.99,19.94,19.99,49700.0,19.9399,19.9899,19.9399,19.9899,49700.0
2007-05-08 13:00:00,19.98,20.16,19.97,20.09,69900.0,19.9799,20.1599,19.9699,20.0899,69900.0
2007-05-08 13:30:00,20.08,20.17,20.08,20.16,44600.0,20.0799,20.1699,20.0799,20.1599,44600.0
2007-05-08 14:00:00,20.14,20.17,20.11,20.13,38600.0,20.1399,20.1699,20.1099,20.1299,38600.0
2007-05-08 14:30:00,20.13,20.14,19.96,20.0,90900.0,20.1299,20.1399,19.9599,19.9999,90900.0
2007-05-08 15:00:00,20.0,20.06,19.94,20.0,88800.0,19.9999,20.0599,19.9399,19.9999,88800.0
2007-05-08 15:30:00,20.0,20.07,19.88,19.94,138300.0,19.9999,20.0699,19.8799,19.9399,138300.0
2007-05-09 09:30:00,19.89,19.96,19.66,19.72,40000.0,19.8899,19.9599,19.6599,19.7199,40000.0
2007-05-09 10:00:00,19.73,19.91,19.73,19.8,48500.0,19.7299,19.9099,19.7299,19.7999,48500.0
2007-05-09 10:30:00,19.8,19.8,19.67,19.69,38400.0,19.7999,19.7999,19.6699,19.6899,38400.0
2007-05-09 11:00:00,19.69,19.7,19.64,19.65,60800.0,19.6899,19.6999,19.6399,19.6499,60800.0
2007-05-09 11:30:00,19.65,19.72,19.56,19.6,61500.0,19.6499,19.7199,19.5599,19.5999,61500.0
2007-05-09 12:00:00,19.59,19.64,19.55,19.55,59900.0,19.5899,19.6399,19.5499,19.5499,59900.0
2007-05-09 12:30:00,19.55,19.58,19.52,19.52,39000.0,19.5499,19.5799,19.5199,19.5199,39000.0
2007-05-09 13:00:00,19.53,19.53,19.44,19.45,121500.0,19.5299,19.5299,19.4399,19.4499,121500.0
2007-05-09 13:30:00,19.45,19.52,19.45,19.47,59900.0,19.4499,19.5199,19.4499,19.4699,59900.0
2007-05-09 14:00:00,19.47,19.56,19.41,19.53,92300.0,19.4699,19.5599,19.4099,19.5299,92300.0
2007-05-09 14:30:00,19.53,19.7,19.48,19.65,83000.0,19.5299,19.6999,19.4799,19.6499,83000.0
2007-05-09 15:00:00,19.65,19.69,19.56,19.63,81300.0,19.6499,19.6899,19.5599,19.6299,81300.0
2007-05-09 15:30:00,19.64,19.66,19.46,19.58,195300.0,19.6399,19.6599,19.4599,19.5799,195300.0
2007-05-10 09:30:00,19.47,19.47,19.19,19.39,56000.0,19.4699,19.4699,19.1899,19.3899,56000.0
2007-05-10 10:00:00,19.39,19.64,19.34,19.58,40600.0,19.3899,19.6399,19.3399,19.5799,40600.0
2007-05-10 10:30:00,19.57,19.59,19.47,19.53,23000.0,19.5699,19.5899,19.4699,19.5299,23000.0
2007-05-10 11:00:00,19.52,19.52,19.24,19.25,52600.0,19.5199,19.5199,19.2399,19.2499,52600.0
2007-05-10 11:30:00,19.28,19.39,19.22,19.23,42000.0,19.2799,19.3899,19.2199,19.2299,42000.0
2007-05-10 12:00:00,19.23,19.3,19.22,19.25,55100.0,19.2299,19.2999,19.2199,19.2499,55100.0
2007-05-10 12:30:00,19.25,19.33,19.24,19.27,26600.0,19.2499,19.3299,19.2399,19.2699,26600.0
2007-05-10 13:00:00,19.27,19.28,19.22,19.28,21300.0,19.2699,19.2799,19.2199,19.2799,21300.0
2007-05-10 13:30:00,19.29,19.33,19.22,19.33,22800.0,19.2899,19.3299,19.2199,19.3299,22800.0
2007-05-10 14:00:00,19.32,19.44,19.31,19.33,21600.0,19.3199,19.4399,19.3099,19.3299,21600.0
2007-05-10 14:30:00,19.34,19.36,19.22,19.28,27100.0,19.3399,19.3599,19.2199,19.2799,27100.0
2007-05-10 15:00:00,19.27,19.32,19.14,19.28,71800.0,19.2699,19.3199,19.1399,19.2799,71800.0
2007-05-10 15:30:00,19.3,19.36,19.2,19.22,137300.0,19.2999,19.3599,19.1999,19.2199,137300.0
2007-05-11 09:30:00,19.54,19.79,19.27,19.56,53300.0,19.5399,19.7899,19.2699,19.5599,53300.0
2007-05-11 10:00:00,19.57,19.7,19.55,19.61,32400.0,19.5699,19.6999,19.5499,19.6099,32400.0
2007-05-11 10:30:00,19.64,19.7,19.52,19.7,19100.0,19.6399,19.6999,19.5199,19.6999,19100.0
2007-05-11 11:00:00,19.7,19.98,19.67,19.89,95600.0,19.6999,19.9799,19.6699,19.8899,95600.0
2007-05-11 11:30:00,19.91,19.94,19.88,19.92,95000.0,19.9099,19.9399,19.8799,19.9199,95000.0
2007-05-11 12:00:00,19.92,19.92,19.78,19.78,76300.0,19.9199,19.9199,19.7799,19.7799,76300.0
2007-05-11 12:30:00,19.78,19.8,19.7,19.75,22900.0,19.7799,19.7999,19.6999,19.7499,22900.0
2007-05-11 13:00:00,19.75,19.77,19.73,19.74,10600.0,19.7499,19.7699,19.7299,19.7399,10600.0
2007-05-11 13:30:00,19.74,19.76,19.67,19.71,43300.0,19.7399,19.7599,19.6699,19.7099,43300.0
2007-05-11 14:00:00,19.69,19.74,19.59,19.67,223400.0,19.6899,19.7399,19.5899,19.6699,223400.0
2007-05-11 14:30:00,19.68,19.83,19.63,19.63,108200.0,19.6799,19.8299,19.6299,19.6299,108200.0
2007-05-11 15:00:00,19.64,19.69,19.61,19.65,33000.0,19.6399,19.6899,19.6099,19.6499,33000.0
2007-05-11 15:30:00,19.65,19.9,19.6,19.65,109100.0,19.6499,19.8999,19.5999,19.6499,109100.0
2007-05-14 09:30:00,19.61,19.67,19.23,19.27,90500.0,19.6099,19.6699,19.2299,19.2699,90500.0
2007-05-14 10:00:00,19.27,19.27,19.06,19.17,85300.0,19.2699,19.2699,19.0599,19.1699,85300.0
2007-05-14 10:30:00,19.17,19.2,19.16,19.16,64000.0,19.1699,19.1999,19.1599,19.1599,64000.0
2007-05-14 11:00:00,19.17,19.17,19.12,19.12,53900.0,19.1699,19.1699,19.1199,19.1199,53900.0
2007-05-14 11:30:00,19.13,19.18,19.05,19.06,35100.0,19.1299,19.1799,19.0499,19.0599,35100.0
2007-05-14 12:00:00,19.05,19.11,19.05,19.09,54200.0,19.0499,19.1099,19.0499,19.0899,54200.0
2007-05-14 12:30:00,19.09,19.1,19.03,19.03,18700.0,19.0899,19.0999,19.0299,19.0299,18700.0
2007-05-14 13:00:00,19.04,19.05,18.88,19.0,188900.0,19.0399,19.0499,18.8799,18.9999,188900.0
2007-05-14 13:30:00,18.99,19.07,18.93,19.0,383400.0,18.9899,19.0699,18.9299,18.9999,383400.0
2007-05-14 14:00:00,19.0,19.15,18.92,19.13,124100.0,18.9999,19.1499,18.9199,19.1299,124100.0
2007-05-14 14:30:00,19.15,19.2,19.02,19.14,253600.0,19.1499,19.1999,19.0199,19.1399,253600.0
2007-05-14 15:00:00,19.15,19.3,19.12,19.12,238300.0,19.1499,19.2999,19.1199,19.1199,238300.0
2007-05-14 15:30:00,19.12,19.23,19.1,19.22,199000.0,19.1199,19.2299,19.0999,19.2199,199000.0
2007-05-15 09:30:00,19.25,19.5,19.07,19.16,98600.0,19.2499,19.4999,19.0699,19.1599,98600.0
2007-05-15 10:00:00,19.16,19.57,19.15,19.46,62900.0,19.1599,19.5699,19.1499,19.4599,62900.0
2007-05-15 10:30:00,19.48,19.48,19.4,19.4,38900.0,19.4799,19.4799,19.3999,19.3999,38900.0
2007-05-15 11:00:00,19.41,19.55,19.35,19.5,74300.0,19.4099,19.5499,19.3499,19.4999,74300.0
2007-05-15 11:30:00,19.5,19.56,19.41,19.55,38700.0,19.4999,19.5599,19.4099,19.5499,38700.0
2007-05-15 12:00:00,19.55,19.56,19.52,19.54,72900.0,19.5499,19.5599,19.5199,19.5399,72900.0
2007-05-15 12:30:00,19.54,19.59,19.5,19.51,113000.0,19.5399,19.5899,19.4999,19.5099,113000.0
2007-05-15 13:00:00,19.52,19.52,19.35,19.38,43400.0,19.5199,19.5199,19.3499,19.3799,43400.0
2007-05-15 13:30:00,19.4,19.4,19.25,19.29,31600.0,19.3999,19.3999,19.2499,19.2899,31600.0
2007-05-15 14:00:00,19.28,19.33,19.26,19.27,34300.0,19.2799,19.3299,19.2599,19.2699,34300.0
2007-05-15 14:30:00,19.29,19.3,19.0,19.16,161400.0,19.2899,19.2999,18.9999,19.1599,161400.0
2007-05-15 15:00:00,19.18,19.25,19.15,19.18,47700.0,19.1799,19.2499,19.1499,19.1799,47700.0
2007-05-15 15:30:00,19.18,19.31,19.06,19.1,144700.0,19.1799,19.3099,19.0599,19.0999,144700.0
2007-05-16 09:30:00,19.11,19.38,19.1,19.1,48500.0,19.1099,19.3799,19.0999,19.0999,48500.0
2007-05-16 10:00:00,19.11,19.11,18.81,18.86,45500.0,19.1099,19.1099,18.8099,18.8599,45500.0
2007-05-16 10:30:00,18.86,18.86,18.74,18.76,50600.0,18.8599,18.8599,18.7399,18.7599,50600.0
2007-05-16 11:00:00,18.73,18.85,18.6,18.61,721400.0,18.7299,18.8499,18.5999,18.6099,721400.0
2007-05-16 11:30:00,18.6,18.74,18.6,18.72,77500.0,18.5999,18.7399,18.5999,18.7199,77500.0
2007-05-16 12:00:00,18.74,18.77,18.7,18.73,33500.0,18.7399,18.7699,18.6999,18.7299,33500.0
2007-05-16 12:30:00,18.73,18.95,18.71,18.92,60200.0,18.7299,18.9499,18.7099,18.9199,60200.0
2007-05-16 13:00:00,18.95,19.12,18.92,19.11,53500.0,18.9499,19.1199,18.9199,19.1099,53500.0
2007-05-16 13:30:00,19.11,19.19,19.03,19.04,35800.0,19.1099,19.1899,19.0299,19.0399,35800.0
2007-05-16 14:00:00,19.03,19.14,19.0,19.1,23200.0,19.0299,19.1399,18.9999,19.0999,23200.0
2007-05-16 14:30:00,19.09,19.16,19.01,19.16,126000.0,19.0899,19.1599,19.0099,19.1599,126000.0
2007-05-16 15:00:00,19.16,19.16,18.96,19.02,60200.0,19.1599,19.1599,18.9599,19.0199,60200.0
2007-05-16 15:30:00,19.03,19.12,19.01,19.08,93600.0,19.0299,19.1199,19.0099,19.0799,93600.0
2007-05-17 09:30:00,18.99,19.73,18.8,18.95,27200.0,18.9899,19.7299,18.7999,18.9499,27200.0
2007-05-17 10:00:00,18.94,18.94,18.78,18.92,29500.0,18.9399,18.9399,18.7799,18.9199,29500.0
2007-05-17 10:30:00,18.91,18.96,18.85,18.92,33300.0,18.9099,18.9599,18.8499,18.9199,33300.0
2007-05-17 11:00:00,18.94,18.96,18.89,18.9,22100.0,18.9399,18.9599,18.8899,18.8999,22100.0
2007-05-17 11:30:00,18.9,18.96,18.89,18.89,66000.0,18.8999,18.9599,18.8899,18.8899,66000.0
2007-05-17 12:00:00,18.91,18.95,18.89,18.92,41100.0,18.9099,18.9499,18.8899,18.9199,41100.0
2007-05-17 12:30:00,18.92,18.93,18.76,18.76,68200.0,18.9199,18.9299,18.7599,18.7599,68200.0
2007-05-17 13:00:00,18.76,18.79,18.73,18.75,25800.0,18.7599,18.7899,18.7299,18.7499,25800.0
2007-05-17 13:30:00,18.79,18.83,18.78,18.81,12900.0,18.7899,18.8299,18.7799,18.8099,12900.0
2007-05-17 14:00:00,18.81,18.95,18.8,18.92,47900.0,18.8099,18.9499,18.7999,18.9199,47900.0
2007-05-17 14:30:00,18.92,18.93,18.88,18.92,38800.0,18.9199,18.9299,18.8799,18.9199,38800.0
2007-05-17 15:00:00,18.93,18.98,18.89,18.9,78900.0,18.9299,18.9799,18.8899,18.8999,78900.0
2007-05-17 15:30:00,18.9,18.93,18.82,18.82,152200.0,18.8999,18.9299,18.8199,18.8199,152200.0
2007-05-18 09:30:00,18.75,18.75,18.6,18.67,114600.0,18.7499,18.7499,18.5999,18.6699,114600.0
2007-05-18 10:00:00,18.67,18.8,18.59,18.79,117400.0,18.6699,18.7999,18.5899,18.7899,117400.0
2007-05-18 10:30:00,18.79,18.8,18.64,18.67,56000.0,18.7899,18.7999,18.6399,18.6699,56000.0
2007-05-18 11:00:00,18.67,18.69,18.65,18.65,32200.0,18.6699,18.6899,18.6499,18.6499,32200.0
2007-05-18 11:30:00,18.66,18.73,18.66,18.73,97600.0,18.6599,18.7299,18.6599,18.7299,97600.0
2007-05-18 12:00:00,18.74,18.78,18.71,18.76,62000.0,18.7399,18.7799,18.7099,18.7599,62000.0
2007-05-18 12:30:00,18.76,18.86,18.73,18.83,74900.0,18.7599,18.8599,18.7299,18.8299,74900.0
2007-05-18 13:00:00,18.82,18.82,18.71,18.8,70700.0,18.8199,18.8199,18.7099,18.7999,70700.0
2007-05-18 13:30:00,18.8,18.8,18.74,18.77,39500.0,18.7999,18.7999,18.7399,18.7699,39500.0
2007-05-18 14:00:00,18.77,18.82,18.75,18.77,99600.0,18.7699,18.8199,18.7499,18.7699,99600.0
2007-05-18 14:30:00,18.77,18.8,18.71,18.76,55300.0,18.7699,18.7999,18.7099,18.7599,55300.0
2007-05-18 15:00:00,18.75,18.75,18.63,18.64,115500.0,18.7499,18.7499,18.6299,18.6399,115500.0
2007-05-18 15:30:00,18.63,18.65,18.51,18.51,408800.0,18.6299,18.6499,18.5099,18.5099,408800.0
2007-05-21 09:30:00,18.39,18.62,18.3,18.6,77200.0,18.3899,18.6199,18.2999,18.5999,77200.0
2007-05-21 10:00:00,18.6,18.66,18.56,18.63,66800.0,18.5999,18.6599,18.5599,18.6299,66800.0
2007-05-21 10:30:00,18.62,18.92,18.62,18.86,129500.0,18.6199,18.9199,18.6199,18.8599,129500.0
2007-05-21 11:00:00,18.86,18.89,18.77,18.87,40800.0,18.8599,18.8899,18.7699,18.8699,40800.0
2007-05-21 11:30:00,18.87,18.96,18.8,18.92,121300.0,18.8699,18.9599,18.7999,18.9199,121300.0
2007-05-21 12:00:00,18.91,19.0,18.84,18.84,69500.0,18.9099,18.9999,18.8399,18.8399,69500.0
2007-05-21 12:30:00,18.84,18.85,18.75,18.81,23600.0,18.8399,18.8499,18.7499,18.8099,23600.0
2007-05-21 13:00:00,18.82,18.88,18.74,18.74,45900.0,18.8199,18.8799,18.7399,18.7399,45900.0
2007-05-21 13:30:00,18.73,18.75,18.57,18.58,100400.0,18.7299,18.7499,18.5699,18.5799,100400.0
2007-05-21 14:00:00,18.59,18.8,18.59,18.64,157600.0,18.5899,18.7999,18.5899,18.6399,157600.0
2007-05-21 14:30:00,18.64,18.93,18.64,18.72,137800.0,18.6399,18.9299,18.6399,18.7199,137800.0
2007-05-21 15:00:00,18.72,18.74,18.5,18.55,78600.0,18.7199,18.7399,18.4999,18.5499,78600.0
2007-05-21 15:30:00,18.54,18.74,18.52,18.65,149500.0,18.5399,18.7399,18.5199,18.6499,149500.0
2007-05-22 09:30:00,18.68,18.78,18.52,18.62,62000.0,18.6799,18.7799,18.5199,18.6199,62000.0
2007-05-22 10:00:00,18.62,18.84,18.62,18.75,54900.0,18.6199,18.8399,18.6199,18.7499,54900.0
2007-05-22 10:30:00,18.75,18.82,18.75,18.81,27900.0,18.7499,18.8199,18.7499,18.8099,27900.0
2007-05-22 11:00:00,18.81,18.85,18.8,18.85,62600.0,18.8099,18.8499,18.7999,18.8499,62600.0
2007-05-22 11:30:00,18.84,18.93,18.81,18.87,93400.0,18.8399,18.9299,18.8099,18.8699,93400.0
2007-05-22 12:00:00,18.87,19.03,18.87,18.98,101600.0,18.8699,19.0299,18.8699,18.9799,101600.0
2007-05-22 12:30:00,18.98,19.06,18.97,19.0,100400.0,18.9799,19.0599,18.9699,18.9999,100400.0
2007-05-22 13:00:00,19.0,19.05,18.9,19.05,44300.0,18.9999,19.0499,18.8999,19.0499,44300.0
2007-05-22 13:30:00,19.05,19.12,18.97,19.12,42000.0,19.0499,19.1199,18.9699,19.1199,42000.0
2007-05-22 14:00:00,19.11,19.23,19.09,19.09,105700.0,19.1099,19.2299,19.0899,19.0899,105700.0
2007-05-22 14:30:00,19.08,19.09,18.95,19.06,72300.0,19.0799,19.0899,18.9499,19.0599,72300.0
2007-05-22 15:00:00,19.06,19.17,19.04,19.16,67700.0,19.0599,19.1699,19.0399,19.1599,67700.0
2007-05-22 15:30:00,19.15,19.26,19.15,19.18,221800.0,19.1499,19.2599,19.1499,19.1799,221800.0
2007-05-23 09:30:00,19.17,19.17,18.79,19.02,106400.0,19.1699,19.1699,18.7899,19.0199,106400.0
2007-05-23 10:00:00,19.04,19.12,19.03,19.07,132500.0,19.0399,19.1199,19.0299,19.0699,132500.0
2007-05-23 10:30:00,19.08,19.14,19.04,19.08,119700.0,19.0799,19.1399,19.0399,19.0799,119700.0
2007-05-23 11:00:00,19.08,19.11,19.07,19.1,58500.0,19.0799,19.1099,19.0699,19.0999,58500.0
2007-05-23 11:30:00,19.1,19.16,19.09,19.1,82300.0,19.0999,19.1599,19.0899,19.0999,82300.0
2007-05-23 12:00:00,19.1,19.11,19.1,19.1,20900.0,19.0999,19.1099,19.0999,19.0999,20900.0
2007-05-23 12:30:00,19.1,19.22,19.1,19.22,37600.0,19.0999,19.2199,19.0999,19.2199,37600.0
2007-05-23 13:00:00,19.21,19.37,19.21,19.29,108200.0,19.2099,19.3699,19.2099,19.2899,108200.0
2007-05-23 13:30:00,19.29,19.33,19.17,19.2,83400.0,19.2899,19.3299,19.1699,19.1999,83400.0
2007-05-23 14:00:00,19.2,19.2,18.96,19.0,49000.0,19.1999,19.1999,18.9599,18.9999,49000.0
2007-05-23 14:30:00,19.0,19.08,18.95,19.05,76500.0,18.9999,19.0799,18.9499,19.0499,76500.0
2007-05-23 15:00:00,19.05,19.06,18.95,19.0,55000.0,19.0499,19.0599,18.9499,18.9999,55000.0
2007-05-23 15:30:00,19.01,19.02,18.95,19.0,154500.0,19.0099,19.0199,18.9499,18.9999,154500.0
2007-05-24 09:30:00,19.0,19.12,18.41,18.58,114700.0,18.9999,19.1199,18.4099,18.5799,114700.0
2007-05-24 10:00:00,18.6,18.77,18.57,18.62,141700.0,18.5999,18.7699,18.5699,18.6199,141700.0
2007-05-24 10:30:00,18.62,19.05,18.52,18.74,194000.0,18.6199,19.0499,18.5199,18.7399,194000.0
2007-05-24 11:00:00,18.78,18.98,18.57,18.65,154200.0,18.7799,18.9799,18.5699,18.6499,154200.0
2007-05-24 11:30:00,18.65,18.79,18.56,18.7,99400.0,18.6499,18.7899,18.5599,18.6999,99400.0
2007-05-24 12:00:00,18.71,18.77,18.67,18.68,48400.0,18.7099,18.7699,18.6699,18.6799,48400.0
2007-05-24 12:30:00,18.68,18.7,18.5,18.58,106500.0,18.6799,18.6999,18.4999,18.5799,106500.0
2007-05-24 13:00:00,18.58,18.63,18.5,18.63,54500.0,18.5799,18.6299,18.4999,18.6299,54500.0
2007-05-24 13:30:00,18.64,18.83,18.42,18.58,167400.0,18.6399,18.8299,18.4199,18.5799,167400.0
2007-05-24 14:00:00,18.59,18.59,18.41,18.44,58200.0,18.5899,18.5899,18.4099,18.4399,58200.0
2007-05-24 14:30:00,18.44,18.54,18.31,18.52,96300.0,18.4399,18.5399,18.3099,18.5199,96300.0
2007-05-24 15:00:00,18.52,18.61,18.51,18.59,103000.0,18.5199,18.6099,18.5099,18.5899,103000.0
2007-05-24 15:30:00,18.59,18.63,18.55,18.6,259800.0,18.5899,18.6299,18.5499,18.5999,259800.0
2007-05-25 09:30:00,18.6,18.74,18.44,18.66,44600.0,18.5999,18.7399,18.4399,18.6599,44600.0
2007-05-25 10:00:00,18.65,18.67,18.6,18.63,24200.0,18.6499,18.6699,18.5999,18.6299,24200.0
2007-05-25 10:30:00,18.65,18.66,18.62,18.65,17900.0,18.6499,18.6599,18.6199,18.6499,17900.0
2007-05-25 11:00:00,18.64,18.65,18.58,18.58,13000.0,18.6399,18.6499,18.5799,18.5799,13000.0
2007-05-25 11:30:00,18.58,18.65,18.56,18.6,100300.0,18.5799,18.6499,18.5599,18.5999,100300.0
2007-05-25 12:00:00,18.59,18.65,18.56,18.59,50800.0,18.5899,18.6499,18.5599,18.5899,50800.0
2007-05-25 12:30:00,18.6,18.61,18.58,18.6,12100.0,18.5999,18.6099,18.5799,18.5999,12100.0
2007-05-25 13:00:00,18.61,18.65,18.61,18.65,28300.0,18.6099,18.6499,18.6099,18.6499,28300.0
2007-05-25 13:30:00,18.65,18.86,18.64,18.71,100700.0,18.6499,18.8599,18.6399,18.7099,100700.0
2007-05-25 14:00:00,18.7,18.72,18.61,18.64,83300.0,18.6999,18.7199,18.6099,18.6399,83300.0
2007-05-25 14:30:00,18.66,18.76,18.65,18.75,54200.0,18.6599,18.7599,18.6499,18.7499,54200.0
2007-05-25 15:00:00,18.74,18.87,18.73,18.85,72700.0,18.7399,18.8699,18.7299,18.8499,72700.0
2007-05-25 15:30:00,18.85,18.9,18.8,18.82,235900.0,18.8499,18.8999,18.7999,18.8199,235900.0
2007-05-29 09:30:00,19.17,19.61,19.16,19.31,144500.0,19.1699,19.6099,19.1599,19.3099,144500.0
2007-05-29 10:00:00,19.31,19.33,18.94,19.05,201500.0,19.3099,19.3299,18.9399,19.0499,201500.0
2007-05-29 10:30:00,19.05,19.23,18.97,18.99,135100.0,19.0499,19.2299,18.9699,18.9899,135100.0
2007-05-29 11:00:00,18.99,19.05,18.95,19.01,41100.0,18.9899,19.0499,18.9499,19.0099,41100.0
2007-05-29 11:30:00,19.01,19.05,18.99,19.01,100300.0,19.0099,19.0499,18.9899,19.0099,100300.0
2007-05-29 12:00:00,19.0,19.0,18.88,18.92,56000.0,18.9999,18.9999,18.8799,18.9199,56000.0
2007-05-29 12:30:00,18.91,19.05,18.91,19.04,19600.0,18.9099,19.0499,18.9099,19.0399,19600.0
2007-05-29 13:00:00,19.04,19.05,18.91,19.02,46400.0,19.0399,19.0499,18.9099,19.0199,46400.0
2007-05-29 13:30:00,19.02,19.03,18.96,19.0,22900.0,19.0199,19.0299,18.9599,18.9999,22900.0
2007-05-29 14:00:00,19.0,19.03,18.99,19.02,49800.0,18.9999,19.0299,18.9899,19.0199,49800.0
2007-05-29 14:30:00,19.02,19.09,19.0,19.09,103800.0,19.0199,19.0899,18.9999,19.0899,103800.0
2007-05-29 15:00:00,19.08,19.25,19.08,19.15,140500.0,19.0799,19.2499,19.0799,19.1499,140500.0
2007-05-29 15:30:00,19.14,19.43,19.14,19.35,292300.0,19.1399,19.4299,19.1399,19.3499,292300.0
2007-05-30 09:30:00,19.12,19.25,18.74,18.89,148300.0,19.1199,19.2499,18.7399,18.8899,148300.0
2007-05-30 10:00:00,18.9,19.02,18.89,19.02,78200.0,18.8999,19.0199,18.8899,19.0199,78200.0
2007-05-30 10:30:00,19.02,19.07,18.98,19.0,87700.0,19.0199,19.0699,18.9799,18.9999,87700.0
2007-05-30 11:00:00,19.01,19.2,18.94,19.1,47200.0,19.0099,19.1999,18.9399,19.0999,47200.0
2007-05-30 11:30:00,19.11,19.18,19.07,19.11,47300.0,19.1099,19.1799,19.0699,19.1099,47300.0
2007-05-30 12:00:00,19.11,19.13,19.07,19.13,24300.0,19.1099,19.1299,19.0699,19.1299,24300.0
2007-05-30 12:30:00,19.12,19.22,19.09,19.16,18000.0,19.1199,19.2199,19.0899,19.1599,18000.0
2007-05-30 13:00:00,19.16,19.17,19.09,19.16,24600.0,19.1599,19.1699,19.0899,19.1599,24600.0
2007-05-30 13:30:00,19.17,19.18,19.0,19.14,46000.0,19.1699,19.1799,18.9999,19.1399,46000.0
2007-05-30 14:00:00,19.14,19.17,18.97,19.11,53900.0,19.1399,19.1699,18.9699,19.1099,53900.0
2007-05-30 14:30:00,19.1,19.15,19.08,19.14,30100.0,19.0999,19.1499,19.0799,19.1399,30100.0
2007-05-30 15:00:00,19.15,19.17,19.08,19.11,37600.0,19.1499,19.1699,19.0799,19.1099,37600.0
2007-05-30 15:30:00,19.11,19.15,19.06,19.1,134400.0,19.1099,19.1499,19.0599,19.0999,134400.0
2007-05-31 09:30:00,19.11,19.61,19.11,19.51,85200.0,19.1099,19.6099,19.1099,19.5099,85200.0
2007-05-31 10:00:00,19.5,19.73,19.5,19.72,67800.0,19.4999,19.7299,19.4999,19.7199,67800.0
2007-05-31 10:30:00,19.72,20.73,19.66,20.45,265800.0,19.7199,20.7299,19.6599,20.4499,265800.0
2007-05-31 11:00:00,20.46,20.47,19.84,19.88,481800.0,20.4599,20.4699,19.8399,19.8799,481800.0
2007-05-31 11:30:00,19.88,19.96,19.88,19.89,170100.0,19.8799,19.9599,19.8799,19.8899,170100.0
2007-05-31 12:00:00,19.88,19.88,19.78,19.83,81500.0,19.8799,19.8799,19.7799,19.8299,81500.0
2007-05-31 12:30:00,19.81,19.84,19.8,19.83,14400.0,19.8099,19.8399,19.7999,19.8299,14400.0
2007-05-31 13:00:00,19.84,19.98,19.79,19.82,220400.0,19.8399,19.9799,19.7899,19.8199,220400.0
2007-05-31 13:30:00,19.82,19.96,19.78,19.92,50100.0,19.8199,19.9599,19.7799,19.9199,50100.0
2007-05-31 14:00:00,19.93,20.09,19.92,20.07,55700.0,19.9299,20.0899,19.9199,20.0699,55700.0
2007-05-31 14:30:00,20.08,20.24,20.08,20.18,70700.0,20.0799,20.2399,20.0799,20.1799,70700.0
2007-05-31 15:00:00,20.19,20.36,20.18,20.36,147900.0,20.1899,20.3599,20.1799,20.3599,147900.0
2007-05-31 15:30:00,20.35,20.59,20.31,20.59,481300.0,20.3499,20.5899,20.3099,20.5899,481300.0
2007-06-01 09:30:00,20.72,21.5,20.58,20.97,574300.0,20.7199,21.4999,20.5799,20.9699,574300.0
2007-06-01 10:00:00,20.98,21.01,20.21,20.43,143200.0,20.9799,21.0099,20.2099,20.4299,143200.0
2007-06-01 10:30:00,20.43,20.5,20.35,20.45,54800.0,20.4299,20.4999,20.3499,20.4499,54800.0
2007-06-01 11:00:00,20.44,20.88,20.44,20.81,71600.0,20.4399,20.8799,20.4399,20.8099,71600.0
2007-06-01 11:30:00,20.8,20.81,20.71,20.72,58700.0,20.7999,20.8099,20.7099,20.7199,58700.0
2007-06-01 12:00:00,20.72,20.84,20.67,20.84,83400.0,20.7199,20.8399,20.6699,20.8399,83400.0
2007-06-01 12:30:00,20.84,20.91,20.8,20.88,67100.0,20.8399,20.9099,20.7999,20.8799,67100.0
2007-06-01 13:00:00,20.88,20.89,20.82,20.88,48900.0,20.8799,20.8899,20.8199,20.8799,48900.0
2007-06-01 13:30:00,20.88,20.94,20.87,20.92,66300.0,20.8799,20.9399,20.8699,20.9199,66300.0
2007-06-01 14:00:00,20.92,20.94,20.87,20.92,83600.0,20.9199,20.9399,20.8699,20.9199,83600.0
2007-06-01 14:30:00,20.91,21.19,20.9,21.16,187600.0,20.9099,21.1899,20.8999,21.1599,187600.0
2007-06-01 15:00:00,21.16,21.2,20.92,20.96,173000.0,21.1599,21.1999,20.9199,20.9599,173000.0
2007-06-01 15:30:00,20.97,21.02,20.79,20.85,381600.0,20.9699,21.0199,20.7899,20.8499,381600.0
2007-06-04 09:30:00,20.81,20.9,20.6,20.84,88600.0,20.8099,20.8999,20.5999,20.8399,88600.0
2007-06-04 10:00:00,20.85,20.9,20.28,20.28,65800.0,20.8499,20.8999,20.2799,20.2799,65800.0
2007-06-04 10:30:00,20.3,20.31,20.21,20.31,87200.0,20.2999,20.3099,20.2099,20.3099,87200.0
2007-06-04 11:00:00,20.31,20.43,20.31,20.35,64500.0,20.3099,20.4299,20.3099,20.3499,64500.0
2007-06-04 11:30:00,20.36,20.39,20.32,20.38,56400.0,20.3599,20.3899,20.3199,20.3799,56400.0
2007-06-04 12:00:00,20.37,20.51,20.32,20.5,46500.0,20.3699,20.5099,20.3199,20.4999,46500.0
2007-06-04 12:30:00,20.5,20.71,20.43,20.45,66900.0,20.4999,20.7099,20.4299,20.4499,66900.0
2007-06-04 13:00:00,20.43,20.43,20.06,20.07,120500.0,20.4299,20.4299,20.0599,20.0699,120500.0
2007-06-04 13:30:00,20.08,20.38,20.06,20.06,136200.0,20.0799,20.3799,20.0599,20.0599,136200.0
2007-06-04 14:00:00,20.06,20.08,19.6,19.9,147100.0,20.0599,20.0799,19.5999,19.8999,147100.0
2007-06-04 14:30:00,19.9,20.02,19.78,19.97,86000.0,19.8999,20.0199,19.7799,19.9699,86000.0
2007-06-04 15:00:00,19.98,20.04,19.94,19.98,318600.0,19.9799,20.0399,19.9399,19.9799,318600.0
2007-06-04 15:30:00,19.98,20.02,19.77,19.89,249100.0,19.9799,20.0199,19.7699,19.8899,249100.0
2007-06-05 09:30:00,19.82,20.15,19.77,19.93,149900.0,19.8199,20.1499,19.7699,19.9299,149900.0
2007-06-05 10:00:00,19.9,20.06,19.88,20.05,585500.0,19.8999,20.0599,19.8799,20.0499,585500.0
2007-06-05 10:30:00,20.05,20.05,19.94,19.96,322100.0,20.0499,20.0499,19.9399,19.9599,322100.0
2007-06-05 11:00:00,19.95,19.98,19.76,19.8,122100.0,19.9499,19.9799,19.7599,19.7999,122100.0
2007-06-05 11:30:00,19.79,19.79,19.64,19.65,96300.0,19.7899,19.7899,19.6399,19.6499,96300.0
2007-06-05 12:00:00,19.65,19.65,19.43,19.59,140500.0,19.6499,19.6499,19.4299,19.5899,140500.0
2007-06-05 12:30:00,19.6,19.62,19.58,19.59,59900.0,19.5999,19.6199,19.5799,19.5899,59900.0
2007-06-05 13:00:00,19.58,19.58,19.43,19.52,122200.0,19.5799,19.5799,19.4299,19.5199,122200.0
2007-06-05 13:30:00,19.53,19.53,19.44,19.5,77500.0,19.5299,19.5299,19.4399,19.4999,77500.0
2007-06-05 14:00:00,19.5,19.56,19.39,19.45,59200.0,19.4999,19.5599,19.3899,19.4499,59200.0
2007-06-05 14:30:00,19.45,19.45,19.3,19.34,205200.0,19.4499,19.4499,19.2999,19.3399,205200.0
2007-06-05 15:00:00,19.35,19.52,19.31,19.5,183200.0,19.3499,19.5199,19.3099,19.4999,183200.0
2007-06-05 15:30:00,19.51,19.6,19.28,19.29,234000.0,19.5099,19.5999,19.2799,19.2899,234000.0
2007-06-06 09:30:00,19.39,19.39,18.99,19.15,184000.0,19.3899,19.3899,18.9899,19.1499,184000.0
2007-06-06 10:00:00,19.14,19.33,19.14,19.24,153000.0,19.1399,19.3299,19.1399,19.2399,153000.0
2007-06-06 10:30:00,19.25,19.29,19.14,19.2,78700.0,19.2499,19.2899,19.1399,19.1999,78700.0
2007-06-06 11:00:00,19.18,19.35,19.14,19.21,71100.0,19.1799,19.3499,19.1399,19.2099,71100.0
2007-06-06 11:30:00,19.21,19.28,19.15,19.24,111400.0,19.2099,19.2799,19.1499,19.2399,111400.0
2007-06-06 12:00:00,19.24,19.35,19.24,19.31,31200.0,19.2399,19.3499,19.2399,19.3099,31200.0
2007-06-06 12:30:00,19.31,19.33,19.24,19.29,21400.0,19.3099,19.3299,19.2399,19.2899,21400.0
2007-06-06 13:00:00,19.28,19.3,19.22,19.28,33600.0,19.2799,19.2999,19.2199,19.2799,33600.0
2007-06-06 13:30:00,19.28,19.32,19.25,19.31,62800.0,19.2799,19.3199,19.2499,19.3099,62800.0
2007-06-06 14:00:00,19.3,19.31,19.27,19.31,40200.0,19.2999,19.3099,19.2699,19.3099,40200.0
2007-06-06 14:30:00,19.3,19.31,19.23,19.3,259900.0,19.2999,19.3099,19.2299,19.2999,259900.0
2007-06-06 15:00:00,19.3,19.41,19.21,19.32,196900.0,19.2999,19.4099,19.2099,19.3199,196900.0
2007-06-06 15:30:00,19.33,19.47,19.24,19.24,179400.0,19.3299,19.4699,19.2399,19.2399,179400.0
2007-06-07 09:30:00,19.12,19.19,18.95,18.99,67800.0,19.1199,19.1899,18.9499,18.9899,67800.0
2007-06-07 10:00:00,18.99,19.03,18.95,19.0,81600.0,18.9899,19.0299,18.9499,18.9999,81600.0
2007-06-07 10:30:00,19.0,19.08,19.0,19.02,100300.0,18.9999,19.0799,18.9999,19.0199,100300.0
2007-06-07 11:00:00,19.02,19.03,18.79,18.8,79700.0,19.0199,19.0299,18.7899,18.7999,79700.0
2007-06-07 11:30:00,18.8,18.94,18.8,18.87,45100.0,18.7999,18.9399,18.7999,18.8699,45100.0
2007-06-07 12:00:00,18.87,18.95,18.87,18.93,33900.0,18.8699,18.9499,18.8699,18.9299,33900.0
2007-06-07 12:30:00,18.93,18.95,18.78,18.8,57900.0,18.9299,18.9499,18.7799,18.7999,57900.0
2007-06-07 13:00:00,18.8,18.9,18.73,18.83,54000.0,18.7999,18.8999,18.7299,18.8299,54000.0
2007-06-07 13:30:00,18.83,18.83,18.7,18.75,79600.0,18.8299,18.8299,18.6999,18.7499,79600.0
2007-06-07 14:00:00,18.74,18.82,18.73,18.75,110800.0,18.7399,18.8199,18.7299,18.7499,110800.0
2007-06-07 14:30:00,18.75,18.79,18.62,18.65,153700.0,18.7499,18.7899,18.6199,18.6499,153700.0
2007-06-07 15:00:00,18.64,18.79,18.62,18.65,58100.0,18.6399,18.7899,18.6199,18.6499,58100.0
2007-06-07 15:30:00,18.65,18.67,18.46,18.57,193100.0,18.6499,18.6699,18.4599,18.5699,193100.0
2007-06-08 09:30:00,18.57,18.69,18.3,18.39,51900.0,18.5699,18.6899,18.2999,18.3899,51900.0
2007-06-08 10:00:00,18.36,18.36,18.25,18.35,97100.0,18.3599,18.3599,18.2499,18.3499,97100.0
2007-06-08 10:30:00,18.35,18.48,18.26,18.45,100200.0,18.3499,18.4799,18.2599,18.4499,100200.0
2007-06-08 11:00:00,18.44,18.45,18.35,18.4,34400.0,18.4399,18.4499,18.3499,18.3999,34400.0
2007-06-08 11:30:00,18.42,18.65,18.37,18.6,178600.0,18.4199,18.6499,18.3699,18.5999,178600.0
2007-06-08 12:00:00,18.58,18.66,18.5,18.64,68000.0,18.5799,18.6599,18.4999,18.6399,68000.0
2007-06-08 12:30:00,18.64,18.69,18.56,18.61,52500.0,18.6399,18.6899,18.5599,18.6099,52500.0
2007-06-08 13:00:00,18.61,18.68,18.51,18.63,189500.0,18.6099,18.6799,18.5099,18.6299,189500.0
2007-06-08 13:30:00,18.63,18.65,18.54,18.65,133500.0,18.6299,18.6499,18.5399,18.6499,133500.0
2007-06-08 14:00:00,18.65,18.88,18.56,18.67,194800.0,18.6499,18.8799,18.5599,18.6699,194800.0
2007-06-08 14:30:00,18.68,18.68,18.63,18.65,76300.0,18.6799,18.6799,18.6299,18.6499,76300.0
2007-06-08 15:00:00,18.65,18.69,18.51,18.55,113300.0,18.6499,18.6899,18.5099,18.5499,113300.0
2007-06-08 15:30:00,18.55,18.81,18.55,18.65,176900.0,18.5499,18.8099,18.5499,18.6499,176900.0
2007-06-11 09:30:00,18.56,18.63,18.0,18.63,222600.0,18.5599,18.6299,17.9999,18.6299,222600.0
2007-06-11 10:00:00,18.64,18.67,18.37,18.56,98400.0,18.6399,18.6699,18.3699,18.5599,98400.0
2007-06-11 10:30:00,18.56,18.6,18.35,18.44,51000.0,18.5599,18.5999,18.3499,18.4399,51000.0
2007-06-11 11:00:00,18.44,18.5,18.3,18.5,92200.0,18.4399,18.4999,18.2999,18.4999,92200.0
2007-06-11 11:30:00,18.49,18.5,18.37,18.46,30000.0,18.4899,18.4999,18.3699,18.4599,30000.0
2007-06-11 12:00:00,18.46,18.46,18.44,18.46,20500.0,18.4599,18.4599,18.4399,18.4599,20500.0
2007-06-11 12:30:00,18.45,18.5,18.43,18.5,42700.0,18.4499,18.4999,18.4299,18.4999,42700.0
2007-06-11 13:00:00,18.49,18.64,18.48,18.62,273100.0,18.4899,18.6399,18.4799,18.6199,273100.0
2007-06-11 13:30:00,18.64,19.11,18.61,18.9,989600.0,18.6399,19.1099,18.6099,18.8999,989600.0
2007-06-11 14:00:00,18.9,19.12,18.85,19.12,148600.0,18.8999,19.1199,18.8499,19.1199,148600.0
2007-06-11 14:30:00,19.11,19.12,18.85,18.85,101800.0,19.1099,19.1199,18.8499,18.8499,101800.0
2007-06-11 15:00:00,18.86,18.94,18.69,18.74,122700.0,18.8599,18.9399,18.6899,18.7399,122700.0
2007-06-11 15:30:00,18.73,18.95,18.61,18.94,238300.0,18.7299,18.9499,18.6099,18.9399,238300.0
2007-06-12 09:30:00,20.0,20.01,19.5,19.74,1594800.0,19.9999,20.0099,19.4999,19.7399,1594800.0
2007-06-12 10:00:00,19.73,19.97,19.68,19.79,649100.0,19.7299,19.9699,19.6799,19.7899,649100.0
2007-06-12 10:30:00,19.8,20.23,19.79,20.05,681500.0,19.7999,20.2299,19.7899,20.0499,681500.0
2007-06-12 11:00:00,20.04,20.05,19.88,20.0,251500.0,20.0399,20.0499,19.8799,19.9999,251500.0
2007-06-12 11:30:00,20.0,20.2,19.95,20.07,359500.0,19.9999,20.1999,19.9499,20.0699,359500.0
2007-06-12 12:00:00,20.08,20.1,19.99,20.01,148100.0,20.0799,20.0999,19.9899,20.0099,148100.0
2007-06-12 12:30:00,20.01,20.1,19.99,20.04,141600.0,20.0099,20.0999,19.9899,20.0399,141600.0
2007-06-12 13:00:00,20.04,20.04,19.73,19.92,209000.0,20.0399,20.0399,19.7299,19.9199,209000.0
2007-06-12 13:30:00,19.91,20.0,19.82,20.0,70800.0,19.9099,19.9999,19.8199,19.9999,70800.0
2007-06-12 14:00:00,19.98,20.14,19.83,19.84,196300.0,19.9799,20.1399,19.8299,19.8399,196300.0
2007-06-12 14:30:00,19.84,19.86,19.7,19.79,314200.0,19.8399,19.8599,19.6999,19.7899,314200.0
2007-06-12 15:00:00,19.79,19.87,19.3,19.51,236900.0,19.7899,19.8699,19.2999,19.5099,236900.0
2007-06-12 15:30:00,19.49,19.51,19.3,19.33,355200.0,19.4899,19.5099,19.2999,19.3299,355200.0
2007-06-13 09:30:00,19.34,19.9,19.23,19.85,283100.0,19.3399,19.8999,19.2299,19.8499,283100.0
2007-06-13 10:00:00,19.85,20.13,19.73,19.99,253100.0,19.8499,20.1299,19.7299,19.9899,253100.0
2007-06-13 10:30:00,19.98,20.05,19.82,19.82,236500.0,19.9799,20.0499,19.8199,19.8199,236500.0
2007-06-13 11:00:00,19.82,19.82,19.56,19.56,78600.0,19.8199,19.8199,19.5599,19.5599,78600.0
2007-06-13 11:30:00,19.56,19.56,19.42,19.42,98500.0,19.5599,19.5599,19.4199,19.4199,98500.0
2007-06-13 12:00:00,19.43,19.43,19.4,19.41,73600.0,19.4299,19.4299,19.3999,19.4099,73600.0
2007-06-13 12:30:00,19.41,19.51,19.4,19.42,90400.0,19.4099,19.5099,19.3999,19.4199,90400.0
2007-06-13 13:00:00,19.42,19.48,19.35,19.36,70500.0,19.4199,19.4799,19.3499,19.3599,70500.0
2007-06-13 13:30:00,19.36,19.39,19.32,19.39,83500.0,19.3599,19.3899,19.3199,19.3899,83500.0
2007-06-13 14:00:00,19.39,19.69,19.38,19.65,133000.0,19.3899,19.6899,19.3799,19.6499,133000.0
2007-06-13 14:30:00,19.65,19.71,19.63,19.66,64600.0,19.6499,19.7099,19.6299,19.6599,64600.0
2007-06-13 15:00:00,19.66,19.68,19.6,19.63,96500.0,19.6599,19.6799,19.5999,19.6299,96500.0
2007-06-13 15:30:00,19.63,19.75,19.63,19.67,197000.0,19.6299,19.7499,19.6299,19.6699,197000.0
2007-06-14 09:30:00,19.75,20.5,19.61,20.35,390000.0,19.7499,20.4999,19.6099,20.3499,390000.0
2007-06-14 10:00:00,20.35,20.38,20.18,20.19,89700.0,20.3499,20.3799,20.1799,20.1899,89700.0
2007-06-14 10:30:00,20.2,20.44,20.19,20.43,166800.0,20.1999,20.4399,20.1899,20.4299,166800.0
2007-06-14 11:00:00,20.44,20.5,20.39,20.5,229700.0,20.4399,20.4999,20.3899,20.4999,229700.0
2007-06-14 11:30:00,20.5,20.58,20.44,20.49,307700.0,20.4999,20.5799,20.4399,20.4899,307700.0
2007-06-14 12:00:00,20.5,20.57,20.48,20.57,109100.0,20.4999,20.5699,20.4799,20.5699,109100.0
2007-06-14 12:30:00,20.58,20.7,20.57,20.67,129700.0,20.5799,20.6999,20.5699,20.6699,129700.0
2007-06-14 13:00:00,20.67,20.94,20.67,20.87,173200.0,20.6699,20.9399,20.6699,20.8699,173200.0
2007-06-14 13:30:00,20.87,20.94,20.83,20.83,96000.0,20.8699,20.9399,20.8299,20.8299,96000.0
2007-06-14 14:00:00,20.83,20.84,20.58,20.6,123000.0,20.8299,20.8399,20.5799,20.5999,123000.0
2007-06-14 14:30:00,20.6,20.8,20.59,20.69,89200.0,20.5999,20.7999,20.5899,20.6899,89200.0
2007-06-14 15:00:00,20.69,20.75,20.69,20.72,106600.0,20.6899,20.7499,20.6899,20.7199,106600.0
2007-06-14 15:30:00,20.72,20.99,20.7,20.96,655100.0,20.7199,20.9899,20.6999,20.9599,655100.0
2007-06-15 09:30:00,21.42,21.42,21.21,21.25,337000.0,21.4199,21.4199,21.2099,21.2499,337000.0
2007-06-15 10:00:00,21.25,21.37,21.12,21.17,99700.0,21.2499,21.3699,21.1199,21.1699,99700.0
2007-06-15 10:30:00,21.17,21.21,21.06,21.12,95400.0,21.1699,21.2099,21.0599,21.1199,95400.0
2007-06-15 11:00:00,21.11,21.12,20.82,20.89,107400.0,21.1099,21.1199,20.8199,20.8899,107400.0
2007-06-15 11:30:00,20.88,20.94,20.76,20.84,94700.0,20.8799,20.9399,20.7599,20.8399,94700.0
2007-06-15 12:00:00,20.85,20.87,20.79,20.79,50800.0,20.8499,20.8699,20.7899,20.7899,50800.0
2007-06-15 12:30:00,20.79,20.85,20.74,20.77,68400.0,20.7899,20.8499,20.7399,20.7699,68400.0
2007-06-15 13:00:00,20.78,20.78,20.61,20.62,92000.0,20.7799,20.7799,20.6099,20.6199,92000.0
2007-06-15 13:30:00,20.61,20.61,20.48,20.48,134600.0,20.6099,20.6099,20.4799,20.4799,134600.0
2007-06-15 14:00:00,20.48,20.5,20.27,20.39,122500.0,20.4799,20.4999,20.2699,20.3899,122500.0
2007-06-15 14:30:00,20.38,20.5,20.38,20.45,139600.0,20.3799,20.4999,20.3799,20.4499,139600.0
2007-06-15 15:00:00,20.4,20.54,20.38,20.53,155100.0,20.3999,20.5399,20.3799,20.5299,155100.0
2007-06-15 15:30:00,20.53,20.71,20.49,20.66,244800.0,20.5299,20.7099,20.4899,20.6599,244800.0
2007-06-18 09:30:00,20.73,20.81,20.57,20.57,99600.0,20.7299,20.8099,20.5699,20.5699,99600.0
2007-06-18 10:00:00,20.57,20.57,20.43,20.53,60400.0,20.5699,20.5699,20.4299,20.5299,60400.0
2007-06-18 10:30:00,20.53,20.63,20.53,20.61,65400.0,20.5299,20.6299,20.5299,20.6099,65400.0
2007-06-18 11:00:00,20.6,20.69,20.6,20.6,55900.0,20.5999,20.6899,20.5999,20.5999,55900.0
2007-06-18 11:30:00,20.6,20.61,20.58,20.58,40300.0,20.5999,20.6099,20.5799,20.5799,40300.0
2007-06-18 12:00:00,20.58,20.61,20.58,20.59,41300.0,20.5799,20.6099,20.5799,20.5899,41300.0
2007-06-18 12:30:00,20.58,20.61,20.58,20.6,29100.0,20.5799,20.6099,20.5799,20.5999,29100.0
2007-06-18 13:00:00,20.6,20.64,20.59,20.63,49000.0,20.5999,20.6399,20.5899,20.6299,49000.0
2007-06-18 13:30:00,20.63,20.64,20.54,20.56,50700.0,20.6299,20.6399,20.5399,20.5599,50700.0
2007-06-18 14:00:00,20.56,20.56,20.53,20.54,35900.0,20.5599,20.5599,20.5299,20.5399,35900.0
2007-06-18 14:30:00,20.55,20.56,20.42,20.46,93400.0,20.5499,20.5599,20.4199,20.4599,93400.0
2007-06-18 15:00:00,20.45,20.61,20.45,20.6,70200.0,20.4499,20.6099,20.4499,20.5999,70200.0
2007-06-18 15:30:00,20.61,20.64,20.48,20.55,170000.0,20.6099,20.6399,20.4799,20.5499,170000.0
2007-06-19 09:30:00,20.55,20.71,20.37,20.4,43900.0,20.5499,20.7099,20.3699,20.3999,43900.0
2007-06-19 10:00:00,20.4,20.47,20.38,20.43,44500.0,20.3999,20.4699,20.3799,20.4299,44500.0
2007-06-19 10:30:00,20.43,20.53,20.43,20.52,56200.0,20.4299,20.5299,20.4299,20.5199,56200.0
2007-06-19 11:00:00,20.52,20.54,20.46,20.53,62500.0,20.5199,20.5399,20.4599,20.5299,62500.0
2007-06-19 11:30:00,20.53,20.62,20.5,20.61,59600.0,20.5299,20.6199,20.4999,20.6099,59600.0
2007-06-19 12:00:00,20.61,20.76,20.61,20.69,40800.0,20.6099,20.7599,20.6099,20.6899,40800.0
2007-06-19 12:30:00,20.69,20.69,20.57,20.58,66300.0,20.6899,20.6899,20.5699,20.5799,66300.0
2007-06-19 13:00:00,20.57,20.68,20.51,20.63,56700.0,20.5699,20.6799,20.5099,20.6299,56700.0
2007-06-19 13:30:00,20.64,20.71,20.59,20.71,39200.0,20.6399,20.7099,20.5899,20.7099,39200.0
2007-06-19 14:00:00,20.7,20.71,20.55,20.59,56100.0,20.6999,20.7099,20.5499,20.5899,56100.0
2007-06-19 14:30:00,20.6,20.67,20.57,20.67,42000.0,20.5999,20.6699,20.5699,20.6699,42000.0
2007-06-19 15:00:00,20.67,20.79,20.65,20.75,50000.0,20.6699,20.7899,20.6499,20.7499,50000.0
2007-06-19 15:30:00,20.76,20.84,20.74,20.76,141700.0,20.7599,20.8399,20.7399,20.7599,141700.0
2007-06-20 09:30:00,20.82,20.82,20.51,20.58,38000.0,20.8199,20.8199,20.5099,20.5799,38000.0
2007-06-20 10:00:00,20.55,20.69,20.52,20.61,73300.0,20.5499,20.6899,20.5199,20.6099,73300.0
2007-06-20 10:30:00,20.63,20.88,20.61,20.77,52700.0,20.6299,20.8799,20.6099,20.7699,52700.0
2007-06-20 11:00:00,20.76,20.8,20.72,20.75,55100.0,20.7599,20.7999,20.7199,20.7499,55100.0
2007-06-20 11:30:00,20.75,20.75,20.59,20.6,54900.0,20.7499,20.7499,20.5899,20.5999,54900.0
2007-06-20 12:00:00,20.6,20.61,20.56,20.56,121600.0,20.5999,20.6099,20.5599,20.5599,121600.0
2007-06-20 12:30:00,20.57,20.61,20.56,20.6,191600.0,20.5699,20.6099,20.5599,20.5999,191600.0
2007-06-20 13:00:00,20.59,20.9,20.59,20.65,116800.0,20.5899,20.8999,20.5899,20.6499,116800.0
2007-06-20 13:30:00,20.66,20.71,20.65,20.65,31100.0,20.6599,20.7099,20.6499,20.6499,31100.0
2007-06-20 14:00:00,20.65,20.72,20.65,20.68,47500.0,20.6499,20.7199,20.6499,20.6799,47500.0
2007-06-20 14:30:00,20.68,20.78,20.65,20.73,290000.0,20.6799,20.7799,20.6499,20.7299,290000.0
2007-06-20 15:00:00,20.73,20.73,20.63,20.65,257200.0,20.7299,20.7299,20.6299,20.6499,257200.0
2007-06-20 15:30:00,20.65,20.7,20.64,20.65,145300.0,20.6499,20.6999,20.6399,20.6499,145300.0
2007-06-21 09:30:00,20.5,20.74,20.4,20.47,121600.0,20.4999,20.7399,20.3999,20.4699,121600.0
2007-06-21 10:00:00,20.46,20.61,20.45,20.45,250100.0,20.4599,20.6099,20.4499,20.4499,250100.0
2007-06-21 10:30:00,20.45,20.53,20.32,20.51,282900.0,20.4499,20.5299,20.3199,20.5099,282900.0
2007-06-21 11:00:00,20.5,20.67,20.5,20.64,90000.0,20.4999,20.6699,20.4999,20.6399,90000.0
2007-06-21 11:30:00,20.64,20.7,20.56,20.57,66400.0,20.6399,20.6999,20.5599,20.5699,66400.0
2007-06-21 12:00:00,20.57,20.74,20.57,20.62,74300.0,20.5699,20.7399,20.5699,20.6199,74300.0
2007-06-21 12:30:00,20.61,20.62,20.5,20.55,42000.0,20.6099,20.6199,20.4999,20.5499,42000.0
2007-06-21 13:00:00,20.55,20.62,20.55,20.61,30000.0,20.5499,20.6199,20.5499,20.6099,30000.0
2007-06-21 13:30:00,20.61,20.68,20.6,20.67,35200.0,20.6099,20.6799,20.5999,20.6699,35200.0
2007-06-21 14:00:00,20.68,20.68,20.61,20.62,32400.0,20.6799,20.6799,20.6099,20.6199,32400.0
2007-06-21 14:30:00,20.62,20.7,20.6,20.69,68300.0,20.6199,20.6999,20.5999,20.6899,68300.0
2007-06-21 15:00:00,20.7,20.72,20.63,20.71,64600.0,20.6999,20.7199,20.6299,20.7099,64600.0
2007-06-21 15:30:00,20.7,20.71,20.59,20.6,99100.0,20.6999,20.7099,20.5899,20.5999,99100.0
2007-06-22 09:30:00,20.49,20.84,20.43,20.82,68000.0,20.4899,20.8399,20.4299,20.8199,68000.0
2007-06-22 10:00:00,20.82,20.89,20.67,20.85,85100.0,20.8199,20.8899,20.6699,20.8499,85100.0
2007-06-22 10:30:00,20.84,20.92,20.76,20.92,47100.0,20.8399,20.9199,20.7599,20.9199,47100.0
2007-06-22 11:00:00,20.92,21.08,20.79,20.95,108100.0,20.9199,21.0799,20.7899,20.9499,108100.0
2007-06-22 11:30:00,20.97,20.98,20.84,20.97,128600.0,20.9699,20.9799,20.8399,20.9699,128600.0
2007-06-22 12:00:00,20.97,20.98,20.79,20.8,55900.0,20.9699,20.9799,20.7899,20.7999,55900.0
2007-06-22 12:30:00,20.8,20.9,20.8,20.85,55300.0,20.7999,20.8999,20.7999,20.8499,55300.0
2007-06-22 13:00:00,20.86,20.94,20.82,20.91,65800.0,20.8599,20.9399,20.8199,20.9099,65800.0
2007-06-22 13:30:00,20.92,20.96,20.86,20.86,37600.0,20.9199,20.9599,20.8599,20.8599,37600.0
2007-06-22 14:00:00,20.86,20.95,20.82,20.94,69300.0,20.8599,20.9499,20.8199,20.9399,69300.0
2007-06-22 14:30:00,20.94,21.03,20.91,21.02,51200.0,20.9399,21.0299,20.9099,21.0199,51200.0
2007-06-22 15:00:00,21.02,21.03,20.85,20.91,124200.0,21.0199,21.0299,20.8499,20.9099,124200.0
2007-06-22 15:30:00,20.91,20.93,20.85,20.85,131300.0,20.9099,20.9299,20.8499,20.8499,131300.0
2007-06-25 09:30:00,20.88,20.98,20.7,20.92,48500.0,20.8799,20.9799,20.6999,20.9199,48500.0
2007-06-25 10:00:00,20.92,21.14,20.89,21.01,96100.0,20.9199,21.1399,20.8899,21.0099,96100.0
2007-06-25 10:30:00,21.0,21.04,20.83,20.99,56400.0,20.9999,21.0399,20.8299,20.9899,56400.0
2007-06-25 11:00:00,20.99,20.99,20.76,20.78,65200.0,20.9899,20.9899,20.7599,20.7799,65200.0
2007-06-25 11:30:00,20.78,20.89,20.61,20.86,102000.0,20.7799,20.8899,20.6099,20.8599,102000.0
2007-06-25 12:00:00,20.86,20.86,20.73,20.77,51600.0,20.8599,20.8599,20.7299,20.7699,51600.0
2007-06-25 12:30:00,20.76,21.42,20.66,21.16,168200.0,20.7599,21.4199,20.6599,21.1599,168200.0
2007-06-25 13:00:00,21.2,21.7,21.05,21.09,343700.0,21.1999,21.6999,21.0499,21.0899,343700.0
2007-06-25 13:30:00,21.09,21.1,20.94,20.95,67400.0,21.0899,21.0999,20.9399,20.9499,67400.0
2007-06-25 14:00:00,20.94,20.95,20.6,20.62,115900.0,20.9399,20.9499,20.5999,20.6199,115900.0
2007-06-25 14:30:00,20.61,20.75,20.52,20.73,137900.0,20.6099,20.7499,20.5199,20.7299,137900.0
2007-06-25 15:00:00,20.72,20.76,20.63,20.74,66800.0,20.7199,20.7599,20.6299,20.7399,66800.0
2007-06-25 15:30:00,20.73,20.76,20.59,20.65,162700.0,20.7299,20.7599,20.5899,20.6499,162700.0
2007-06-26 09:30:00,20.73,20.84,20.51,20.58,107200.0,20.7299,20.8399,20.5099,20.5799,107200.0
2007-06-26 10:00:00,20.59,20.6,20.31,20.41,115400.0,20.5899,20.5999,20.3099,20.4099,115400.0
2007-06-26 10:30:00,20.4,20.52,20.34,20.4,71400.0,20.3999,20.5199,20.3399,20.3999,71400.0
2007-06-26 11:00:00,20.4,20.62,20.39,20.57,63400.0,20.3999,20.6199,20.3899,20.5699,63400.0
2007-06-26 11:30:00,20.57,20.76,20.54,20.7,64000.0,20.5699,20.7599,20.5399,20.6999,64000.0
2007-06-26 12:00:00,20.71,20.82,20.57,20.68,76200.0,20.7099,20.8199,20.5699,20.6799,76200.0
2007-06-26 12:30:00,20.69,20.69,20.52,20.55,62100.0,20.6899,20.6899,20.5199,20.5499,62100.0
2007-06-26 13:00:00,20.56,20.56,20.47,20.48,40900.0,20.5599,20.5599,20.4699,20.4799,40900.0
2007-06-26 13:30:00,20.47,20.48,20.4,20.42,47000.0,20.4699,20.4799,20.3999,20.4199,47000.0
2007-06-26 14:00:00,20.41,20.47,20.37,20.43,60600.0,20.4099,20.4699,20.3699,20.4299,60600.0
2007-06-26 14:30:00,20.41,20.47,20.34,20.39,83900.0,20.4099,20.4699,20.3399,20.3899,83900.0
2007-06-26 15:00:00,20.38,20.48,20.38,20.45,75100.0,20.3799,20.4799,20.3799,20.4499,75100.0
2007-06-26 15:30:00,20.44,20.46,20.39,20.4,163700.0,20.4399,20.4599,20.3899,20.3999,163700.0
2007-06-27 09:30:00,20.3,20.66,20.21,20.56,77500.0,20.2999,20.6599,20.2099,20.5599,77500.0
2007-06-27 10:00:00,20.52,20.55,20.4,20.47,77400.0,20.5199,20.5499,20.3999,20.4699,77400.0
2007-06-27 10:30:00,20.47,20.49,20.36,20.37,33500.0,20.4699,20.4899,20.3599,20.3699,33500.0
2007-06-27 11:00:00,20.37,20.46,20.28,20.45,49600.0,20.3699,20.4599,20.2799,20.4499,49600.0
2007-06-27 11:30:00,20.45,20.46,20.36,20.4,36300.0,20.4499,20.4599,20.3599,20.3999,36300.0
2007-06-27 12:00:00,20.4,20.44,20.3,20.41,53700.0,20.3999,20.4399,20.2999,20.4099,53700.0
2007-06-27 12:30:00,20.4,20.53,20.4,20.46,34500.0,20.3999,20.5299,20.3999,20.4599,34500.0
2007-06-27 13:00:00,20.47,20.48,20.28,20.29,28700.0,20.4699,20.4799,20.2799,20.2899,28700.0
2007-06-27 13:30:00,20.3,20.3,20.19,20.21,60400.0,20.2999,20.2999,20.1899,20.2099,60400.0
2007-06-27 14:00:00,20.21,20.34,20.2,20.34,84100.0,20.2099,20.3399,20.1999,20.3399,84100.0
2007-06-27 14:30:00,20.33,20.33,20.21,20.22,88600.0,20.3299,20.3299,20.2099,20.2199,88600.0
2007-06-27 15:00:00,20.22,20.39,20.22,20.28,79600.0,20.2199,20.3899,20.2199,20.2799,79600.0
2007-06-27 15:30:00,20.29,20.46,20.25,20.42,119400.0,20.2899,20.4599,20.2499,20.4199,119400.0
2007-06-28 09:30:00,20.46,20.48,20.22,20.27,19000.0,20.4599,20.4799,20.2199,20.2699,19000.0
2007-06-28 10:00:00,20.28,20.39,20.27,20.36,24800.0,20.2799,20.3899,20.2699,20.3599,24800.0
2007-06-28 10:30:00,20.36,20.36,20.2,20.21,33200.0,20.3599,20.3599,20.1999,20.2099,33200.0
2007-06-28 11:00:00,20.21,20.22,20.01,20.06,55200.0,20.2099,20.2199,20.0099,20.0599,55200.0
2007-06-28 11:30:00,20.05,20.17,20.02,20.11,40200.0,20.0499,20.1699,20.0199,20.1099,40200.0
2007-06-28 12:00:00,20.11,20.17,20.1,20.15,38000.0,20.1099,20.1699,20.0999,20.1499,38000.0
2007-06-28 12:30:00,20.15,20.16,20.03,20.03,51700.0,20.1499,20.1599,20.0299,20.0299,51700.0
2007-06-28 13:00:00,20.03,20.14,20.03,20.11,46700.0,20.0299,20.1399,20.0299,20.1099,46700.0
2007-06-28 13:30:00,20.1,20.11,20.0,20.02,75900.0,20.0999,20.1099,19.9999,20.0199,75900.0
2007-06-28 14:00:00,20.02,20.21,20.02,20.08,86200.0,20.0199,20.2099,20.0199,20.0799,86200.0
2007-06-28 14:30:00,20.07,20.2,20.01,20.1,96600.0,20.0699,20.1999,20.0099,20.0999,96600.0
2007-06-28 15:00:00,20.1,20.14,20.02,20.09,63500.0,20.0999,20.1399,20.0199,20.0899,63500.0
2007-06-28 15:30:00,20.08,20.13,20.01,20.09,150300.0,20.0799,20.1299,20.0099,20.0899,150300.0
2007-06-29 09:30:00,20.12,20.31,20.05,20.19,47100.0,20.1199,20.3099,20.0499,20.1899,47100.0
2007-06-29 10:00:00,20.2,20.33,20.13,20.15,61500.0,20.1999,20.3299,20.1299,20.1499,61500.0
2007-06-29 10:30:00,20.16,20.17,20.04,20.08,115700.0,20.1599,20.1699,20.0399,20.0799,115700.0
2007-06-29 11:00:00,20.09,20.09,20.04,20.06,67000.0,20.0899,20.0899,20.0399,20.0599,67000.0
2007-06-29 11:30:00,20.06,20.06,19.9,19.93,35300.0,20.0599,20.0599,19.8999,19.9299,35300.0
2007-06-29 12:00:00,19.93,19.93,19.78,19.87,29700.0,19.9299,19.9299,19.7799,19.8699,29700.0
2007-06-29 12:30:00,19.87,19.99,19.81,19.95,33600.0,19.8699,19.9899,19.8099,19.9499,33600.0
2007-06-29 13:00:00,19.95,20.08,19.93,20.06,27000.0,19.9499,20.0799,19.9299,20.0599,27000.0
2007-06-29 13:30:00,20.06,20.14,20.06,20.12,19300.0,20.0599,20.1399,20.0599,20.1199,19300.0
2007-06-29 14:00:00,20.12,20.12,20.0,20.01,54000.0,20.1199,20.1199,19.9999,20.0099,54000.0
2007-06-29 14:30:00,20.01,20.09,20.0,20.04,55100.0,20.0099,20.0899,19.9999,20.0399,55100.0
2007-06-29 15:00:00,20.04,20.04,19.95,19.95,137700.0,20.0399,20.0399,19.9499,19.9499,137700.0
2007-06-29 15:30:00,19.95,20.02,19.91,19.97,165100.0,19.9499,20.0199,19.9099,19.9699,165100.0
2007-07-02 09:30:00,20.1,20.19,19.75,19.76,49800.0,20.0999,20.1899,19.7499,19.7599,49800.0
2007-07-02 10:00:00,19.77,19.77,19.63,19.64,69600.0,19.7699,19.7699,19.6299,19.6399,69600.0
2007-07-02 10:30:00,19.64,19.99,19.64,19.88,62800.0,19.6399,19.9899,19.6399,19.8799,62800.0
2007-07-02 11:00:00,19.88,20.0,19.88,19.94,44400.0,19.8799,19.9999,19.8799,19.9399,44400.0
2007-07-02 11:30:00,19.93,19.99,19.92,19.94,28600.0,19.9299,19.9899,19.9199,19.9399,28600.0
2007-07-02 12:00:00,19.93,20.0,19.9,19.99,70900.0,19.9299,19.9999,19.8999,19.9899,70900.0
2007-07-02 12:30:00,19.99,20.0,19.9,19.93,44700.0,19.9899,19.9999,19.8999,19.9299,44700.0
2007-07-02 13:00:00,19.92,20.0,19.88,19.88,53800.0,19.9199,19.9999,19.8799,19.8799,53800.0
2007-07-02 13:30:00,19.89,19.91,19.84,19.88,62000.0,19.8899,19.9099,19.8399,19.8799,62000.0
2007-07-02 14:00:00,19.87,19.89,19.76,19.77,76400.0,19.8699,19.8899,19.7599,19.7699,76400.0
2007-07-02 14:30:00,19.78,19.84,19.77,19.77,35200.0,19.7799,19.8399,19.7699,19.7699,35200.0
2007-07-02 15:00:00,19.77,19.79,19.65,19.68,103800.0,19.7699,19.7899,19.6499,19.6799,103800.0
2007-07-02 15:30:00,19.68,19.91,19.68,19.89,185400.0,19.6799,19.9099,19.6799,19.8899,185400.0
2007-07-03 09:30:00,19.92,19.98,19.77,19.94,13000.0,19.9199,19.9799,19.7699,19.9399,13000.0
2007-07-03 10:00:00,19.93,20.07,19.86,19.95,56300.0,19.9299,20.0699,19.8599,19.9499,56300.0
2007-07-03 10:30:00,19.96,20.02,19.88,20.02,46600.0,19.9599,20.0199,19.8799,20.0199,46600.0
2007-07-03 11:00:00,20.02,20.06,19.98,20.03,124500.0,20.0199,20.0599,19.9799,20.0299,124500.0
2007-07-03 11:30:00,20.01,20.06,20.0,20.03,81000.0,20.0099,20.0599,19.9999,20.0299,81000.0
2007-07-03 12:00:00,20.02,20.05,19.99,20.04,141600.0,20.0199,20.0499,19.9899,20.0399,141600.0
2007-07-03 12:30:00,20.04,20.05,19.88,19.94,105400.0,20.0399,20.0499,19.8799,19.9399,105400.0
2007-07-05 09:30:00,19.93,20.49,19.93,20.19,86600.0,19.9299,20.4899,19.9299,20.1899,86600.0
2007-07-05 10:00:00,20.15,20.2,20.08,20.19,30700.0,20.1499,20.1999,20.0799,20.1899,30700.0
2007-07-05 10:30:00,20.19,20.3,20.19,20.28,70000.0,20.1899,20.2999,20.1899,20.2799,70000.0
2007-07-05 11:00:00,20.27,20.42,20.06,20.42,109000.0,20.2699,20.4199,20.0599,20.4199,109000.0
2007-07-05 11:30:00,20.43,20.5,20.4,20.47,78700.0,20.4299,20.4999,20.3999,20.4699,78700.0
2007-07-05 12:00:00,20.46,20.54,20.27,20.32,101300.0,20.4599,20.5399,20.2699,20.3199,101300.0
2007-07-05 12:30:00,20.29,20.36,20.27,20.36,86300.0,20.2899,20.3599,20.2699,20.3599,86300.0
2007-07-05 13:00:00,20.35,20.36,20.28,20.3,26600.0,20.3499,20.3599,20.2799,20.2999,26600.0
2007-07-05 13:30:00,20.3,20.51,20.3,20.36,52000.0,20.2999,20.5099,20.2999,20.3599,52000.0
2007-07-05 14:00:00,20.34,20.4,20.3,20.31,42400.0,20.3399,20.3999,20.2999,20.3099,42400.0
2007-07-05 14:30:00,20.32,20.5,20.3,20.41,82000.0,20.3199,20.4999,20.2999,20.4099,82000.0
2007-07-05 15:00:00,20.41,20.5,20.34,20.5,60500.0,20.4099,20.4999,20.3399,20.4999,60500.0
2007-07-05 15:30:00,20.5,20.5,20.42,20.5,273800.0,20.4999,20.4999,20.4199,20.4999,273800.0
2007-07-06 09:30:00,20.4,20.95,20.36,20.54,98000.0,20.3999,20.9499,20.3599,20.5399,98000.0
2007-07-06 10:00:00,20.52,20.94,20.52,20.76,97300.0,20.5199,20.9399,20.5199,20.7599,97300.0
2007-07-06 10:30:00,20.77,20.77,20.63,20.63,48600.0,20.7699,20.7699,20.6299,20.6299,48600.0
2007-07-06 11:00:00,20.63,20.63,20.58,20.58,39500.0,20.6299,20.6299,20.5799,20.5799,39500.0
2007-07-06 11:30:00,20.59,20.66,20.56,20.6,40900.0,20.5899,20.6599,20.5599,20.5999,40900.0
2007-07-06 12:00:00,20.6,20.64,20.55,20.63,49400.0,20.5999,20.6399,20.5499,20.6299,49400.0
2007-07-06 12:30:00,20.63,20.77,20.63,20.75,35300.0,20.6299,20.7699,20.6299,20.7499,35300.0
2007-07-06 13:00:00,20.74,20.74,20.71,20.71,19000.0,20.7399,20.7399,20.7099,20.7099,19000.0
2007-07-06 13:30:00,20.71,20.72,20.69,20.7,31100.0,20.7099,20.7199,20.6899,20.6999,31100.0
2007-07-06 14:00:00,20.7,20.82,20.69,20.7,57000.0,20.6999,20.8199,20.6899,20.6999,57000.0
2007-07-06 14:30:00,20.71,20.72,20.69,20.7,47400.0,20.7099,20.7199,20.6899,20.6999,47400.0
2007-07-06 15:00:00,20.71,20.8,20.7,20.78,82900.0,20.7099,20.7999,20.6999,20.7799,82900.0
2007-07-06 15:30:00,20.78,20.78,20.58,20.64,149000.0,20.7799,20.7799,20.5799,20.6399,149000.0
2007-07-09 09:30:00,20.7,20.95,20.41,20.65,114200.0,20.6999,20.9499,20.4099,20.6499,114200.0
2007-07-09 10:00:00,20.66,20.77,20.55,20.58,42300.0,20.6599,20.7699,20.5499,20.5799,42300.0
2007-07-09 10:30:00,20.58,20.6,20.32,20.34,80700.0,20.5799,20.5999,20.3199,20.3399,80700.0
2007-07-09 11:00:00,20.34,20.41,20.24,20.26,49700.0,20.3399,20.4099,20.2399,20.2599,49700.0
2007-07-09 11:30:00,20.25,20.28,20.06,20.08,55200.0,20.2499,20.2799,20.0599,20.0799,55200.0
2007-07-09 12:00:00,20.09,20.12,20.06,20.11,47500.0,20.0899,20.1199,20.0599,20.1099,47500.0
2007-07-09 12:30:00,20.12,20.18,20.07,20.09,41500.0,20.1199,20.1799,20.0699,20.0899,41500.0
2007-07-09 13:00:00,20.08,20.11,20.06,20.07,43600.0,20.0799,20.1099,20.0599,20.0699,43600.0
2007-07-09 13:30:00,20.06,20.21,19.98,20.09,76700.0,20.0599,20.2099,19.9799,20.0899,76700.0
2007-07-09 14:00:00,20.09,20.14,20.0,20.06,149300.0,20.0899,20.1399,19.9999,20.0599,149300.0
2007-07-09 14:30:00,20.07,20.08,19.98,20.02,104100.0,20.0699,20.0799,19.9799,20.0199,104100.0
2007-07-09 15:00:00,20.02,20.07,20.0,20.03,252700.0,20.0199,20.0699,19.9999,20.0299,252700.0
2007-07-09 15:30:00,20.03,20.26,19.99,20.23,267200.0,20.0299,20.2599,19.9899,20.2299,267200.0
2007-07-10 09:30:00,20.69,20.8,20.29,20.35,217700.0,20.6899,20.7999,20.2899,20.3499,217700.0
2007-07-10 10:00:00,20.34,20.34,20.0,20.12,95400.0,20.3399,20.3399,19.9999,20.1199,95400.0
2007-07-10 10:30:00,20.12,20.12,19.95,19.95,84900.0,20.1199,20.1199,19.9499,19.9499,84900.0
2007-07-10 11:00:00,19.95,20.11,19.93,20.02,143800.0,19.9499,20.1099,19.9299,20.0199,143800.0
2007-07-10 11:30:00,20.03,20.06,20.01,20.04,25100.0,20.0299,20.0599,20.0099,20.0399,25100.0
2007-07-10 12:00:00,20.03,20.05,19.95,20.0,148500.0,20.0299,20.0499,19.9499,19.9999,148500.0
2007-07-10 12:30:00,20.0,20.06,19.95,20.01,73300.0,19.9999,20.0599,19.9499,20.0099,73300.0
2007-07-10 13:00:00,20.02,20.13,19.75,19.82,88100.0,20.0199,20.1299,19.7499,19.8199,88100.0
2007-07-10 13:30:00,19.81,20.0,19.75,19.8,92700.0,19.8099,19.9999,19.7499,19.7999,92700.0
2007-07-10 14:00:00,19.8,19.92,19.74,19.83,66300.0,19.7999,19.9199,19.7399,19.8299,66300.0
2007-07-10 14:30:00,19.83,19.84,19.73,19.78,93700.0,19.8299,19.8399,19.7299,19.7799,93700.0
2007-07-10 15:00:00,19.78,19.94,19.73,19.9,93400.0,19.7799,19.9399,19.7299,19.8999,93400.0
2007-07-10 15:30:00,19.89,19.9,19.78,19.81,156100.0,19.8899,19.8999,19.7799,19.8099,156100.0
2007-07-11 09:30:00,19.79,20.13,19.79,19.85,97000.0,19.7899,20.1299,19.7899,19.8499,97000.0
2007-07-11 10:00:00,19.83,19.99,19.76,19.95,76100.0,19.8299,19.9899,19.7599,19.9499,76100.0
2007-07-11 10:30:00,19.96,20.0,19.84,19.98,56700.0,19.9599,19.9999,19.8399,19.9799,56700.0
2007-07-11 11:00:00,19.98,20.0,19.93,19.99,85100.0,19.9799,19.9999,19.9299,19.9899,85100.0
2007-07-11 11:30:00,19.99,20.02,19.9,19.97,42900.0,19.9899,20.0199,19.8999,19.9699,42900.0
2007-07-11 12:00:00,19.98,19.99,19.86,19.89,46600.0,19.9799,19.9899,19.8599,19.8899,46600.0
2007-07-11 12:30:00,19.89,19.9,19.81,19.86,34800.0,19.8899,19.8999,19.8099,19.8599,34800.0
2007-07-11 13:00:00,19.86,19.87,19.75,19.8,35900.0,19.8599,19.8699,19.7499,19.7999,35900.0
2007-07-11 13:30:00,19.8,19.87,19.79,19.79,51800.0,19.7999,19.8699,19.7899,19.7899,51800.0
2007-07-11 14:00:00,19.77,19.85,19.67,19.83,61800.0,19.7699,19.8499,19.6699,19.8299,61800.0
2007-07-11 14:30:00,19.84,19.84,19.69,19.76,66300.0,19.8399,19.8399,19.6899,19.7599,66300.0
2007-07-11 15:00:00,19.75,19.8,19.71,19.76,66300.0,19.7499,19.7999,19.7099,19.7599,66300.0
2007-07-11 15:30:00,19.76,19.77,19.53,19.68,304600.0,19.7599,19.7699,19.5299,19.6799,304600.0
2007-07-12 09:30:00,19.82,20.24,19.65,19.98,158100.0,19.8199,20.2399,19.6499,19.9799,158100.0
2007-07-12 10:00:00,19.95,20.0,19.83,19.95,34800.0,19.9499,19.9999,19.8299,19.9499,34800.0
2007-07-12 10:30:00,19.97,20.0,19.8,19.95,21600.0,19.9699,19.9999,19.7999,19.9499,21600.0
2007-07-12 11:00:00,19.95,20.0,19.95,20.0,21700.0,19.9499,19.9999,19.9499,19.9999,21700.0
2007-07-12 11:30:00,19.99,19.99,19.89,19.92,26500.0,19.9899,19.9899,19.8899,19.9199,26500.0
2007-07-12 12:00:00,19.94,20.0,19.9,20.0,66400.0,19.9399,19.9999,19.8999,19.9999,66400.0
2007-07-12 12:30:00,19.99,20.09,19.94,19.94,93100.0,19.9899,20.0899,19.9399,19.9399,93100.0
2007-07-12 13:00:00,19.94,20.0,19.72,19.84,149000.0,19.9399,19.9999,19.7199,19.8399,149000.0
2007-07-12 13:30:00,19.85,19.89,19.76,19.86,56100.0,19.8499,19.8899,19.7599,19.8599,56100.0
2007-07-12 14:00:00,19.85,19.87,19.74,19.74,226400.0,19.8499,19.8699,19.7399,19.7399,226400.0
2007-07-12 14:30:00,19.74,19.74,19.69,19.73,72500.0,19.7399,19.7399,19.6899,19.7299,72500.0
2007-07-12 15:00:00,19.73,19.84,19.72,19.83,74600.0,19.7299,19.8399,19.7199,19.8299,74600.0
2007-07-12 15:30:00,19.82,19.91,19.8,19.88,230100.0,19.8199,19.9099,19.7999,19.8799,230100.0
2007-07-13 09:30:00,19.84,19.87,19.59,19.78,52100.0,19.8399,19.8699,19.5899,19.7799,52100.0
2007-07-13 10:00:00,19.79,19.85,19.74,19.78,36400.0,19.7899,19.8499,19.7399,19.7799,36400.0
2007-07-13 10:30:00,19.78,19.88,19.72,19.75,32000.0,19.7799,19.8799,19.7199,19.7499,32000.0
2007-07-13 11:00:00,19.76,19.99,19.76,19.89,44200.0,19.7599,19.9899,19.7599,19.8899,44200.0
2007-07-13 11:30:00,19.88,19.97,19.77,19.93,74500.0,19.8799,19.9699,19.7699,19.9299,74500.0
2007-07-13 12:00:00,19.93,20.02,19.87,20.02,234800.0,19.9299,20.0199,19.8699,20.0199,234800.0
2007-07-13 12:30:00,20.02,20.05,20.01,20.03,21600.0,20.0199,20.0499,20.0099,20.0299,21600.0
2007-07-13 13:00:00,20.02,20.04,19.91,19.91,40300.0,20.0199,20.0399,19.9099,19.9099,40300.0
2007-07-13 13:30:00,19.9,20.03,19.9,19.91,29700.0,19.8999,20.0299,19.8999,19.9099,29700.0
2007-07-13 14:00:00,19.9,19.97,19.9,19.9,60000.0,19.8999,19.9699,19.8999,19.8999,60000.0
2007-07-13 14:30:00,19.9,19.94,19.9,19.94,32800.0,19.8999,19.9399,19.8999,19.9399,32800.0
2007-07-13 15:00:00,19.94,19.97,19.87,19.9,101000.0,19.9399,19.9699,19.8699,19.8999,101000.0
2007-07-13 15:30:00,19.89,19.94,19.82,19.86,88900.0,19.8899,19.9399,19.8199,19.8599,88900.0
2007-07-16 09:30:00,19.85,19.98,19.56,19.79,46600.0,19.8499,19.9799,19.5599,19.7899,46600.0
2007-07-16 10:00:00,19.78,20.22,19.71,20.13,130700.0,19.7799,20.2199,19.7099,20.1299,130700.0
2007-07-16 10:30:00,20.13,20.3,20.09,20.26,95900.0,20.1299,20.2999,20.0899,20.2599,95900.0
2007-07-16 11:00:00,20.26,20.29,20.23,20.26,37900.0,20.2599,20.2899,20.2299,20.2599,37900.0
2007-07-16 11:30:00,20.27,20.35,20.08,20.3,202800.0,20.2699,20.3499,20.0799,20.2999,202800.0
2007-07-16 12:00:00,20.23,20.3,20.2,20.27,140800.0,20.2299,20.2999,20.1999,20.2699,140800.0
2007-07-16 12:30:00,20.27,20.3,20.26,20.28,115700.0,20.2699,20.2999,20.2599,20.2799,115700.0
2007-07-16 13:00:00,20.28,20.29,20.2,20.27,70200.0,20.2799,20.2899,20.1999,20.2699,70200.0
2007-07-16 13:30:00,20.22,20.32,20.2,20.24,92500.0,20.2199,20.3199,20.1999,20.2399,92500.0
2007-07-16 14:00:00,20.26,20.3,20.24,20.29,89700.0,20.2599,20.2999,20.2399,20.2899,89700.0
2007-07-16 14:30:00,20.29,20.4,20.27,20.29,138300.0,20.2899,20.3999,20.2699,20.2899,138300.0
2007-07-16 15:00:00,20.29,20.36,20.2,20.33,162000.0,20.2899,20.3599,20.1999,20.3299,162000.0
2007-07-16 15:30:00,20.33,20.38,20.2,20.2,145100.0,20.3299,20.3799,20.1999,20.1999,145100.0
2007-07-17 09:30:00,20.21,20.39,20.1,20.23,66700.0,20.2099,20.3899,20.0999,20.2299,66700.0
2007-07-17 10:00:00,20.24,20.29,20.15,20.26,48300.0,20.2399,20.2899,20.1499,20.2599,48300.0
2007-07-17 10:30:00,20.27,20.41,20.22,20.41,64900.0,20.2699,20.4099,20.2199,20.4099,64900.0
2007-07-17 11:00:00,20.4,20.47,20.33,20.45,76800.0,20.3999,20.4699,20.3299,20.4499,76800.0
2007-07-17 11:30:00,20.46,20.48,20.45,20.47,41900.0,20.4599,20.4799,20.4499,20.4699,41900.0
2007-07-17 12:00:00,20.47,20.47,20.43,20.47,81700.0,20.4699,20.4699,20.4299,20.4699,81700.0
2007-07-17 12:30:00,20.46,20.5,20.38,20.5,67500.0,20.4599,20.4999,20.3799,20.4999,67500.0
2007-07-17 13:00:00,20.49,20.6,20.47,20.55,96500.0,20.4899,20.5999,20.4699,20.5499,96500.0
2007-07-17 13:30:00,20.53,20.68,20.53,20.61,61300.0,20.5299,20.6799,20.5299,20.6099,61300.0
2007-07-17 14:00:00,20.6,20.7,20.55,20.68,73600.0,20.5999,20.6999,20.5499,20.6799,73600.0
2007-07-17 14:30:00,20.67,20.75,20.63,20.73,102400.0,20.6699,20.7499,20.6299,20.7299,102400.0
2007-07-17 15:00:00,20.73,20.79,20.63,20.71,98000.0,20.7299,20.7899,20.6299,20.7099,98000.0
2007-07-17 15:30:00,20.71,20.79,20.57,20.63,228800.0,20.7099,20.7899,20.5699,20.6299,228800.0
2007-07-18 09:30:00,20.63,20.63,20.31,20.38,39200.0,20.6299,20.6299,20.3099,20.3799,39200.0
2007-07-18 10:00:00,20.39,20.66,20.39,20.51,60900.0,20.3899,20.6599,20.3899,20.5099,60900.0
2007-07-18 10:30:00,20.52,20.65,20.37,20.62,75300.0,20.5199,20.6499,20.3699,20.6199,75300.0
2007-07-18 11:00:00,20.61,20.62,20.38,20.4,78200.0,20.6099,20.6199,20.3799,20.3999,78200.0
2007-07-18 11:30:00,20.41,20.6,20.41,20.43,56600.0,20.4099,20.5999,20.4099,20.4299,56600.0
2007-07-18 12:00:00,20.42,20.51,20.35,20.5,42500.0,20.4199,20.5099,20.3499,20.4999,42500.0
2007-07-18 12:30:00,20.5,20.53,20.35,20.41,29100.0,20.4999,20.5299,20.3499,20.4099,29100.0
2007-07-18 13:00:00,20.41,20.48,20.32,20.41,28300.0,20.4099,20.4799,20.3199,20.4099,28300.0
2007-07-18 13:30:00,20.41,20.53,20.35,20.42,24400.0,20.4099,20.5299,20.3499,20.4199,24400.0
2007-07-18 14:00:00,20.42,20.45,20.28,20.28,30400.0,20.4199,20.4499,20.2799,20.2799,30400.0
2007-07-18 14:30:00,20.29,20.4,20.2,20.36,46800.0,20.2899,20.3999,20.1999,20.3599,46800.0
2007-07-18 15:00:00,20.36,20.39,20.23,20.26,65200.0,20.3599,20.3899,20.2299,20.2599,65200.0
2007-07-18 15:30:00,20.26,20.45,20.24,20.4,134800.0,20.2599,20.4499,20.2399,20.3999,134800.0
2007-07-19 09:30:00,20.5,20.71,20.5,20.69,58300.0,20.4999,20.7099,20.4999,20.6899,58300.0
2007-07-19 10:00:00,20.69,20.83,20.63,20.8,51100.0,20.6899,20.8299,20.6299,20.7999,51100.0
2007-07-19 10:30:00,20.8,20.8,20.43,20.47,95300.0,20.7999,20.7999,20.4299,20.4699,95300.0
2007-07-19 11:00:00,20.45,20.52,20.39,20.39,43800.0,20.4499,20.5199,20.3899,20.3899,43800.0
2007-07-19 11:30:00,20.38,20.53,20.38,20.5,27800.0,20.3799,20.5299,20.3799,20.4999,27800.0
2007-07-19 12:00:00,20.5,20.52,20.37,20.49,40800.0,20.4999,20.5199,20.3699,20.4899,40800.0
2007-07-19 12:30:00,20.48,20.52,20.47,20.51,28200.0,20.4799,20.5199,20.4699,20.5099,28200.0
2007-07-19 13:00:00,20.5,20.5,20.36,20.38,28400.0,20.4999,20.4999,20.3599,20.3799,28400.0
2007-07-19 13:30:00,20.39,20.51,20.38,20.47,16700.0,20.3899,20.5099,20.3799,20.4699,16700.0
2007-07-19 14:00:00,20.47,20.5,20.4,20.44,51000.0,20.4699,20.4999,20.3999,20.4399,51000.0
2007-07-19 14:30:00,20.44,20.5,20.43,20.48,16800.0,20.4399,20.4999,20.4299,20.4799,16800.0
2007-07-19 15:00:00,20.48,20.5,20.46,20.47,36700.0,20.4799,20.4999,20.4599,20.4699,36700.0
2007-07-19 15:30:00,20.48,20.51,20.38,20.44,88700.0,20.4799,20.5099,20.3799,20.4399,88700.0
2007-07-20 09:30:00,20.49,20.58,20.22,20.38,123600.0,20.4899,20.5799,20.2199,20.3799,123600.0
2007-07-20 10:00:00,20.39,20.45,20.1,20.21,52100.0,20.3899,20.4499,20.0999,20.2099,52100.0
2007-07-20 10:30:00,20.21,20.38,20.14,20.34,36600.0,20.2099,20.3799,20.1399,20.3399,36600.0
2007-07-20 11:00:00,20.33,20.37,20.05,20.11,69800.0,20.3299,20.3699,20.0499,20.1099,69800.0
2007-07-20 11:30:00,20.12,20.21,20.01,20.16,89900.0,20.1199,20.2099,20.0099,20.1599,89900.0
2007-07-20 12:00:00,20.15,20.2,20.04,20.2,73900.0,20.1499,20.1999,20.0399,20.1999,73900.0
2007-07-20 12:30:00,20.19,20.24,20.1,20.14,44400.0,20.1899,20.2399,20.0999,20.1399,44400.0
2007-07-20 13:00:00,20.13,20.2,20.1,20.18,20800.0,20.1299,20.1999,20.0999,20.1799,20800.0
2007-07-20 13:30:00,20.18,20.19,20.1,20.15,67200.0,20.1799,20.1899,20.0999,20.1499,67200.0
2007-07-20 14:00:00,20.14,20.18,20.08,20.11,244000.0,20.1399,20.1799,20.0799,20.1099,244000.0
2007-07-20 14:30:00,20.09,20.16,20.08,20.12,71800.0,20.0899,20.1599,20.0799,20.1199,71800.0
2007-07-20 15:00:00,20.12,20.2,20.06,20.1,88100.0,20.1199,20.1999,20.0599,20.0999,88100.0
2007-07-20 15:30:00,20.09,20.13,20.01,20.05,177800.0,20.0899,20.1299,20.0099,20.0499,177800.0
2007-07-23 09:30:00,20.09,20.13,19.86,19.88,102600.0,20.0899,20.1299,19.8599,19.8799,102600.0
2007-07-23 10:00:00,19.88,19.9,19.72,19.75,64100.0,19.8799,19.8999,19.7199,19.7499,64100.0
2007-07-23 10:30:00,19.77,19.82,19.67,19.82,48600.0,19.7699,19.8199,19.6699,19.8199,48600.0
2007-07-23 11:00:00,19.89,19.98,19.77,19.94,32200.0,19.8899,19.9799,19.7699,19.9399,32200.0
2007-07-23 11:30:00,19.92,20.03,19.9,19.99,32800.0,19.9199,20.0299,19.8999,19.9899,32800.0
2007-07-23 12:00:00,19.97,19.99,19.85,19.86,13400.0,19.9699,19.9899,19.8499,19.8599,13400.0
2007-07-23 12:30:00,19.86,20.0,19.86,19.97,33200.0,19.8599,19.9999,19.8599,19.9699,33200.0
2007-07-23 13:00:00,19.98,19.99,19.95,19.98,78000.0,19.9799,19.9899,19.9499,19.9799,78000.0
2007-07-23 13:30:00,19.97,19.99,19.95,19.97,34400.0,19.9699,19.9899,19.9499,19.9699,34400.0
2007-07-23 14:00:00,19.97,19.98,19.9,19.96,39000.0,19.9699,19.9799,19.8999,19.9599,39000.0
2007-07-23 14:30:00,19.96,19.99,19.87,19.89,44400.0,19.9599,19.9899,19.8699,19.8899,44400.0
2007-07-23 15:00:00,19.89,19.92,19.82,19.86,64100.0,19.8899,19.9199,19.8199,19.8599,64100.0
2007-07-23 15:30:00,19.85,19.98,19.8,19.96,172600.0,19.8499,19.9799,19.7999,19.9599,172600.0
2007-07-24 09:30:00,19.9,20.14,19.89,20.09,127900.0,19.8999,20.1399,19.8899,20.0899,127900.0
2007-07-24 10:00:00,20.12,20.25,20.12,20.15,176400.0,20.1199,20.2499,20.1199,20.1499,176400.0
2007-07-24 10:30:00,20.15,20.18,20.03,20.16,77200.0,20.1499,20.1799,20.0299,20.1599,77200.0
2007-07-24 11:00:00,20.14,20.19,20.03,20.07,63700.0,20.1399,20.1899,20.0299,20.0699,63700.0
2007-07-24 11:30:00,20.07,20.12,20.04,20.08,66200.0,20.0699,20.1199,20.0399,20.0799,66200.0
2007-07-24 12:00:00,20.1,20.1,19.92,20.08,95800.0,20.0999,20.0999,19.9199,20.0799,95800.0
2007-07-24 12:30:00,20.09,20.16,20.03,20.12,40500.0,20.0899,20.1599,20.0299,20.1199,40500.0
2007-07-24 13:00:00,20.11,20.18,20.06,20.16,39800.0,20.1099,20.1799,20.0599,20.1599,39800.0
2007-07-24 13:30:00,20.17,20.24,20.11,20.18,55900.0,20.1699,20.2399,20.1099,20.1799,55900.0
2007-07-24 14:00:00,20.18,20.19,20.03,20.1,60300.0,20.1799,20.1899,20.0299,20.0999,60300.0
2007-07-24 14:30:00,20.11,20.14,19.96,20.07,116000.0,20.1099,20.1399,19.9599,20.0699,116000.0
2007-07-24 15:00:00,20.06,20.13,19.87,19.93,129800.0,20.0599,20.1299,19.8699,19.9299,129800.0
2007-07-24 15:30:00,19.93,20.02,19.71,19.8,250400.0,19.9299,20.0199,19.7099,19.7999,250400.0
2007-07-25 09:30:00,20.04,20.14,19.68,19.8,68200.0,20.0399,20.1399,19.6799,19.7999,68200.0
2007-07-25 10:00:00,19.8,19.91,19.76,19.81,77000.0,19.7999,19.9099,19.7599,19.8099,77000.0
2007-07-25 10:30:00,19.82,20.02,19.8,19.99,87900.0,19.8199,20.0199,19.7999,19.9899,87900.0
2007-07-25 11:00:00,20.0,20.25,19.88,19.96,60900.0,19.9999,20.2499,19.8799,19.9599,60900.0
2007-07-25 11:30:00,19.97,20.0,19.75,20.0,68800.0,19.9699,19.9999,19.7499,19.9999,68800.0
2007-07-25 12:00:00,20.0,20.01,19.95,20.01,37100.0,19.9999,20.0099,19.9499,20.0099,37100.0
2007-07-25 12:30:00,20.02,20.07,19.95,20.02,52000.0,20.0199,20.0699,19.9499,20.0199,52000.0
2007-07-25 13:00:00,20.01,20.03,19.94,19.95,36000.0,20.0099,20.0299,19.9399,19.9499,36000.0
2007-07-25 13:30:00,19.95,19.97,19.82,19.89,66900.0,19.9499,19.9699,19.8199,19.8899,66900.0
2007-07-25 14:00:00,19.88,20.01,19.87,20.01,80500.0,19.8799,20.0099,19.8699,20.0099,80500.0
2007-07-25 14:30:00,20.0,20.01,19.77,19.84,103000.0,19.9999,20.0099,19.7699,19.8399,103000.0
2007-07-25 15:00:00,19.85,20.08,19.84,19.91,146700.0,19.8499,20.0799,19.8399,19.9099,146700.0
2007-07-25 15:30:00,19.92,19.95,19.79,19.85,179200.0,19.9199,19.9499,19.7899,19.8499,179200.0
2007-07-26 09:30:00,19.7,19.88,19.44,19.7,96700.0,19.6999,19.8799,19.4399,19.6999,96700.0
2007-07-26 10:00:00,19.69,20.24,19.52,19.58,101100.0,19.6899,20.2399,19.5199,19.5799,101100.0
2007-07-26 10:30:00,19.58,19.64,19.48,19.64,93800.0,19.5799,19.6399,19.4799,19.6399,93800.0
2007-07-26 11:00:00,19.64,19.64,19.54,19.6,44900.0,19.6399,19.6399,19.5399,19.5999,44900.0
2007-07-26 11:30:00,19.6,19.6,19.48,19.58,44500.0,19.5999,19.5999,19.4799,19.5799,44500.0
2007-07-26 12:00:00,19.58,19.61,19.37,19.52,33200.0,19.5799,19.6099,19.3699,19.5199,33200.0
2007-07-26 12:30:00,19.52,19.58,19.22,19.35,98000.0,19.5199,19.5799,19.2199,19.3499,98000.0
2007-07-26 13:00:00,19.35,19.59,19.29,19.56,64900.0,19.3499,19.5899,19.2899,19.5599,64900.0
2007-07-26 13:30:00,19.54,19.57,19.42,19.42,43700.0,19.5399,19.5699,19.4199,19.4199,43700.0
2007-07-26 14:00:00,19.41,19.5,19.16,19.27,85900.0,19.4099,19.4999,19.1599,19.2699,85900.0
2007-07-26 14:30:00,19.29,19.45,19.13,19.45,104700.0,19.2899,19.4499,19.1299,19.4499,104700.0
2007-07-26 15:00:00,19.47,19.56,19.19,19.37,114500.0,19.4699,19.5599,19.1899,19.3699,114500.0
2007-07-26 15:30:00,19.35,19.84,19.35,19.55,176900.0,19.3499,19.8399,19.3499,19.5499,176900.0
2007-07-27 09:30:00,19.37,19.6,19.12,19.27,70600.0,19.3699,19.5999,19.1199,19.2699,70600.0
2007-07-27 10:00:00,19.26,19.55,19.15,19.19,93900.0,19.2599,19.5499,19.1499,19.1899,93900.0
2007-07-27 10:30:00,19.18,19.27,19.17,19.21,345000.0,19.1799,19.2699,19.1699,19.2099,345000.0
2007-07-27 11:00:00,19.2,19.37,19.05,19.08,101900.0,19.1999,19.3699,19.0499,19.0799,101900.0
2007-07-27 11:30:00,19.1,19.18,18.87,19.02,145300.0,19.0999,19.1799,18.8699,19.0199,145300.0
2007-07-27 12:00:00,19.02,19.08,18.98,19.04,156100.0,19.0199,19.0799,18.9799,19.0399,156100.0
2007-07-27 12:30:00,19.04,19.08,18.8,18.99,54600.0,19.0399,19.0799,18.7999,18.9899,54600.0
2007-07-27 13:00:00,18.96,19.1,18.88,19.03,38500.0,18.9599,19.0999,18.8799,19.0299,38500.0
2007-07-27 13:30:00,19.0,19.1,18.96,19.03,30300.0,18.9999,19.0999,18.9599,19.0299,30300.0
2007-07-27 14:00:00,19.02,19.04,18.87,18.88,46400.0,19.0199,19.0399,18.8699,18.8799,46400.0
2007-07-27 14:30:00,18.88,19.01,18.82,18.91,88000.0,18.8799,19.0099,18.8199,18.9099,88000.0
2007-07-27 15:00:00,18.9,18.95,18.77,18.79,92400.0,18.8999,18.9499,18.7699,18.7899,92400.0
2007-07-27 15:30:00,18.79,18.85,18.56,18.8,300200.0,18.7899,18.8499,18.5599,18.7999,300200.0
2007-07-30 09:30:00,18.74,18.91,18.54,18.54,81500.0,18.7399,18.9099,18.5399,18.5399,81500.0
2007-07-30 10:00:00,18.52,18.72,18.48,18.63,81300.0,18.5199,18.7199,18.4799,18.6299,81300.0
2007-07-30 10:30:00,18.62,18.68,18.43,18.53,94500.0,18.6199,18.6799,18.4299,18.5299,94500.0
2007-07-30 11:00:00,18.53,18.59,18.31,18.42,71200.0,18.5299,18.5899,18.3099,18.4199,71200.0
2007-07-30 11:30:00,18.42,18.46,18.27,18.36,229100.0,18.4199,18.4599,18.2699,18.3599,229100.0
2007-07-30 12:00:00,18.36,18.44,18.18,18.31,140900.0,18.3599,18.4399,18.1799,18.3099,140900.0
2007-07-30 12:30:00,18.33,18.33,18.25,18.28,72700.0,18.3299,18.3299,18.2499,18.2799,72700.0
2007-07-30 13:00:00,18.26,18.33,18.26,18.28,109400.0,18.2599,18.3299,18.2599,18.2799,109400.0
2007-07-30 13:30:00,18.28,18.31,18.21,18.26,100700.0,18.2799,18.3099,18.2099,18.2599,100700.0
2007-07-30 14:00:00,18.27,18.29,18.21,18.21,80900.0,18.2699,18.2899,18.2099,18.2099,80900.0
2007-07-30 14:30:00,18.22,18.31,18.2,18.31,214900.0,18.2199,18.3099,18.1999,18.3099,214900.0
2007-07-30 15:00:00,18.3,18.39,18.28,18.35,129000.0,18.2999,18.3899,18.2799,18.3499,129000.0
2007-07-30 15:30:00,18.35,18.73,18.3,18.58,435700.0,18.3499,18.7299,18.2999,18.5799,435700.0
2007-07-31 09:30:00,18.73,18.89,18.41,18.64,113900.0,18.7299,18.8899,18.4099,18.6399,113900.0
2007-07-31 10:00:00,18.64,18.79,18.43,18.43,124300.0,18.6399,18.7899,18.4299,18.4299,124300.0
2007-07-31 10:30:00,18.43,18.45,18.08,18.11,137400.0,18.4299,18.4499,18.0799,18.1099,137400.0
2007-07-31 11:00:00,18.09,18.13,17.75,17.91,308300.0,18.0899,18.1299,17.7499,17.9099,308300.0
2007-07-31 11:30:00,17.91,18.15,17.91,18.08,220300.0,17.9099,18.1499,17.9099,18.0799,220300.0
2007-07-31 12:00:00,18.09,18.17,18.02,18.11,112900.0,18.0899,18.1699,18.0199,18.1099,112900.0
2007-07-31 12:30:00,18.09,18.14,18.07,18.1,66100.0,18.0899,18.1399,18.0699,18.0999,66100.0
2007-07-31 13:00:00,18.11,18.12,17.91,17.98,71500.0,18.1099,18.1199,17.9099,17.9799,71500.0
2007-07-31 13:30:00,17.97,17.98,17.82,17.88,132000.0,17.9699,17.9799,17.8199,17.8799,132000.0
2007-07-31 14:00:00,17.87,17.94,17.78,17.8,149300.0,17.8699,17.9399,17.7799,17.7999,149300.0
2007-07-31 14:30:00,17.8,17.83,17.75,17.81,134800.0,17.7999,17.8299,17.7499,17.8099,134800.0
2007-07-31 15:00:00,17.8,17.85,17.67,17.75,219600.0,17.7999,17.8499,17.6699,17.7499,219600.0
2007-07-31 15:30:00,17.75,17.84,17.45,17.62,548000.0,17.7499,17.8399,17.4499,17.6199,548000.0
2007-08-01 09:30:00,17.55,17.57,17.25,17.3,190700.0,17.5499,17.5699,17.2499,17.2999,190700.0
2007-08-01 10:00:00,17.32,17.44,17.2,17.36,244300.0,17.3199,17.4399,17.1999,17.3599,244300.0
2007-08-01 10:30:00,17.36,17.43,17.18,17.18,170900.0,17.3599,17.4299,17.1799,17.1799,170900.0
2007-08-01 11:00:00,17.19,17.49,17.14,17.39,172900.0,17.1899,17.4899,17.1399,17.3899,172900.0
2007-08-01 11:30:00,17.4,17.72,17.39,17.71,88900.0,17.3999,17.7199,17.3899,17.7099,88900.0
2007-08-01 12:00:00,17.7,17.71,17.22,17.3,176800.0,17.6999,17.7099,17.2199,17.2999,176800.0
2007-08-01 12:30:00,17.3,17.32,17.12,17.15,404800.0,17.2999,17.3199,17.1199,17.1499,404800.0
2007-08-01 13:00:00,17.16,17.17,16.68,16.7,280100.0,17.1599,17.1699,16.6799,16.6999,280100.0
2007-08-01 13:30:00,16.71,16.92,16.69,16.7,208600.0,16.7099,16.9199,16.6899,16.6999,208600.0
2007-08-01 14:00:00,16.7,16.71,16.48,16.6,347900.0,16.6999,16.7099,16.4799,16.5999,347900.0
2007-08-01 14:30:00,16.62,16.62,16.16,16.23,606200.0,16.6199,16.6199,16.1599,16.2299,606200.0
2007-08-01 15:00:00,16.23,16.5,15.72,16.48,614400.0,16.2299,16.4999,15.7199,16.4799,614400.0
2007-08-01 15:30:00,16.48,16.94,16.48,16.76,832300.0,16.4799,16.9399,16.4799,16.7599,832300.0
2007-08-02 09:30:00,16.72,17.35,16.55,17.29,290500.0,16.7199,17.3499,16.5499,17.2899,290500.0
2007-08-02 10:00:00,17.28,17.32,16.98,16.99,299200.0,17.2799,17.3199,16.9799,16.9899,299200.0
2007-08-02 10:30:00,17.0,17.18,16.86,16.9,143300.0,16.9999,17.1799,16.8599,16.8999,143300.0
2007-08-02 11:00:00,16.88,17.06,16.88,17.0,119300.0,16.8799,17.0599,16.8799,16.9999,119300.0
2007-08-02 11:30:00,16.99,17.05,16.93,17.04,148100.0,16.9899,17.0499,16.9299,17.0399,148100.0
2007-08-02 12:00:00,17.05,17.07,17.0,17.07,66500.0,17.0499,17.0699,16.9999,17.0699,66500.0
2007-08-02 12:30:00,17.07,17.1,16.9,16.99,82500.0,17.0699,17.0999,16.8999,16.9899,82500.0
2007-08-02 13:00:00,16.96,17.04,16.95,16.99,70100.0,16.9599,17.0399,16.9499,16.9899,70100.0
2007-08-02 13:30:00,16.98,17.05,16.91,17.05,106300.0,16.9799,17.0499,16.9099,17.0499,106300.0
2007-08-02 14:00:00,17.05,17.15,16.9,16.93,106400.0,17.0499,17.1499,16.8999,16.9299,106400.0
2007-08-02 14:30:00,16.93,17.04,16.93,16.97,156500.0,16.9299,17.0399,16.9299,16.9699,156500.0
2007-08-02 15:00:00,16.98,17.03,16.86,16.88,96700.0,16.9799,17.0299,16.8599,16.8799,96700.0
2007-08-02 15:30:00,16.87,17.04,16.84,16.91,345700.0,16.8699,17.0399,16.8399,16.9099,345700.0
2007-08-03 09:30:00,14.18,15.28,14.09,14.64,2821100.0,14.1799,15.2799,14.0899,14.6399,2821100.0
2007-08-03 10:00:00,14.66,14.92,14.62,14.71,847800.0,14.6599,14.9199,14.6199,14.7099,847800.0
2007-08-03 10:30:00,14.73,14.87,14.65,14.7,833400.0,14.7299,14.8699,14.6499,14.6999,833400.0
2007-08-03 11:00:00,14.69,14.7,14.4,14.41,901900.0,14.6899,14.6999,14.3999,14.4099,901900.0
2007-08-03 11:30:00,14.41,14.6,14.4,14.46,324100.0,14.4099,14.5999,14.3999,14.4599,324100.0
2007-08-03 12:00:00,14.46,14.46,14.29,14.33,525700.0,14.4599,14.4599,14.2899,14.3299,525700.0
2007-08-03 12:30:00,14.33,14.34,14.02,14.04,442400.0,14.3299,14.3399,14.0199,14.0399,442400.0
2007-08-03 13:00:00,14.04,14.04,13.7,13.82,574900.0,14.0399,14.0399,13.6999,13.8199,574900.0
2007-08-03 13:30:00,13.82,13.98,13.77,13.78,482500.0,13.8199,13.9799,13.7699,13.7799,482500.0
2007-08-03 14:00:00,13.79,13.85,13.75,13.81,544400.0,13.7899,13.8499,13.7499,13.8099,544400.0
2007-08-03 14:30:00,13.81,13.99,13.78,13.86,420100.0,13.8099,13.9899,13.7799,13.8599,420100.0
2007-08-03 15:00:00,13.88,13.93,13.69,13.91,385500.0,13.8799,13.9299,13.6899,13.9099,385500.0
2007-08-03 15:30:00,13.91,14.16,13.85,14.15,714200.0,13.9099,14.1599,13.8499,14.1499,714200.0
2007-08-06 09:30:00,14.63,14.63,13.75,13.8,492600.0,14.6299,14.6299,13.7499,13.7999,492600.0
2007-08-06 10:00:00,13.8,13.97,13.72,13.72,237700.0,13.7999,13.9699,13.7199,13.7199,237700.0
2007-08-06 10:30:00,13.72,13.75,13.55,13.57,294800.0,13.7199,13.7499,13.5499,13.5699,294800.0
2007-08-06 11:00:00,13.59,13.59,13.4,13.42,241000.0,13.5899,13.5899,13.3999,13.4199,241000.0
2007-08-06 11:30:00,13.42,13.68,13.35,13.45,473600.0,13.4199,13.6799,13.3499,13.4499,473600.0
2007-08-06 12:00:00,13.45,13.59,13.43,13.51,152900.0,13.4499,13.5899,13.4299,13.5099,152900.0
2007-08-06 12:30:00,13.52,13.67,13.49,13.61,126600.0,13.5199,13.6699,13.4899,13.6099,126600.0
2007-08-06 13:00:00,13.61,13.69,13.5,13.52,65800.0,13.6099,13.6899,13.4999,13.5199,65800.0
2007-08-06 13:30:00,13.51,13.51,13.45,13.47,79000.0,13.5099,13.5099,13.4499,13.4699,79000.0
2007-08-06 14:00:00,13.47,13.61,13.42,13.47,96000.0,13.4699,13.6099,13.4199,13.4699,96000.0
2007-08-06 14:30:00,13.47,13.56,13.43,13.45,96100.0,13.4699,13.5599,13.4299,13.4499,96100.0
2007-08-06 15:00:00,13.45,13.55,13.37,13.42,151400.0,13.4499,13.5499,13.3699,13.4199,151400.0
2007-08-06 15:30:00,13.43,13.67,13.38,13.59,215800.0,13.4299,13.6699,13.3799,13.5899,215800.0
2007-08-07 09:30:00,13.75,13.75,13.38,13.42,70000.0,13.7499,13.7499,13.3799,13.4199,70000.0
2007-08-07 10:00:00,13.42,13.59,13.4,13.57,73900.0,13.4199,13.5899,13.3999,13.5699,73900.0
2007-08-07 10:30:00,13.58,13.61,13.45,13.57,115800.0,13.5799,13.6099,13.4499,13.5699,115800.0
2007-08-07 11:00:00,13.57,13.64,13.55,13.62,88400.0,13.5699,13.6399,13.5499,13.6199,88400.0
2007-08-07 11:30:00,13.62,13.82,13.6,13.81,140600.0,13.6199,13.8199,13.5999,13.8099,140600.0
2007-08-07 12:00:00,13.81,13.87,13.75,13.82,95300.0,13.8099,13.8699,13.7499,13.8199,95300.0
2007-08-07 12:30:00,13.83,13.9,13.82,13.9,121900.0,13.8299,13.8999,13.8199,13.8999,121900.0
2007-08-07 13:00:00,13.89,14.02,13.87,13.92,116100.0,13.8899,14.0199,13.8699,13.9199,116100.0
2007-08-07 13:30:00,13.92,14.01,13.9,13.97,100300.0,13.9199,14.0099,13.8999,13.9699,100300.0
2007-08-07 14:00:00,13.98,14.01,13.73,13.97,164500.0,13.9799,14.0099,13.7299,13.9699,164500.0
2007-08-07 14:30:00,13.97,13.97,13.77,13.82,153500.0,13.9699,13.9699,13.7699,13.8199,153500.0
2007-08-07 15:00:00,13.83,13.94,13.79,13.82,345600.0,13.8299,13.9399,13.7899,13.8199,345600.0
2007-08-07 15:30:00,13.82,14.01,13.7,13.75,482900.0,13.8199,14.0099,13.6999,13.7499,482900.0
2007-08-08 09:30:00,13.91,14.29,13.85,14.25,284000.0,13.9099,14.2899,13.8499,14.2499,284000.0
2007-08-08 10:00:00,14.25,14.34,14.13,14.33,159800.0,14.2499,14.3399,14.1299,14.3299,159800.0
2007-08-08 10:30:00,14.33,14.66,14.12,14.59,338600.0,14.3299,14.6599,14.1199,14.5899,338600.0
2007-08-08 11:00:00,14.59,14.66,14.46,14.56,248000.0,14.5899,14.6599,14.4599,14.5599,248000.0
2007-08-08 11:30:00,14.57,14.57,14.31,14.5,306300.0,14.5699,14.5699,14.3099,14.4999,306300.0
2007-08-08 12:00:00,14.5,14.67,14.44,14.64,158500.0,14.4999,14.6699,14.4399,14.6399,158500.0
2007-08-08 12:30:00,14.64,14.76,14.57,14.59,212500.0,14.6399,14.7599,14.5699,14.5899,212500.0
2007-08-08 13:00:00,14.58,14.7,14.58,14.68,412900.0,14.5799,14.6999,14.5799,14.6799,412900.0
2007-08-08 13:30:00,14.68,14.7,14.6,14.7,178900.0,14.6799,14.6999,14.5999,14.6999,178900.0
2007-08-08 14:00:00,14.7,14.75,14.64,14.74,217400.0,14.6999,14.7499,14.6399,14.7399,217400.0
2007-08-08 14:30:00,14.75,15.23,14.72,15.11,448600.0,14.7499,15.2299,14.7199,15.1099,448600.0
2007-08-08 15:00:00,15.12,15.38,15.0,15.24,415200.0,15.1199,15.3799,14.9999,15.2399,415200.0
2007-08-08 15:30:00,15.27,15.73,15.06,15.39,1143900.0,15.2699,15.7299,15.0599,15.3899,1143900.0
2007-08-09 09:30:00,15.81,15.81,14.78,15.02,362300.0,15.8099,15.8099,14.7799,15.0199,362300.0
2007-08-09 10:00:00,15.02,15.23,14.98,15.1,224100.0,15.0199,15.2299,14.9799,15.0999,224100.0
2007-08-09 10:30:00,15.1,15.22,15.09,15.2,209200.0,15.0999,15.2199,15.0899,15.1999,209200.0
2007-08-09 11:00:00,15.22,15.46,15.14,15.39,338500.0,15.2199,15.4599,15.1399,15.3899,338500.0
2007-08-09 11:30:00,15.4,15.4,15.08,15.29,188200.0,15.3999,15.3999,15.0799,15.2899,188200.0
2007-08-09 12:00:00,15.28,15.39,15.17,15.28,238900.0,15.2799,15.3899,15.1699,15.2799,238900.0
2007-08-09 12:30:00,15.28,15.36,15.13,15.35,211500.0,15.2799,15.3599,15.1299,15.3499,211500.0
2007-08-09 13:00:00,15.35,15.36,14.99,15.1,346900.0,15.3499,15.3599,14.9899,15.0999,346900.0
2007-08-09 13:30:00,15.09,15.18,15.01,15.08,314200.0,15.0899,15.1799,15.0099,15.0799,314200.0
2007-08-09 14:00:00,15.08,15.14,15.01,15.03,112000.0,15.0799,15.1399,15.0099,15.0299,112000.0
2007-08-09 14:30:00,15.01,15.09,14.62,14.64,418200.0,15.0099,15.0899,14.6199,14.6399,418200.0
2007-08-09 15:00:00,14.64,14.8,14.53,14.61,261100.0,14.6399,14.7999,14.5299,14.6099,261100.0
2007-08-09 15:30:00,14.62,14.85,14.48,14.6,435100.0,14.6199,14.8499,14.4799,14.5999,435100.0
2007-08-10 09:30:00,14.3,14.92,14.28,14.66,269000.0,14.2999,14.9199,14.2799,14.6599,269000.0
2007-08-10 10:00:00,14.69,14.75,14.36,14.51,197600.0,14.6899,14.7499,14.3599,14.5099,197600.0
2007-08-10 10:30:00,14.51,14.6,14.45,14.59,188700.0,14.5099,14.5999,14.4499,14.5899,188700.0
2007-08-10 11:00:00,14.59,14.6,14.54,14.55,125300.0,14.5899,14.5999,14.5399,14.5499,125300.0
2007-08-10 11:30:00,14.55,14.71,14.54,14.66,137800.0,14.5499,14.7099,14.5399,14.6599,137800.0
2007-08-10 12:00:00,14.65,14.66,14.19,14.2,455100.0,14.6499,14.6599,14.1899,14.1999,455100.0
2007-08-10 12:30:00,14.2,14.51,14.2,14.42,97400.0,14.1999,14.5099,14.1999,14.4199,97400.0
2007-08-10 13:00:00,14.42,14.5,14.39,14.43,103400.0,14.4199,14.4999,14.3899,14.4299,103400.0
2007-08-10 13:30:00,14.43,14.49,14.36,14.42,104800.0,14.4299,14.4899,14.3599,14.4199,104800.0
2007-08-10 14:00:00,14.42,14.45,14.19,14.2,206300.0,14.4199,14.4499,14.1899,14.1999,206300.0
2007-08-10 14:30:00,14.2,14.32,14.1,14.26,77900.0,14.1999,14.3199,14.0999,14.2599,77900.0
2007-08-10 15:00:00,14.24,14.65,14.22,14.51,103500.0,14.2399,14.6499,14.2199,14.5099,103500.0
2007-08-10 15:30:00,14.49,14.51,14.23,14.33,286200.0,14.4899,14.5099,14.2299,14.3299,286200.0
2007-08-13 09:30:00,14.5,15.95,14.46,14.56,114900.0,14.4999,15.9499,14.4599,14.5599,114900.0
2007-08-13 10:00:00,14.56,14.56,14.37,14.56,178200.0,14.5599,14.5599,14.3699,14.5599,178200.0
2007-08-13 10:30:00,14.56,14.85,14.54,14.75,244700.0,14.5599,14.8499,14.5399,14.7499,244700.0
2007-08-13 11:00:00,14.75,14.75,14.63,14.69,106900.0,14.7499,14.7499,14.6299,14.6899,106900.0
2007-08-13 11:30:00,14.71,14.87,14.7,14.74,91000.0,14.7099,14.8699,14.6999,14.7399,91000.0
2007-08-13 12:00:00,14.73,14.8,14.53,14.65,79100.0,14.7299,14.7999,14.5299,14.6499,79100.0
2007-08-13 12:30:00,14.66,14.71,14.57,14.63,78500.0,14.6599,14.7099,14.5699,14.6299,78500.0
2007-08-13 13:00:00,14.63,14.64,14.54,14.6,58800.0,14.6299,14.6399,14.5399,14.5999,58800.0
2007-08-13 13:30:00,14.6,14.6,14.4,14.5,100900.0,14.5999,14.5999,14.3999,14.4999,100900.0
2007-08-13 14:00:00,14.5,14.5,14.26,14.39,119600.0,14.4999,14.4999,14.2599,14.3899,119600.0
2007-08-13 14:30:00,14.39,14.43,14.36,14.38,92800.0,14.3899,14.4299,14.3599,14.3799,92800.0
2007-08-13 15:00:00,14.37,14.38,14.28,14.33,115700.0,14.3699,14.3799,14.2799,14.3299,115700.0
2007-08-13 15:30:00,14.34,14.34,14.2,14.25,226300.0,14.3399,14.3399,14.1999,14.2499,226300.0
2007-08-14 09:30:00,14.38,14.54,14.35,14.53,178400.0,14.3799,14.5399,14.3499,14.5299,178400.0
2007-08-14 10:00:00,14.53,14.61,14.27,14.34,120400.0,14.5299,14.6099,14.2699,14.3399,120400.0
2007-08-14 10:30:00,14.32,14.33,14.13,14.19,206100.0,14.3199,14.3299,14.1299,14.1899,206100.0
2007-08-14 11:00:00,14.2,14.2,13.95,14.05,234000.0,14.1999,14.1999,13.9499,14.0499,234000.0
2007-08-14 11:30:00,14.05,14.21,13.99,14.21,306300.0,14.0499,14.2099,13.9899,14.2099,306300.0
2007-08-14 12:00:00,14.21,14.25,14.17,14.24,192000.0,14.2099,14.2499,14.1699,14.2399,192000.0
2007-08-14 12:30:00,14.23,14.27,14.16,14.26,85700.0,14.2299,14.2699,14.1599,14.2599,85700.0
2007-08-14 13:00:00,14.26,14.28,14.17,14.22,62400.0,14.2599,14.2799,14.1699,14.2199,62400.0
2007-08-14 13:30:00,14.22,14.22,13.93,13.97,119500.0,14.2199,14.2199,13.9299,13.9699,119500.0
2007-08-14 14:00:00,13.96,14.02,13.91,13.94,95800.0,13.9599,14.0199,13.9099,13.9399,95800.0
2007-08-14 14:30:00,13.94,13.95,13.2,13.79,165900.0,13.9399,13.9499,13.1999,13.7899,165900.0
2007-08-14 15:00:00,13.79,13.82,13.72,13.78,160300.0,13.7899,13.8199,13.7199,13.7799,160300.0
2007-08-14 15:30:00,13.77,13.79,13.45,13.48,499700.0,13.7699,13.7899,13.4499,13.4799,499700.0
2007-08-15 09:30:00,13.5,13.5,13.0,13.08,243500.0,13.4999,13.4999,12.9999,13.0799,243500.0
2007-08-15 10:00:00,13.08,13.1,12.57,12.97,437000.0,13.0799,13.0999,12.5699,12.9699,437000.0
2007-08-15 10:30:00,12.96,12.99,12.85,12.87,173900.0,12.9599,12.9899,12.8499,12.8699,173900.0
2007-08-15 11:00:00,12.88,13.0,12.87,12.99,175300.0,12.8799,12.9999,12.8699,12.9899,175300.0
2007-08-15 11:30:00,12.99,13.04,12.9,13.02,312100.0,12.9899,13.0399,12.8999,13.0199,312100.0
2007-08-15 12:00:00,13.01,13.12,13.0,13.11,95700.0,13.0099,13.1199,12.9999,13.1099,95700.0
2007-08-15 12:30:00,13.12,13.19,13.04,13.06,109800.0,13.1199,13.1899,13.0399,13.0599,109800.0
2007-08-15 13:00:00,13.06,13.14,13.05,13.09,125500.0,13.0599,13.1399,13.0499,13.0899,125500.0
2007-08-15 13:30:00,13.09,13.25,13.07,13.22,71700.0,13.0899,13.2499,13.0699,13.2199,71700.0
2007-08-15 14:00:00,13.22,13.24,13.02,13.11,149200.0,13.2199,13.2399,13.0199,13.1099,149200.0
2007-08-15 14:30:00,13.11,13.2,12.91,12.94,186800.0,13.1099,13.1999,12.9099,12.9399,186800.0
2007-08-15 15:00:00,12.95,12.96,12.72,12.8,238500.0,12.9499,12.9599,12.7199,12.7999,238500.0
2007-08-15 15:30:00,12.8,12.81,12.57,12.63,442000.0,12.7999,12.8099,12.5699,12.6299,442000.0
2007-08-16 09:30:00,12.5,12.55,12.2,12.35,259000.0,12.4999,12.5499,12.1999,12.3499,259000.0
2007-08-16 10:00:00,12.33,12.5,12.24,12.4,206400.0,12.3299,12.4999,12.2399,12.3999,206400.0
2007-08-16 10:30:00,12.4,12.79,12.38,12.52,329500.0,12.3999,12.7899,12.3799,12.5199,329500.0
2007-08-16 11:00:00,12.53,12.75,12.48,12.72,285800.0,12.5299,12.7499,12.4799,12.7199,285800.0
2007-08-16 11:30:00,12.74,12.74,12.57,12.64,122800.0,12.7399,12.7399,12.5699,12.6399,122800.0
2007-08-16 12:00:00,12.63,12.63,12.35,12.42,141400.0,12.6299,12.6299,12.3499,12.4199,141400.0
2007-08-16 12:30:00,12.43,12.44,12.01,12.05,169400.0,12.4299,12.4399,12.0099,12.0499,169400.0
2007-08-16 13:00:00,12.06,12.35,12.01,12.11,212900.0,12.0599,12.3499,12.0099,12.1099,212900.0
2007-08-16 13:30:00,12.11,12.29,11.99,12.13,228600.0,12.1099,12.2899,11.9899,12.1299,228600.0
2007-08-16 14:00:00,12.14,12.43,11.99,12.07,257000.0,12.1399,12.4299,11.9899,12.0699,257000.0
2007-08-16 14:30:00,12.04,12.09,11.85,11.9,172700.0,12.0399,12.0899,11.8499,11.8999,172700.0
2007-08-16 15:00:00,11.91,12.16,11.82,12.01,417900.0,11.9099,12.1599,11.8199,12.0099,417900.0
2007-08-16 15:30:00,11.99,13.0,11.97,12.85,957400.0,11.9899,12.9999,11.9699,12.8499,957400.0
2007-08-17 09:30:00,13.47,13.51,12.4,12.56,530900.0,13.4699,13.5099,12.3999,12.5599,530900.0
2007-08-17 10:00:00,12.56,12.71,12.39,12.48,293900.0,12.5599,12.7099,12.3899,12.4799,293900.0
2007-08-17 10:30:00,12.47,12.5,12.14,12.14,306000.0,12.4699,12.4999,12.1399,12.1399,306000.0
2007-08-17 11:00:00,12.11,12.4,12.1,12.35,89200.0,12.1099,12.3999,12.0999,12.3499,89200.0
2007-08-17 11:30:00,12.38,12.55,12.25,12.4,385400.0,12.3799,12.5499,12.2499,12.3999,385400.0
2007-08-17 12:00:00,12.4,12.43,12.3,12.37,116700.0,12.3999,12.4299,12.2999,12.3699,116700.0
2007-08-17 12:30:00,12.4,12.44,12.21,12.23,80400.0,12.3999,12.4399,12.2099,12.2299,80400.0
2007-08-17 13:00:00,12.23,12.46,12.02,12.34,196100.0,12.2299,12.4599,12.0199,12.3399,196100.0
2007-08-17 13:30:00,12.37,12.41,12.25,12.3,92400.0,12.3699,12.4099,12.2499,12.2999,92400.0
2007-08-17 14:00:00,12.3,12.35,12.2,12.28,115000.0,12.2999,12.3499,12.1999,12.2799,115000.0
2007-08-17 14:30:00,12.27,12.34,12.08,12.27,587100.0,12.2699,12.3399,12.0799,12.2699,587100.0
2007-08-17 15:00:00,12.26,12.35,12.15,12.34,219000.0,12.2599,12.3499,12.1499,12.3399,219000.0
2007-08-17 15:30:00,12.35,12.39,12.17,12.27,337700.0,12.3499,12.3899,12.1699,12.2699,337700.0
2007-08-20 09:30:00,12.76,12.88,12.31,12.5,277200.0,12.7599,12.8799,12.3099,12.4999,277200.0
2007-08-20 10:00:00,12.52,12.63,12.41,12.5,259900.0,12.5199,12.6299,12.4099,12.4999,259900.0
2007-08-20 10:30:00,12.49,12.55,12.35,12.5,165500.0,12.4899,12.5499,12.3499,12.4999,165500.0
2007-08-20 11:00:00,12.49,12.63,12.45,12.5,160500.0,12.4899,12.6299,12.4499,12.4999,160500.0
2007-08-20 11:30:00,12.5,12.8,12.49,12.79,205300.0,12.4999,12.7999,12.4899,12.7899,205300.0
2007-08-20 12:00:00,12.79,12.81,12.64,12.66,109000.0,12.7899,12.8099,12.6399,12.6599,109000.0
2007-08-20 12:30:00,12.65,12.81,12.65,12.77,93300.0,12.6499,12.8099,12.6499,12.7699,93300.0
2007-08-20 13:00:00,12.75,13.1,12.73,13.1,241600.0,12.7499,13.0999,12.7299,13.0999,241600.0
2007-08-20 13:30:00,13.08,13.33,13.05,13.17,202400.0,13.0799,13.3299,13.0499,13.1699,202400.0
2007-08-20 14:00:00,13.17,13.21,12.96,13.18,143300.0,13.1699,13.2099,12.9599,13.1799,143300.0
2007-08-20 14:30:00,13.17,13.32,13.09,13.3,209100.0,13.1699,13.3199,13.0899,13.2999,209100.0
2007-08-20 15:00:00,13.3,13.45,13.27,13.42,241300.0,13.2999,13.4499,13.2699,13.4199,241300.0
2007-08-20 15:30:00,13.42,13.49,13.18,13.41,429200.0,13.4199,13.4899,13.1799,13.4099,429200.0
2007-08-21 09:30:00,14.22,14.5,13.6,14.5,1390500.0,14.2199,14.4999,13.5999,14.4999,1390500.0
2007-08-21 10:00:00,14.5,14.79,14.35,14.75,913900.0,14.4999,14.7899,14.3499,14.7499,913900.0
2007-08-21 10:30:00,14.75,15.0,14.68,14.83,609300.0,14.7499,14.9999,14.6799,14.8299,609300.0
2007-08-21 11:00:00,14.81,14.82,14.41,14.48,302900.0,14.8099,14.8199,14.4099,14.4799,302900.0
2007-08-21 11:30:00,14.47,14.7,14.47,14.61,186400.0,14.4699,14.6999,14.4699,14.6099,186400.0
2007-08-21 12:00:00,14.61,14.65,14.53,14.59,218900.0,14.6099,14.6499,14.5299,14.5899,218900.0
2007-08-21 12:30:00,14.6,14.65,14.5,14.59,425100.0,14.5999,14.6499,14.4999,14.5899,425100.0
2007-08-21 13:00:00,14.61,14.65,14.53,14.65,213100.0,14.6099,14.6499,14.5299,14.6499,213100.0
2007-08-21 13:30:00,14.61,14.66,14.58,14.64,76100.0,14.6099,14.6599,14.5799,14.6399,76100.0
2007-08-21 14:00:00,14.65,14.81,14.65,14.74,176800.0,14.6499,14.8099,14.6499,14.7399,176800.0
2007-08-21 14:30:00,14.74,14.87,14.53,14.6,336000.0,14.7399,14.8699,14.5299,14.5999,336000.0
2007-08-21 15:00:00,14.6,14.78,14.59,14.68,398500.0,14.5999,14.7799,14.5899,14.6799,398500.0
2007-08-21 15:30:00,14.69,14.8,14.53,14.58,478700.0,14.6899,14.7999,14.5299,14.5799,478700.0
2007-08-22 09:30:00,14.8,14.8,14.35,14.42,177200.0,14.7999,14.7999,14.3499,14.4199,177200.0
2007-08-22 10:00:00,14.4,14.4,14.25,14.26,132200.0,14.3999,14.3999,14.2499,14.2599,132200.0
2007-08-22 10:30:00,14.27,14.48,14.25,14.39,137100.0,14.2699,14.4799,14.2499,14.3899,137100.0
2007-08-22 11:00:00,14.39,14.49,14.3,14.35,120500.0,14.3899,14.4899,14.2999,14.3499,120500.0
2007-08-22 11:30:00,14.35,14.63,14.35,14.61,182000.0,14.3499,14.6299,14.3499,14.6099,182000.0
2007-08-22 12:00:00,14.62,14.76,14.6,14.66,280400.0,14.6199,14.7599,14.5999,14.6599,280400.0
2007-08-22 12:30:00,14.65,14.7,14.33,14.36,264200.0,14.6499,14.6999,14.3299,14.3599,264200.0
2007-08-22 13:00:00,14.37,14.37,14.2,14.24,139400.0,14.3699,14.3699,14.1999,14.2399,139400.0
2007-08-22 13:30:00,14.22,14.23,14.11,14.11,122500.0,14.2199,14.2299,14.1099,14.1099,122500.0
2007-08-22 14:00:00,14.11,14.21,14.0,14.02,108400.0,14.1099,14.2099,13.9999,14.0199,108400.0
2007-08-22 14:30:00,14.0,14.25,13.97,14.23,148900.0,13.9999,14.2499,13.9699,14.2299,148900.0
2007-08-22 15:00:00,14.23,14.31,14.19,14.29,154500.0,14.2299,14.3099,14.1899,14.2899,154500.0
2007-08-22 15:30:00,14.28,14.52,14.17,14.3,302500.0,14.2799,14.5199,14.1699,14.2999,302500.0
2007-08-23 09:30:00,14.35,14.57,14.25,14.43,371200.0,14.3499,14.5699,14.2499,14.4299,371200.0
2007-08-23 10:00:00,14.45,14.5,14.4,14.43,74900.0,14.4499,14.4999,14.3999,14.4299,74900.0
2007-08-23 10:30:00,14.43,14.48,14.26,14.35,154400.0,14.4299,14.4799,14.2599,14.3499,154400.0
2007-08-23 11:00:00,14.35,14.59,14.35,14.41,395500.0,14.3499,14.5899,14.3499,14.4099,395500.0
2007-08-23 11:30:00,14.41,14.47,14.21,14.21,131300.0,14.4099,14.4699,14.2099,14.2099,131300.0
2007-08-23 12:00:00,14.23,14.39,14.2,14.39,98400.0,14.2299,14.3899,14.1999,14.3899,98400.0
2007-08-23 12:30:00,14.39,14.45,14.25,14.31,107900.0,14.3899,14.4499,14.2499,14.3099,107900.0
2007-08-23 13:00:00,14.32,14.32,14.27,14.27,51500.0,14.3199,14.3199,14.2699,14.2699,51500.0
2007-08-23 13:30:00,14.26,14.4,14.26,14.39,92500.0,14.2599,14.3999,14.2599,14.3899,92500.0
2007-08-23 14:00:00,14.38,14.41,14.28,14.29,109200.0,14.3799,14.4099,14.2799,14.2899,109200.0
2007-08-23 14:30:00,14.28,14.34,14.22,14.3,97900.0,14.2799,14.3399,14.2199,14.2999,97900.0
2007-08-23 15:00:00,14.32,14.37,14.29,14.32,179400.0,14.3199,14.3699,14.2899,14.3199,179400.0
2007-08-23 15:30:00,14.32,14.4,14.15,14.32,215300.0,14.3199,14.3999,14.1499,14.3199,215300.0
2007-08-24 09:30:00,14.45,14.82,14.25,14.7,223700.0,14.4499,14.8199,14.2499,14.6999,223700.0
2007-08-24 10:00:00,14.73,14.82,14.52,14.65,103800.0,14.7299,14.8199,14.5199,14.6499,103800.0
2007-08-24 10:30:00,14.65,14.69,14.54,14.61,47600.0,14.6499,14.6899,14.5399,14.6099,47600.0
2007-08-24 11:00:00,14.61,14.66,14.6,14.64,27600.0,14.6099,14.6599,14.5999,14.6399,27600.0
2007-08-24 11:30:00,14.63,14.7,14.58,14.63,61400.0,14.6299,14.6999,14.5799,14.6299,61400.0
2007-08-24 12:00:00,14.63,14.71,14.57,14.67,47400.0,14.6299,14.7099,14.5699,14.6699,47400.0
2007-08-24 12:30:00,14.68,14.71,14.63,14.64,24600.0,14.6799,14.7099,14.6299,14.6399,24600.0
2007-08-24 13:00:00,14.64,14.78,14.64,14.77,66900.0,14.6399,14.7799,14.6399,14.7699,66900.0
2007-08-24 13:30:00,14.77,14.79,14.7,14.77,132500.0,14.7699,14.7899,14.6999,14.7699,132500.0
2007-08-24 14:00:00,14.77,14.87,14.69,14.69,214400.0,14.7699,14.8699,14.6899,14.6899,214400.0
2007-08-24 14:30:00,14.69,14.7,14.57,14.6,74300.0,14.6899,14.6999,14.5699,14.5999,74300.0
2007-08-24 15:00:00,14.58,14.64,14.54,14.64,109800.0,14.5799,14.6399,14.5399,14.6399,109800.0
2007-08-24 15:30:00,14.65,14.85,14.63,14.81,401900.0,14.6499,14.8499,14.6299,14.8099,401900.0
2007-08-27 09:30:00,14.68,14.93,14.67,14.79,129700.0,14.6799,14.9299,14.6699,14.7899,129700.0
2007-08-27 10:00:00,14.8,14.9,14.65,14.78,174100.0,14.7999,14.8999,14.6499,14.7799,174100.0
2007-08-27 10:30:00,14.79,14.8,14.76,14.79,43600.0,14.7899,14.7999,14.7599,14.7899,43600.0
2007-08-27 11:00:00,14.79,14.79,14.63,14.68,68200.0,14.7899,14.7899,14.6299,14.6799,68200.0
2007-08-27 11:30:00,14.69,14.78,14.68,14.78,51300.0,14.6899,14.7799,14.6799,14.7799,51300.0
2007-08-27 12:00:00,14.77,14.79,14.7,14.77,39700.0,14.7699,14.7899,14.6999,14.7699,39700.0
2007-08-27 12:30:00,14.77,14.82,14.73,14.76,76200.0,14.7699,14.8199,14.7299,14.7599,76200.0
2007-08-27 13:00:00,14.75,14.77,14.54,14.74,70100.0,14.7499,14.7699,14.5399,14.7399,70100.0
2007-08-27 13:30:00,14.74,14.75,14.7,14.73,113800.0,14.7399,14.7499,14.6999,14.7299,113800.0
2007-08-27 14:00:00,14.73,14.77,14.73,14.75,89300.0,14.7299,14.7699,14.7299,14.7499,89300.0
2007-08-27 14:30:00,14.75,14.8,14.75,14.78,78500.0,14.7499,14.7999,14.7499,14.7799,78500.0
2007-08-27 15:00:00,14.79,14.84,14.73,14.81,169600.0,14.7899,14.8399,14.7299,14.8099,169600.0
2007-08-27 15:30:00,14.81,14.87,14.74,14.74,175900.0,14.8099,14.8699,14.7399,14.7399,175900.0
2007-08-28 09:30:00,14.7,14.7,14.46,14.54,55400.0,14.6999,14.6999,14.4599,14.5399,55400.0
2007-08-28 10:00:00,14.53,14.63,14.5,14.56,223800.0,14.5299,14.6299,14.4999,14.5599,223800.0
2007-08-28 10:30:00,14.6,14.64,14.47,14.59,345000.0,14.5999,14.6399,14.4699,14.5899,345000.0
2007-08-28 11:00:00,14.58,14.58,14.48,14.58,28800.0,14.5799,14.5799,14.4799,14.5799,28800.0
2007-08-28 11:30:00,14.57,14.8,14.57,14.77,120300.0,14.5699,14.7999,14.5699,14.7699,120300.0
2007-08-28 12:00:00,14.79,14.87,14.72,14.86,168300.0,14.7899,14.8699,14.7199,14.8599,168300.0
2007-08-28 12:30:00,14.86,14.88,14.81,14.84,173600.0,14.8599,14.8799,14.8099,14.8399,173600.0
2007-08-28 13:00:00,14.85,14.99,14.81,14.92,245300.0,14.8499,14.9899,14.8099,14.9199,245300.0
2007-08-28 13:30:00,14.91,15.3,14.88,15.2,136800.0,14.9099,15.2999,14.8799,15.1999,136800.0
2007-08-28 14:00:00,15.24,15.24,15.0,15.0,190600.0,15.2399,15.2399,14.9999,14.9999,190600.0
2007-08-28 14:30:00,15.01,15.08,14.95,14.98,105500.0,15.0099,15.0799,14.9499,14.9799,105500.0
2007-08-28 15:00:00,14.99,15.07,14.97,14.97,131400.0,14.9899,15.0699,14.9699,14.9699,131400.0
2007-08-28 15:30:00,14.97,15.12,14.95,15.11,463500.0,14.9699,15.1199,14.9499,15.1099,463500.0
2007-08-29 09:30:00,15.31,15.31,15.17,15.25,139900.0,15.3099,15.3099,15.1699,15.2499,139900.0
2007-08-29 10:00:00,15.26,15.28,15.23,15.26,112300.0,15.2599,15.2799,15.2299,15.2599,112300.0
2007-08-29 10:30:00,15.26,15.28,15.24,15.25,80800.0,15.2599,15.2799,15.2399,15.2499,80800.0
2007-08-29 11:00:00,15.25,15.26,15.1,15.1,85600.0,15.2499,15.2599,15.0999,15.0999,85600.0
2007-08-29 11:30:00,15.1,15.15,15.08,15.14,84200.0,15.0999,15.1499,15.0799,15.1399,84200.0
2007-08-29 12:00:00,15.15,15.3,15.13,15.25,61800.0,15.1499,15.2999,15.1299,15.2499,61800.0
2007-08-29 12:30:00,15.26,15.26,15.16,15.18,23200.0,15.2599,15.2599,15.1599,15.1799,23200.0
2007-08-29 13:00:00,15.17,15.21,15.06,15.14,57000.0,15.1699,15.2099,15.0599,15.1399,57000.0
2007-08-29 13:30:00,15.15,15.22,15.11,15.21,45100.0,15.1499,15.2199,15.1099,15.2099,45100.0
2007-08-29 14:00:00,15.2,15.24,15.1,15.16,26500.0,15.1999,15.2399,15.0999,15.1599,26500.0
2007-08-29 14:30:00,15.14,15.22,15.11,15.21,64000.0,15.1399,15.2199,15.1099,15.2099,64000.0
2007-08-29 15:00:00,15.21,15.26,15.2,15.23,54200.0,15.2099,15.2599,15.1999,15.2299,54200.0
2007-08-29 15:30:00,15.23,15.38,15.21,15.38,183000.0,15.2299,15.3799,15.2099,15.3799,183000.0
2007-08-30 09:30:00,15.39,15.45,15.19,15.36,58600.0,15.3899,15.4499,15.1899,15.3599,58600.0
2007-08-30 10:00:00,15.38,15.49,15.29,15.48,74600.0,15.3799,15.4899,15.2899,15.4799,74600.0
2007-08-30 10:30:00,15.47,15.61,15.44,15.61,78300.0,15.4699,15.6099,15.4399,15.6099,78300.0
2007-08-30 11:00:00,15.61,15.61,15.38,15.5,125500.0,15.6099,15.6099,15.3799,15.4999,125500.0
2007-08-30 11:30:00,15.5,15.5,15.47,15.48,57800.0,15.4999,15.4999,15.4699,15.4799,57800.0
2007-08-30 12:00:00,15.47,15.51,15.45,15.49,98100.0,15.4699,15.5099,15.4499,15.4899,98100.0
2007-08-30 12:30:00,15.48,15.51,15.44,15.48,54300.0,15.4799,15.5099,15.4399,15.4799,54300.0
2007-08-30 13:00:00,15.48,15.48,15.25,15.29,59900.0,15.4799,15.4799,15.2499,15.2899,59900.0
2007-08-30 13:30:00,15.29,15.3,15.25,15.28,38400.0,15.2899,15.2999,15.2499,15.2799,38400.0
2007-08-30 14:00:00,15.27,15.35,15.26,15.3,66600.0,15.2699,15.3499,15.2599,15.2999,66600.0
2007-08-30 14:30:00,15.31,15.31,15.24,15.24,69600.0,15.3099,15.3099,15.2399,15.2399,69600.0
2007-08-30 15:00:00,15.26,15.29,15.21,15.24,89100.0,15.2599,15.2899,15.2099,15.2399,89100.0
2007-08-30 15:30:00,15.24,15.3,15.17,15.23,240100.0,15.2399,15.2999,15.1699,15.2299,240100.0
2007-08-31 09:30:00,15.46,15.46,15.15,15.2,51000.0,15.4599,15.4599,15.1499,15.1999,51000.0
2007-08-31 10:00:00,15.23,15.3,15.21,15.25,47200.0,15.2299,15.2999,15.2099,15.2499,47200.0
2007-08-31 10:30:00,15.25,15.29,15.24,15.25,46700.0,15.2499,15.2899,15.2399,15.2499,46700.0
2007-08-31 11:00:00,15.25,15.33,15.25,15.31,93000.0,15.2499,15.3299,15.2499,15.3099,93000.0
2007-08-31 11:30:00,15.31,15.39,15.3,15.37,47200.0,15.3099,15.3899,15.2999,15.3699,47200.0
2007-08-31 12:00:00,15.36,15.55,15.3,15.53,115100.0,15.3599,15.5499,15.2999,15.5299,115100.0
2007-08-31 12:30:00,15.54,15.58,15.49,15.55,68900.0,15.5399,15.5799,15.4899,15.5499,68900.0
2007-08-31 13:00:00,15.55,15.66,15.51,15.61,117400.0,15.5499,15.6599,15.5099,15.6099,117400.0
2007-08-31 13:30:00,15.61,15.72,15.6,15.7,98100.0,15.6099,15.7199,15.5999,15.6999,98100.0
2007-08-31 14:00:00,15.7,15.74,15.68,15.74,83200.0,15.6999,15.7399,15.6799,15.7399,83200.0
2007-08-31 14:30:00,15.75,15.81,15.73,15.8,86200.0,15.7499,15.8099,15.7299,15.7999,86200.0
2007-08-31 15:00:00,15.81,16.01,15.8,15.98,209800.0,15.8099,16.0099,15.7999,15.9799,209800.0
2007-08-31 15:30:00,15.98,16.09,15.93,15.98,353800.0,15.9799,16.0899,15.9299,15.9799,353800.0
2007-09-04 09:30:00,15.9,16.23,15.9,16.21,70500.0,15.8999,16.2299,15.8999,16.2099,70500.0
2007-09-04 10:00:00,16.2,16.22,16.0,16.15,88100.0,16.1999,16.2199,15.9999,16.1499,88100.0
2007-09-04 10:30:00,16.16,16.28,16.1,16.22,41400.0,16.1599,16.2799,16.0999,16.2199,41400.0
2007-09-04 11:00:00,16.24,16.32,16.2,16.31,64800.0,16.2399,16.3199,16.1999,16.3099,64800.0
2007-09-04 11:30:00,16.31,16.48,16.29,16.37,131800.0,16.3099,16.4799,16.2899,16.3699,131800.0
2007-09-04 12:00:00,16.34,16.34,16.28,16.29,32600.0,16.3399,16.3399,16.2799,16.2899,32600.0
2007-09-04 12:30:00,16.29,16.3,16.21,16.22,22100.0,16.2899,16.2999,16.2099,16.2199,22100.0
2007-09-04 13:00:00,16.22,16.33,16.22,16.26,21300.0,16.2199,16.3299,16.2199,16.2599,21300.0
2007-09-04 13:30:00,16.25,16.32,16.25,16.31,19700.0,16.2499,16.3199,16.2499,16.3099,19700.0
2007-09-04 14:00:00,16.31,16.32,16.26,16.31,41100.0,16.3099,16.3199,16.2599,16.3099,41100.0
2007-09-04 14:30:00,16.32,16.33,16.25,16.28,82600.0,16.3199,16.3299,16.2499,16.2799,82600.0
2007-09-04 15:00:00,16.28,16.35,16.27,16.29,63200.0,16.2799,16.3499,16.2699,16.2899,63200.0
2007-09-04 15:30:00,16.3,16.42,16.29,16.37,364700.0,16.2999,16.4199,16.2899,16.3699,364700.0
2007-09-05 09:30:00,16.22,16.25,16.05,16.12,57500.0,16.2199,16.2499,16.0499,16.1199,57500.0
2007-09-05 10:00:00,16.13,16.17,15.95,16.0,95800.0,16.1299,16.1699,15.9499,15.9999,95800.0
2007-09-05 10:30:00,16.0,16.02,15.98,16.0,68700.0,15.9999,16.0199,15.9799,15.9999,68700.0
2007-09-05 11:00:00,16.0,16.02,15.99,16.0,33500.0,15.9999,16.0199,15.9899,15.9999,33500.0
2007-09-05 11:30:00,16.01,16.03,16.0,16.01,34400.0,16.0099,16.0299,15.9999,16.0099,34400.0
2007-09-05 12:00:00,16.01,16.03,15.99,16.01,40600.0,16.0099,16.0299,15.9899,16.0099,40600.0
2007-09-05 12:30:00,16.0,16.07,15.98,16.06,51300.0,15.9999,16.0699,15.9799,16.0599,51300.0
2007-09-05 13:00:00,16.07,16.08,16.01,16.02,27800.0,16.0699,16.0799,16.0099,16.0199,27800.0
2007-09-05 13:30:00,16.03,16.11,16.02,16.07,32700.0,16.0299,16.1099,16.0199,16.0699,32700.0
2007-09-05 14:00:00,16.08,16.11,15.98,15.98,37300.0,16.0799,16.1099,15.9799,15.9799,37300.0
2007-09-05 14:30:00,15.98,16.09,15.98,16.08,48000.0,15.9799,16.0899,15.9799,16.0799,48000.0
2007-09-05 15:00:00,16.09,16.09,16.0,16.04,44800.0,16.0899,16.0899,15.9999,16.0399,44800.0
2007-09-05 15:30:00,16.04,16.06,15.96,16.0,116000.0,16.0399,16.0599,15.9599,15.9999,116000.0
2007-09-06 09:30:00,16.11,16.16,15.91,15.93,34500.0,16.1099,16.1599,15.9099,15.9299,34500.0
2007-09-06 10:00:00,15.97,16.03,15.79,15.93,45300.0,15.9699,16.0299,15.7899,15.9299,45300.0
2007-09-06 10:30:00,15.93,16.05,15.84,16.02,52900.0,15.9299,16.0499,15.8399,16.0199,52900.0
2007-09-06 11:00:00,15.99,16.12,15.96,16.1,46900.0,15.9899,16.1199,15.9599,16.0999,46900.0
2007-09-06 11:30:00,16.11,16.16,16.1,16.11,23200.0,16.1099,16.1599,16.0999,16.1099,23200.0
2007-09-06 12:00:00,16.13,16.16,16.13,16.15,22600.0,16.1299,16.1599,16.1299,16.1499,22600.0
2007-09-06 12:30:00,16.13,16.16,16.08,16.1,28200.0,16.1299,16.1599,16.0799,16.0999,28200.0
2007-09-06 13:00:00,16.1,16.14,16.07,16.07,21500.0,16.0999,16.1399,16.0699,16.0699,21500.0
2007-09-06 13:30:00,16.08,16.18,16.07,16.15,47400.0,16.0799,16.1799,16.0699,16.1499,47400.0
2007-09-06 14:00:00,16.16,16.26,16.12,16.24,68300.0,16.1599,16.2599,16.1199,16.2399,68300.0
2007-09-06 14:30:00,16.23,16.34,16.13,16.21,91100.0,16.2299,16.3399,16.1299,16.2099,91100.0
2007-09-06 15:00:00,16.22,16.3,16.19,16.26,55500.0,16.2199,16.2999,16.1899,16.2599,55500.0
2007-09-06 15:30:00,16.26,16.28,16.15,16.17,87600.0,16.2599,16.2799,16.1499,16.1699,87600.0
2007-09-07 09:30:00,15.16,15.88,15.16,15.83,188300.0,15.1599,15.8799,15.1599,15.8299,188300.0
2007-09-07 10:00:00,15.83,15.83,15.63,15.74,69000.0,15.8299,15.8299,15.6299,15.7399,69000.0
2007-09-07 10:30:00,15.73,15.74,15.5,15.51,64400.0,15.7299,15.7399,15.4999,15.5099,64400.0
2007-09-07 11:00:00,15.5,15.64,15.5,15.51,72200.0,15.4999,15.6399,15.4999,15.5099,72200.0
2007-09-07 11:30:00,15.5,15.54,15.46,15.48,78700.0,15.4999,15.5399,15.4599,15.4799,78700.0
2007-09-07 12:00:00,15.48,15.51,15.44,15.48,58600.0,15.4799,15.5099,15.4399,15.4799,58600.0
2007-09-07 12:30:00,15.48,15.54,15.43,15.48,173000.0,15.4799,15.5399,15.4299,15.4799,173000.0
2007-09-07 13:00:00,15.48,15.53,15.4,15.46,76700.0,15.4799,15.5299,15.3999,15.4599,76700.0
2007-09-07 13:30:00,15.46,15.53,15.31,15.4,88400.0,15.4599,15.5299,15.3099,15.3999,88400.0
2007-09-07 14:00:00,15.4,15.49,15.35,15.38,121600.0,15.3999,15.4899,15.3499,15.3799,121600.0
2007-09-07 14:30:00,15.38,15.41,15.38,15.38,56400.0,15.3799,15.4099,15.3799,15.3799,56400.0
2007-09-07 15:00:00,15.38,15.45,15.3,15.3,69000.0,15.3799,15.4499,15.2999,15.2999,69000.0
2007-09-07 15:30:00,15.3,15.5,15.22,15.43,321100.0,15.2999,15.4999,15.2199,15.4299,321100.0
2007-09-10 09:30:00,15.35,15.42,15.04,15.35,89700.0,15.3499,15.4199,15.0399,15.3499,89700.0
2007-09-10 10:00:00,15.32,15.4,15.27,15.31,42400.0,15.3199,15.3999,15.2699,15.3099,42400.0
2007-09-10 10:30:00,15.29,15.51,15.29,15.51,144400.0,15.2899,15.5099,15.2899,15.5099,144400.0
2007-09-10 11:00:00,15.51,15.59,15.32,15.44,135000.0,15.5099,15.5899,15.3199,15.4399,135000.0
2007-09-10 11:30:00,15.46,15.55,15.32,15.55,94700.0,15.4599,15.5499,15.3199,15.5499,94700.0
2007-09-10 12:00:00,15.55,15.68,15.5,15.65,91300.0,15.5499,15.6799,15.4999,15.6499,91300.0
2007-09-10 12:30:00,15.65,15.75,15.62,15.74,89600.0,15.6499,15.7499,15.6199,15.7399,89600.0
2007-09-10 13:00:00,15.72,16.0,15.69,16.0,95600.0,15.7199,15.9999,15.6899,15.9999,95600.0
2007-09-10 13:30:00,15.99,16.0,15.9,15.97,47600.0,15.9899,15.9999,15.8999,15.9699,47600.0
2007-09-10 14:00:00,15.98,16.0,15.87,15.88,57100.0,15.9799,15.9999,15.8699,15.8799,57100.0
2007-09-10 14:30:00,15.88,15.88,15.71,15.73,140800.0,15.8799,15.8799,15.7099,15.7299,140800.0
2007-09-10 15:00:00,15.73,15.79,15.66,15.71,152900.0,15.7299,15.7899,15.6599,15.7099,152900.0
2007-09-10 15:30:00,15.7,15.75,15.65,15.75,355200.0,15.6999,15.7499,15.6499,15.7499,355200.0
2007-09-11 09:30:00,16.93,16.99,16.53,16.72,577500.0,16.9299,16.9899,16.5299,16.7199,577500.0
2007-09-11 10:00:00,16.72,16.89,16.65,16.78,328300.0,16.7199,16.8899,16.6499,16.7799,328300.0
2007-09-11 10:30:00,16.78,16.84,16.66,16.73,202000.0,16.7799,16.8399,16.6599,16.7299,202000.0
2007-09-11 11:00:00,16.74,16.74,16.37,16.62,195000.0,16.7399,16.7399,16.3699,16.6199,195000.0
2007-09-11 11:30:00,16.63,16.63,16.48,16.52,198300.0,16.6299,16.6299,16.4799,16.5199,198300.0
2007-09-11 12:00:00,16.54,16.6,16.45,16.58,99800.0,16.5399,16.5999,16.4499,16.5799,99800.0
2007-09-11 12:30:00,16.58,16.71,16.58,16.69,71100.0,16.5799,16.7099,16.5799,16.6899,71100.0
2007-09-11 13:00:00,16.69,16.73,16.65,16.68,85800.0,16.6899,16.7299,16.6499,16.6799,85800.0
2007-09-11 13:30:00,16.69,16.74,16.65,16.71,95700.0,16.6899,16.7399,16.6499,16.7099,95700.0
2007-09-11 14:00:00,16.69,16.81,16.66,16.74,140100.0,16.6899,16.8099,16.6599,16.7399,140100.0
2007-09-11 14:30:00,16.75,16.8,16.73,16.73,207000.0,16.7499,16.7999,16.7299,16.7299,207000.0
2007-09-11 15:00:00,16.73,16.75,16.7,16.71,221900.0,16.7299,16.7499,16.6999,16.7099,221900.0
2007-09-11 15:30:00,16.72,16.75,16.53,16.57,346700.0,16.7199,16.7499,16.5299,16.5699,346700.0
2007-09-12 09:30:00,16.44,16.57,16.11,16.2,126300.0,16.4399,16.5699,16.1099,16.1999,126300.0
2007-09-12 10:00:00,16.2,16.2,16.04,16.15,115700.0,16.1999,16.1999,16.0399,16.1499,115700.0
2007-09-12 10:30:00,16.15,16.33,16.14,16.28,90400.0,16.1499,16.3299,16.1399,16.2799,90400.0
2007-09-12 11:00:00,16.28,16.46,16.27,16.45,75000.0,16.2799,16.4599,16.2699,16.4499,75000.0
2007-09-12 11:30:00,16.44,16.5,16.42,16.46,59700.0,16.4399,16.4999,16.4199,16.4599,59700.0
2007-09-12 12:00:00,16.46,16.62,16.43,16.55,98500.0,16.4599,16.6199,16.4299,16.5499,98500.0
2007-09-12 12:30:00,16.54,16.55,16.45,16.48,31600.0,16.5399,16.5499,16.4499,16.4799,31600.0
2007-09-12 13:00:00,16.48,16.51,16.42,16.51,37300.0,16.4799,16.5099,16.4199,16.5099,37300.0
2007-09-12 13:30:00,16.5,16.57,16.45,16.51,51100.0,16.4999,16.5699,16.4499,16.5099,51100.0
2007-09-12 14:00:00,16.52,16.58,16.5,16.5,73400.0,16.5199,16.5799,16.4999,16.4999,73400.0
2007-09-12 14:30:00,16.49,16.49,16.39,16.4,61800.0,16.4899,16.4899,16.3899,16.3999,61800.0
2007-09-12 15:00:00,16.4,16.4,16.27,16.33,83500.0,16.3999,16.3999,16.2699,16.3299,83500.0
2007-09-12 15:30:00,16.33,16.5,16.28,16.46,153500.0,16.3299,16.4999,16.2799,16.4599,153500.0
2007-09-13 09:30:00,16.45,16.65,16.0,16.49,105700.0,16.4499,16.6499,15.9999,16.4899,105700.0
2007-09-13 10:00:00,16.49,16.49,16.07,16.23,56900.0,16.4899,16.4899,16.0699,16.2299,56900.0
2007-09-13 10:30:00,16.24,16.53,16.23,16.5,99000.0,16.2399,16.5299,16.2299,16.4999,99000.0
2007-09-13 11:00:00,16.49,16.5,16.28,16.28,56300.0,16.4899,16.4999,16.2799,16.2799,56300.0
2007-09-13 11:30:00,16.28,16.28,16.16,16.2,70900.0,16.2799,16.2799,16.1599,16.1999,70900.0
2007-09-13 12:00:00,16.17,16.18,16.01,16.03,92400.0,16.1699,16.1799,16.0099,16.0299,92400.0
2007-09-13 12:30:00,16.04,16.12,16.0,16.06,36200.0,16.0399,16.1199,15.9999,16.0599,36200.0
2007-09-13 13:00:00,16.07,16.28,16.05,16.09,58600.0,16.0699,16.2799,16.0499,16.0899,58600.0
2007-09-13 13:30:00,16.1,16.31,16.1,16.31,38000.0,16.0999,16.3099,16.0999,16.3099,38000.0
2007-09-13 14:00:00,16.32,16.39,16.3,16.38,34100.0,16.3199,16.3899,16.2999,16.3799,34100.0
2007-09-13 14:30:00,16.38,16.41,16.37,16.41,37300.0,16.3799,16.4099,16.3699,16.4099,37300.0
2007-09-13 15:00:00,16.4,16.55,16.4,16.49,113800.0,16.3999,16.5499,16.3999,16.4899,113800.0
2007-09-13 15:30:00,16.49,16.5,16.22,16.28,316700.0,16.4899,16.4999,16.2199,16.2799,316700.0
2007-09-14 09:30:00,16.12,16.28,15.87,15.96,69600.0,16.1199,16.2799,15.8699,15.9599,69600.0
2007-09-14 10:00:00,15.96,16.25,15.85,16.2,134500.0,15.9599,16.2499,15.8499,16.1999,134500.0
2007-09-14 10:30:00,16.2,16.21,16.07,16.08,85700.0,16.1999,16.2099,16.0699,16.0799,85700.0
2007-09-14 11:00:00,16.1,16.16,16.04,16.16,41100.0,16.0999,16.1599,16.0399,16.1599,41100.0
2007-09-14 11:30:00,16.16,16.28,16.09,16.28,40100.0,16.1599,16.2799,16.0899,16.2799,40100.0
2007-09-14 12:00:00,16.27,16.35,16.22,16.3,89000.0,16.2699,16.3499,16.2199,16.2999,89000.0
2007-09-14 12:30:00,16.3,16.4,16.29,16.39,21900.0,16.2999,16.3999,16.2899,16.3899,21900.0
2007-09-14 13:00:00,16.39,16.44,16.34,16.43,55200.0,16.3899,16.4399,16.3399,16.4299,55200.0
2007-09-14 13:30:00,16.44,16.44,16.31,16.34,25900.0,16.4399,16.4399,16.3099,16.3399,25900.0
2007-09-14 14:00:00,16.35,16.42,16.31,16.39,22100.0,16.3499,16.4199,16.3099,16.3899,22100.0
2007-09-14 14:30:00,16.41,16.41,16.36,16.39,30000.0,16.4099,16.4099,16.3599,16.3899,30000.0
2007-09-14 15:00:00,16.38,16.4,16.29,16.32,56400.0,16.3799,16.3999,16.2899,16.3199,56400.0
2007-09-14 15:30:00,16.33,16.47,16.28,16.47,110100.0,16.3299,16.4699,16.2799,16.4699,110100.0
2007-09-17 09:30:00,16.6,16.6,16.13,16.28,51400.0,16.5999,16.5999,16.1299,16.2799,51400.0
2007-09-17 10:00:00,16.24,16.25,16.05,16.14,76400.0,16.2399,16.2499,16.0499,16.1399,76400.0
2007-09-17 10:30:00,16.13,16.18,16.1,16.15,129500.0,16.1299,16.1799,16.0999,16.1499,129500.0
2007-09-17 11:00:00,16.14,16.19,16.12,16.17,70200.0,16.1399,16.1899,16.1199,16.1699,70200.0
2007-09-17 11:30:00,16.17,16.19,16.13,16.15,103300.0,16.1699,16.1899,16.1299,16.1499,103300.0
2007-09-17 12:00:00,16.16,16.18,16.08,16.11,35900.0,16.1599,16.1799,16.0799,16.1099,35900.0
2007-09-17 12:30:00,16.11,16.14,16.06,16.07,50400.0,16.1099,16.1399,16.0599,16.0699,50400.0
2007-09-17 13:00:00,16.07,16.26,16.07,16.23,91600.0,16.0699,16.2599,16.0699,16.2299,91600.0
2007-09-17 13:30:00,16.19,16.23,16.15,16.17,35000.0,16.1899,16.2299,16.1499,16.1699,35000.0
2007-09-17 14:00:00,16.15,16.2,16.06,16.12,43000.0,16.1499,16.1999,16.0599,16.1199,43000.0
2007-09-17 14:30:00,16.12,16.21,16.08,16.2,63000.0,16.1199,16.2099,16.0799,16.1999,63000.0
2007-09-17 15:00:00,16.21,16.3,16.15,16.26,73700.0,16.2099,16.2999,16.1499,16.2599,73700.0
2007-09-17 15:30:00,16.25,16.31,16.2,16.27,122300.0,16.2499,16.3099,16.1999,16.2699,122300.0
2007-09-18 09:30:00,16.35,16.38,16.18,16.2,86700.0,16.3499,16.3799,16.1799,16.1999,86700.0
2007-09-18 10:00:00,16.17,16.31,16.15,16.24,195600.0,16.1699,16.3099,16.1499,16.2399,195600.0
2007-09-18 10:30:00,16.24,16.28,16.17,16.26,129300.0,16.2399,16.2799,16.1699,16.2599,129300.0
2007-09-18 11:00:00,16.27,16.28,16.16,16.24,106300.0,16.2699,16.2799,16.1599,16.2399,106300.0
2007-09-18 11:30:00,16.24,16.3,16.22,16.26,51200.0,16.2399,16.2999,16.2199,16.2599,51200.0
2007-09-18 12:00:00,16.27,16.3,16.25,16.3,76300.0,16.2699,16.2999,16.2499,16.2999,76300.0
2007-09-18 12:30:00,16.3,16.31,16.24,16.25,81500.0,16.2999,16.3099,16.2399,16.2499,81500.0
2007-09-18 13:00:00,16.25,16.26,16.23,16.24,88900.0,16.2499,16.2599,16.2299,16.2399,88900.0
2007-09-18 13:30:00,16.24,16.31,16.24,16.31,60800.0,16.2399,16.3099,16.2399,16.3099,60800.0
2007-09-18 14:00:00,16.31,16.43,16.19,16.33,147800.0,16.3099,16.4299,16.1899,16.3299,147800.0
2007-09-18 14:30:00,16.34,16.45,16.31,16.38,194800.0,16.3399,16.4499,16.3099,16.3799,194800.0
2007-09-18 15:00:00,16.38,16.47,16.32,16.47,247800.0,16.3799,16.4699,16.3199,16.4699,247800.0
2007-09-18 15:30:00,16.46,16.61,16.42,16.59,276200.0,16.4599,16.6099,16.4199,16.5899,276200.0
2007-09-19 09:30:00,16.64,16.75,16.51,16.56,201700.0,16.6399,16.7499,16.5099,16.5599,201700.0
2007-09-19 10:00:00,16.54,16.66,16.52,16.6,140300.0,16.5399,16.6599,16.5199,16.5999,140300.0
2007-09-19 10:30:00,16.6,16.78,16.58,16.65,81200.0,16.5999,16.7799,16.5799,16.6499,81200.0
2007-09-19 11:00:00,16.67,16.89,16.67,16.86,85800.0,16.6699,16.8899,16.6699,16.8599,85800.0
2007-09-19 11:30:00,16.85,16.88,16.69,16.79,57600.0,16.8499,16.8799,16.6899,16.7899,57600.0
2007-09-19 12:00:00,16.79,16.8,16.53,16.57,69700.0,16.7899,16.7999,16.5299,16.5699,69700.0
2007-09-19 12:30:00,16.57,16.76,16.56,16.75,48000.0,16.5699,16.7599,16.5599,16.7499,48000.0
2007-09-19 13:00:00,16.75,16.79,16.57,16.57,70400.0,16.7499,16.7899,16.5699,16.5699,70400.0
2007-09-19 13:30:00,16.58,16.75,16.57,16.71,45600.0,16.5799,16.7499,16.5699,16.7099,45600.0
2007-09-19 14:00:00,16.7,16.72,16.6,16.68,31900.0,16.6999,16.7199,16.5999,16.6799,31900.0
2007-09-19 14:30:00,16.67,16.78,16.63,16.78,94800.0,16.6699,16.7799,16.6299,16.7799,94800.0
2007-09-19 15:00:00,16.77,16.95,16.73,16.95,104400.0,16.7699,16.9499,16.7299,16.9499,104400.0
2007-09-19 15:30:00,16.94,17.0,16.86,16.95,180700.0,16.9399,16.9999,16.8599,16.9499,180700.0
2007-09-20 09:30:00,17.12,17.26,17.0,17.0,73600.0,17.1199,17.2599,16.9999,16.9999,73600.0
2007-09-20 10:00:00,17.0,17.1,16.96,17.03,41700.0,16.9999,17.0999,16.9599,17.0299,41700.0
2007-09-20 10:30:00,17.0,17.12,16.94,17.06,59900.0,16.9999,17.1199,16.9399,17.0599,59900.0
2007-09-20 11:00:00,17.05,17.13,16.98,17.12,45100.0,17.0499,17.1299,16.9799,17.1199,45100.0
2007-09-20 11:30:00,17.13,17.13,17.04,17.1,35000.0,17.1299,17.1299,17.0399,17.0999,35000.0
2007-09-20 12:00:00,17.12,17.15,16.97,17.02,54600.0,17.1199,17.1499,16.9699,17.0199,54600.0
2007-09-20 12:30:00,17.02,17.02,16.95,17.0,31600.0,17.0199,17.0199,16.9499,16.9999,31600.0
2007-09-20 13:00:00,16.98,17.03,16.9,16.92,31900.0,16.9799,17.0299,16.8999,16.9199,31900.0
2007-09-20 13:30:00,16.93,17.08,16.92,17.07,32600.0,16.9299,17.0799,16.9199,17.0699,32600.0
2007-09-20 14:00:00,17.06,17.06,16.9,16.97,39100.0,17.0599,17.0599,16.8999,16.9699,39100.0
2007-09-20 14:30:00,16.98,16.99,16.91,16.96,43200.0,16.9799,16.9899,16.9099,16.9599,43200.0
2007-09-20 15:00:00,16.96,17.1,16.9,17.05,90100.0,16.9599,17.0999,16.8999,17.0499,90100.0
2007-09-20 15:30:00,17.08,17.13,16.92,17.05,156300.0,17.0799,17.1299,16.9199,17.0499,156300.0
2007-09-21 09:30:00,17.35,17.54,17.1,17.34,343600.0,17.3499,17.5399,17.0999,17.3399,343600.0
2007-09-21 10:00:00,17.33,17.37,17.1,17.18,148600.0,17.3299,17.3699,17.0999,17.1799,148600.0
2007-09-21 10:30:00,17.15,17.2,17.06,17.17,124500.0,17.1499,17.1999,17.0599,17.1699,124500.0
2007-09-21 11:00:00,17.17,17.25,17.14,17.23,74400.0,17.1699,17.2499,17.1399,17.2299,74400.0
2007-09-21 11:30:00,17.23,17.4,17.11,17.36,51500.0,17.2299,17.3999,17.1099,17.3599,51500.0
2007-09-21 12:00:00,17.36,17.49,17.31,17.43,58400.0,17.3599,17.4899,17.3099,17.4299,58400.0
2007-09-21 12:30:00,17.46,17.52,17.43,17.49,50800.0,17.4599,17.5199,17.4299,17.4899,50800.0
2007-09-21 13:00:00,17.48,17.55,17.47,17.55,49400.0,17.4799,17.5499,17.4699,17.5499,49400.0
2007-09-21 13:30:00,17.55,17.59,17.5,17.53,142700.0,17.5499,17.5899,17.4999,17.5299,142700.0
2007-09-21 14:00:00,17.5,17.57,17.44,17.54,68200.0,17.4999,17.5699,17.4399,17.5399,68200.0
2007-09-21 14:30:00,17.53,17.79,17.53,17.72,283500.0,17.5299,17.7899,17.5299,17.7199,283500.0
2007-09-21 15:00:00,17.72,17.75,17.63,17.71,216900.0,17.7199,17.7499,17.6299,17.7099,216900.0
2007-09-21 15:30:00,17.7,17.73,17.49,17.5,249400.0,17.6999,17.7299,17.4899,17.4999,249400.0
2007-09-24 09:30:00,17.5,17.5,17.27,17.38,123800.0,17.4999,17.4999,17.2699,17.3799,123800.0
2007-09-24 10:00:00,17.36,17.45,17.26,17.44,62100.0,17.3599,17.4499,17.2599,17.4399,62100.0
2007-09-24 10:30:00,17.43,17.45,17.18,17.2,79600.0,17.4299,17.4499,17.1799,17.1999,79600.0
2007-09-24 11:00:00,17.2,17.2,17.09,17.12,58100.0,17.1999,17.1999,17.0899,17.1199,58100.0
2007-09-24 11:30:00,17.12,17.13,16.91,16.95,90400.0,17.1199,17.1299,16.9099,16.9499,90400.0
2007-09-24 12:00:00,16.94,17.02,16.92,16.92,177800.0,16.9399,17.0199,16.9199,16.9199,177800.0
2007-09-24 12:30:00,16.94,17.15,16.93,17.15,169800.0,16.9399,17.1499,16.9299,17.1499,169800.0
2007-09-24 13:00:00,17.14,17.15,17.08,17.09,87100.0,17.1399,17.1499,17.0799,17.0899,87100.0
2007-09-24 13:30:00,17.1,17.12,16.99,17.02,133000.0,17.0999,17.1199,16.9899,17.0199,133000.0
2007-09-24 14:00:00,17.03,17.14,17.02,17.14,78900.0,17.0299,17.1399,17.0199,17.1399,78900.0
2007-09-24 14:30:00,17.13,17.15,16.99,17.0,96300.0,17.1299,17.1499,16.9899,16.9999,96300.0
2007-09-24 15:00:00,17.0,17.02,16.91,16.99,127800.0,16.9999,17.0199,16.9099,16.9899,127800.0
2007-09-24 15:30:00,17.0,17.12,16.9,17.03,205800.0,16.9999,17.1199,16.8999,17.0299,205800.0
2007-09-25 09:30:00,16.93,17.24,16.81,16.96,245500.0,16.9299,17.2399,16.8099,16.9599,245500.0
2007-09-25 10:00:00,16.98,17.14,16.96,17.05,34000.0,16.9799,17.1399,16.9599,17.0499,34000.0
2007-09-25 10:30:00,17.05,17.11,17.02,17.09,21400.0,17.0499,17.1099,17.0199,17.0899,21400.0
2007-09-25 11:00:00,17.09,17.09,16.95,17.02,54900.0,17.0899,17.0899,16.9499,17.0199,54900.0
2007-09-25 11:30:00,17.0,17.15,17.0,17.14,45000.0,16.9999,17.1499,16.9999,17.1399,45000.0
2007-09-25 12:00:00,17.14,17.14,16.99,17.07,64400.0,17.1399,17.1399,16.9899,17.0699,64400.0
2007-09-25 12:30:00,17.08,17.09,17.02,17.07,34400.0,17.0799,17.0899,17.0199,17.0699,34400.0
2007-09-25 13:00:00,17.06,17.09,17.03,17.05,69300.0,17.0599,17.0899,17.0299,17.0499,69300.0
2007-09-25 13:30:00,17.06,17.08,17.03,17.07,33900.0,17.0599,17.0799,17.0299,17.0699,33900.0
2007-09-25 14:00:00,17.06,17.07,16.99,17.06,75700.0,17.0599,17.0699,16.9899,17.0599,75700.0
2007-09-25 14:30:00,17.05,17.07,16.99,17.05,201100.0,17.0499,17.0699,16.9899,17.0499,201100.0
2007-09-25 15:00:00,17.05,17.07,16.99,17.01,105300.0,17.0499,17.0699,16.9899,17.0099,105300.0
2007-09-25 15:30:00,17.01,17.04,16.95,17.0,79000.0,17.0099,17.0399,16.9499,16.9999,79000.0
2007-09-26 09:30:00,17.14,17.7,17.05,17.58,559200.0,17.1399,17.6999,17.0499,17.5799,559200.0
2007-09-26 10:00:00,17.58,17.72,17.55,17.68,110600.0,17.5799,17.7199,17.5499,17.6799,110600.0
2007-09-26 10:30:00,17.7,17.93,17.67,17.84,205800.0,17.6999,17.9299,17.6699,17.8399,205800.0
2007-09-26 11:00:00,17.84,17.92,17.65,17.73,219400.0,17.8399,17.9199,17.6499,17.7299,219400.0
2007-09-26 11:30:00,17.7,17.7,17.53,17.6,138900.0,17.6999,17.6999,17.5299,17.5999,138900.0
2007-09-26 12:00:00,17.6,17.61,17.42,17.43,111500.0,17.5999,17.6099,17.4199,17.4299,111500.0
2007-09-26 12:30:00,17.44,17.46,17.36,17.44,138400.0,17.4399,17.4599,17.3599,17.4399,138400.0
2007-09-26 13:00:00,17.44,17.51,17.4,17.45,82700.0,17.4399,17.5099,17.3999,17.4499,82700.0
2007-09-26 13:30:00,17.45,17.48,17.28,17.35,86500.0,17.4499,17.4799,17.2799,17.3499,86500.0
2007-09-26 14:00:00,17.34,17.42,17.3,17.3,158800.0,17.3399,17.4199,17.2999,17.2999,158800.0
2007-09-26 14:30:00,17.3,17.39,17.25,17.3,254400.0,17.2999,17.3899,17.2499,17.2999,254400.0
2007-09-26 15:00:00,17.3,17.31,17.2,17.26,125600.0,17.2999,17.3099,17.1999,17.2599,125600.0
2007-09-26 15:30:00,17.26,17.45,17.25,17.43,168200.0,17.2599,17.4499,17.2499,17.4299,168200.0
2007-09-27 09:30:00,17.48,17.84,17.45,17.5,33600.0,17.4799,17.8399,17.4499,17.4999,33600.0
2007-09-27 10:00:00,17.5,17.55,17.38,17.43,37200.0,17.4999,17.5499,17.3799,17.4299,37200.0
2007-09-27 10:30:00,17.42,17.46,17.32,17.37,22800.0,17.4199,17.4599,17.3199,17.3699,22800.0
2007-09-27 11:00:00,17.39,17.42,17.15,17.18,25500.0,17.3899,17.4199,17.1499,17.1799,25500.0
2007-09-27 11:30:00,17.17,17.23,17.16,17.16,32200.0,17.1699,17.2299,17.1599,17.1599,32200.0
2007-09-27 12:00:00,17.16,17.22,17.1,17.15,37800.0,17.1599,17.2199,17.0999,17.1499,37800.0
2007-09-27 12:30:00,17.14,17.26,17.05,17.11,39100.0,17.1399,17.2599,17.0499,17.1099,39100.0
2007-09-27 13:00:00,17.11,17.11,17.02,17.04,58500.0,17.1099,17.1099,17.0199,17.0399,58500.0
2007-09-27 13:30:00,17.05,17.06,17.01,17.02,37100.0,17.0499,17.0599,17.0099,17.0199,37100.0
2007-09-27 14:00:00,17.02,17.04,16.9,16.97,88700.0,17.0199,17.0399,16.8999,16.9699,88700.0
2007-09-27 14:30:00,16.97,17.02,16.91,16.97,54600.0,16.9699,17.0199,16.9099,16.9699,54600.0
2007-09-27 15:00:00,16.97,17.09,16.94,17.08,94000.0,16.9699,17.0899,16.9399,17.0799,94000.0
2007-09-27 15:30:00,17.08,17.22,17.03,17.13,165400.0,17.0799,17.2199,17.0299,17.1299,165400.0
2007-09-28 09:30:00,17.06,17.73,17.06,17.64,121600.0,17.0599,17.7299,17.0599,17.6399,121600.0
2007-09-28 10:00:00,17.64,17.67,17.36,17.36,73600.0,17.6399,17.6699,17.3599,17.3599,73600.0
2007-09-28 10:30:00,17.36,17.39,17.18,17.2,61500.0,17.3599,17.3899,17.1799,17.1999,61500.0
2007-09-28 11:00:00,17.21,17.22,17.06,17.1,53700.0,17.2099,17.2199,17.0599,17.0999,53700.0
2007-09-28 11:30:00,17.09,17.1,17.01,17.07,55500.0,17.0899,17.0999,17.0099,17.0699,55500.0
2007-09-28 12:00:00,17.08,17.17,17.03,17.05,48300.0,17.0799,17.1699,17.0299,17.0499,48300.0
2007-09-28 12:30:00,17.05,17.23,17.03,17.08,96700.0,17.0499,17.2299,17.0299,17.0799,96700.0
2007-09-28 13:00:00,17.06,17.24,17.05,17.2,36900.0,17.0599,17.2399,17.0499,17.1999,36900.0
2007-09-28 13:30:00,17.2,17.34,17.08,17.11,76600.0,17.1999,17.3399,17.0799,17.1099,76600.0
2007-09-28 14:00:00,17.11,17.24,17.11,17.16,40000.0,17.1099,17.2399,17.1099,17.1599,40000.0
2007-09-28 14:30:00,17.15,17.15,17.01,17.08,94900.0,17.1499,17.1499,17.0099,17.0799,94900.0
2007-09-28 15:00:00,17.07,17.1,16.97,17.03,59600.0,17.0699,17.0999,16.9699,17.0299,59600.0
2007-09-28 15:30:00,17.02,17.11,16.92,17.07,147700.0,17.0199,17.1099,16.9199,17.0699,147700.0
2007-10-01 09:30:00,17.26,17.26,17.03,17.17,82400.0,17.2599,17.2599,17.0299,17.1699,82400.0
2007-10-01 10:00:00,17.2,17.46,17.15,17.41,67300.0,17.1999,17.4599,17.1499,17.4099,67300.0
2007-10-01 10:30:00,17.41,17.41,17.04,17.11,62900.0,17.4099,17.4099,17.0399,17.1099,62900.0
2007-10-01 11:00:00,17.08,17.21,17.08,17.19,47000.0,17.0799,17.2099,17.0799,17.1899,47000.0
2007-10-01 11:30:00,17.19,17.3,17.15,17.24,32700.0,17.1899,17.2999,17.1499,17.2399,32700.0
2007-10-01 12:00:00,17.22,17.36,17.2,17.34,30200.0,17.2199,17.3599,17.1999,17.3399,30200.0
2007-10-01 12:30:00,17.34,17.38,17.28,17.31,24000.0,17.3399,17.3799,17.2799,17.3099,24000.0
2007-10-01 13:00:00,17.33,17.51,17.29,17.51,64300.0,17.3299,17.5099,17.2899,17.5099,64300.0
2007-10-01 13:30:00,17.5,17.5,17.42,17.46,33700.0,17.4999,17.4999,17.4199,17.4599,33700.0
2007-10-01 14:00:00,17.48,17.53,17.41,17.43,46700.0,17.4799,17.5299,17.4099,17.4299,46700.0
2007-10-01 14:30:00,17.42,17.54,17.4,17.5,50500.0,17.4199,17.5399,17.3999,17.4999,50500.0
2007-10-01 15:00:00,17.51,17.58,17.47,17.5,51300.0,17.5099,17.5799,17.4699,17.4999,51300.0
2007-10-01 15:30:00,17.5,17.65,17.47,17.6,224500.0,17.4999,17.6499,17.4699,17.5999,224500.0
2007-10-02 09:30:00,17.57,17.58,17.37,17.5,51800.0,17.5699,17.5799,17.3699,17.4999,51800.0
2007-10-02 10:00:00,17.49,17.53,17.47,17.52,24200.0,17.4899,17.5299,17.4699,17.5199,24200.0
2007-10-02 10:30:00,17.51,17.51,17.47,17.49,16700.0,17.5099,17.5099,17.4699,17.4899,16700.0
2007-10-02 11:00:00,17.47,17.5,17.47,17.49,20900.0,17.4699,17.4999,17.4699,17.4899,20900.0
2007-10-02 11:30:00,17.48,17.5,17.46,17.46,10900.0,17.4799,17.4999,17.4599,17.4599,10900.0
2007-10-02 12:00:00,17.47,17.47,17.4,17.41,23400.0,17.4699,17.4699,17.3999,17.4099,23400.0
2007-10-02 12:30:00,17.39,17.42,17.32,17.36,16100.0,17.3899,17.4199,17.3199,17.3599,16100.0
2007-10-02 13:00:00,17.38,17.38,17.22,17.24,14000.0,17.3799,17.3799,17.2199,17.2399,14000.0
2007-10-02 13:30:00,17.26,17.39,17.22,17.39,33200.0,17.2599,17.3899,17.2199,17.3899,33200.0
2007-10-02 14:00:00,17.37,17.41,17.37,17.41,14900.0,17.3699,17.4099,17.3699,17.4099,14900.0
2007-10-02 14:30:00,17.41,17.41,17.38,17.4,16800.0,17.4099,17.4099,17.3799,17.3999,16800.0
2007-10-02 15:00:00,17.39,17.53,17.38,17.5,64200.0,17.3899,17.5299,17.3799,17.4999,64200.0
2007-10-02 15:30:00,17.5,17.72,17.5,17.62,181000.0,17.4999,17.7199,17.4999,17.6199,181000.0
2007-10-03 09:30:00,17.49,17.67,17.43,17.44,35800.0,17.4899,17.6699,17.4299,17.4399,35800.0
2007-10-03 10:00:00,17.44,17.44,17.34,17.38,43400.0,17.4399,17.4399,17.3399,17.3799,43400.0
2007-10-03 10:30:00,17.39,17.41,17.32,17.38,34200.0,17.3899,17.4099,17.3199,17.3799,34200.0
2007-10-03 11:00:00,17.4,17.42,17.36,17.38,40300.0,17.3999,17.4199,17.3599,17.3799,40300.0
2007-10-03 11:30:00,17.39,17.46,17.35,17.45,34800.0,17.3899,17.4599,17.3499,17.4499,34800.0
2007-10-03 12:00:00,17.44,17.52,17.42,17.51,27100.0,17.4399,17.5199,17.4199,17.5099,27100.0
2007-10-03 12:30:00,17.5,17.51,17.43,17.46,35700.0,17.4999,17.5099,17.4299,17.4599,35700.0
2007-10-03 13:00:00,17.45,17.45,17.34,17.35,89000.0,17.4499,17.4499,17.3399,17.3499,89000.0
2007-10-03 13:30:00,17.34,17.36,17.32,17.36,29200.0,17.3399,17.3599,17.3199,17.3599,29200.0
2007-10-03 14:00:00,17.35,17.44,17.34,17.43,34400.0,17.3499,17.4399,17.3399,17.4299,34400.0
2007-10-03 14:30:00,17.44,17.44,17.35,17.36,40100.0,17.4399,17.4399,17.3499,17.3599,40100.0
2007-10-03 15:00:00,17.37,17.44,17.33,17.43,44200.0,17.3699,17.4399,17.3299,17.4299,44200.0
2007-10-03 15:30:00,17.44,17.85,17.43,17.7,207700.0,17.4399,17.8499,17.4299,17.6999,207700.0
2007-10-04 09:30:00,17.8,18.09,17.73,18.08,111300.0,17.7999,18.0899,17.7299,18.0799,111300.0
2007-10-04 10:00:00,18.07,18.1,17.88,17.91,79100.0,18.0699,18.0999,17.8799,17.9099,79100.0
2007-10-04 10:30:00,17.89,18.0,17.82,17.95,71000.0,17.8899,17.9999,17.8199,17.9499,71000.0
2007-10-04 11:00:00,18.0,18.05,17.94,17.97,67000.0,17.9999,18.0499,17.9399,17.9699,67000.0
2007-10-04 11:30:00,17.98,18.07,17.98,18.05,52800.0,17.9799,18.0699,17.9799,18.0499,52800.0
2007-10-04 12:00:00,18.03,18.08,17.85,17.86,37000.0,18.0299,18.0799,17.8499,17.8599,37000.0
2007-10-04 12:30:00,17.88,17.95,17.72,17.74,34900.0,17.8799,17.9499,17.7199,17.7399,34900.0
2007-10-04 13:00:00,17.76,17.79,17.71,17.79,23500.0,17.7599,17.7899,17.7099,17.7899,23500.0
2007-10-04 13:30:00,17.78,17.8,17.65,17.65,30800.0,17.7799,17.7999,17.6499,17.6499,30800.0
2007-10-04 14:00:00,17.65,17.66,17.5,17.5,73100.0,17.6499,17.6599,17.4999,17.4999,73100.0
2007-10-04 14:30:00,17.49,17.64,17.49,17.61,65500.0,17.4899,17.6399,17.4899,17.6099,65500.0
2007-10-04 15:00:00,17.6,17.65,17.5,17.63,54400.0,17.5999,17.6499,17.4999,17.6299,54400.0
2007-10-04 15:30:00,17.64,17.72,17.6,17.69,133700.0,17.6399,17.7199,17.5999,17.6899,133700.0
2007-10-05 09:30:00,17.99,18.0,17.82,17.87,30200.0,17.9899,17.9999,17.8199,17.8699,30200.0
2007-10-05 10:00:00,17.88,17.92,17.75,17.76,20100.0,17.8799,17.9199,17.7499,17.7599,20100.0
2007-10-05 10:30:00,17.76,18.06,17.59,17.91,117100.0,17.7599,18.0599,17.5899,17.9099,117100.0
2007-10-05 11:00:00,17.94,18.19,17.9,18.16,105300.0,17.9399,18.1899,17.8999,18.1599,105300.0
2007-10-05 11:30:00,18.18,18.25,18.1,18.23,71600.0,18.1799,18.2499,18.0999,18.2299,71600.0
2007-10-05 12:00:00,18.23,18.27,18.16,18.16,53600.0,18.2299,18.2699,18.1599,18.1599,53600.0
2007-10-05 12:30:00,18.16,18.22,18.11,18.11,64900.0,18.1599,18.2199,18.1099,18.1099,64900.0
2007-10-05 13:00:00,18.1,18.16,18.06,18.08,33200.0,18.0999,18.1599,18.0599,18.0799,33200.0
2007-10-05 13:30:00,18.05,18.14,18.0,18.1,34800.0,18.0499,18.1399,17.9999,18.0999,34800.0
2007-10-05 14:00:00,18.09,18.13,18.04,18.05,37700.0,18.0899,18.1299,18.0399,18.0499,37700.0
2007-10-05 14:30:00,18.05,18.07,18.03,18.05,59500.0,18.0499,18.0699,18.0299,18.0499,59500.0
2007-10-05 15:00:00,18.05,18.09,18.03,18.04,82600.0,18.0499,18.0899,18.0299,18.0399,82600.0
2007-10-05 15:30:00,18.04,18.08,18.01,18.04,165300.0,18.0399,18.0799,18.0099,18.0399,165300.0
2007-10-08 09:30:00,18.1,18.1,17.96,18.02,61500.0,18.0999,18.0999,17.9599,18.0199,61500.0
2007-10-08 10:00:00,18.02,18.05,18.02,18.04,27300.0,18.0199,18.0499,18.0199,18.0399,27300.0
2007-10-08 10:30:00,18.04,18.11,18.03,18.11,97400.0,18.0399,18.1099,18.0299,18.1099,97400.0
2007-10-08 11:00:00,18.12,18.18,18.08,18.15,45000.0,18.1199,18.1799,18.0799,18.1499,45000.0
2007-10-08 11:30:00,18.15,18.16,18.1,18.1,24500.0,18.1499,18.1599,18.0999,18.0999,24500.0
2007-10-08 12:00:00,18.12,18.12,18.0,18.06,26000.0,18.1199,18.1199,17.9999,18.0599,26000.0
2007-10-08 12:30:00,18.08,18.08,18.07,18.07,23100.0,18.0799,18.0799,18.0699,18.0699,23100.0
2007-10-08 13:00:00,18.07,18.08,18.05,18.06,33000.0,18.0699,18.0799,18.0499,18.0599,33000.0
2007-10-08 13:30:00,18.06,18.06,17.9,17.93,28100.0,18.0599,18.0599,17.8999,17.9299,28100.0
2007-10-08 14:00:00,17.93,17.97,17.89,17.92,48300.0,17.9299,17.9699,17.8899,17.9199,48300.0
2007-10-08 14:30:00,17.91,17.93,17.86,17.87,26100.0,17.9099,17.9299,17.8599,17.8699,26100.0
2007-10-08 15:00:00,17.88,17.9,17.86,17.87,30600.0,17.8799,17.8999,17.8599,17.8699,30600.0
2007-10-08 15:30:00,17.87,18.0,17.82,17.96,119100.0,17.8699,17.9999,17.8199,17.9599,119100.0
2007-10-09 09:30:00,17.94,18.15,17.94,18.04,52100.0,17.9399,18.1499,17.9399,18.0399,52100.0
2007-10-09 10:00:00,18.05,18.07,18.0,18.0,20700.0,18.0499,18.0699,17.9999,17.9999,20700.0
2007-10-09 10:30:00,18.01,18.06,17.97,18.06,20700.0,18.0099,18.0599,17.9699,18.0599,20700.0
2007-10-09 11:00:00,18.06,18.06,18.02,18.04,18800.0,18.0599,18.0599,18.0199,18.0399,18800.0
2007-10-09 11:30:00,18.05,18.05,17.94,18.05,17200.0,18.0499,18.0499,17.9399,18.0499,17200.0
2007-10-09 12:00:00,18.05,18.05,18.0,18.0,33600.0,18.0499,18.0499,17.9999,17.9999,33600.0
2007-10-09 12:30:00,18.0,18.07,17.99,18.07,61900.0,17.9999,18.0699,17.9899,18.0699,61900.0
2007-10-09 13:00:00,18.07,18.07,17.93,17.93,15800.0,18.0699,18.0699,17.9299,17.9299,15800.0
2007-10-09 13:30:00,17.93,17.97,17.91,17.96,15400.0,17.9299,17.9699,17.9099,17.9599,15400.0
2007-10-09 14:00:00,17.95,18.05,17.93,18.05,46600.0,17.9499,18.0499,17.9299,18.0499,46600.0
2007-10-09 14:30:00,18.05,18.09,17.99,18.0,47200.0,18.0499,18.0899,17.9899,17.9999,47200.0
2007-10-09 15:00:00,18.03,18.12,18.01,18.06,65000.0,18.0299,18.1199,18.0099,18.0599,65000.0
2007-10-09 15:30:00,18.07,18.5,18.04,18.34,354200.0,18.0699,18.4999,18.0399,18.3399,354200.0
2007-10-10 09:30:00,18.4,18.5,18.11,18.37,40200.0,18.3999,18.4999,18.1099,18.3699,40200.0
2007-10-10 10:00:00,18.37,18.51,18.3,18.4,50300.0,18.3699,18.5099,18.2999,18.3999,50300.0
2007-10-10 10:30:00,18.4,18.46,18.35,18.42,53800.0,18.3999,18.4599,18.3499,18.4199,53800.0
2007-10-10 11:00:00,18.43,18.51,18.42,18.51,38700.0,18.4299,18.5099,18.4199,18.5099,38700.0
2007-10-10 11:30:00,18.5,18.53,18.44,18.45,137000.0,18.4999,18.5299,18.4399,18.4499,137000.0
2007-10-10 12:00:00,18.45,18.5,18.43,18.5,34800.0,18.4499,18.4999,18.4299,18.4999,34800.0
2007-10-10 12:30:00,18.5,18.54,18.5,18.51,24300.0,18.4999,18.5399,18.4999,18.5099,24300.0
2007-10-10 13:00:00,18.5,18.51,18.5,18.5,40500.0,18.4999,18.5099,18.4999,18.4999,40500.0
2007-10-10 13:30:00,18.5,18.53,18.49,18.51,53300.0,18.4999,18.5299,18.4899,18.5099,53300.0
2007-10-10 14:00:00,18.52,18.57,18.5,18.54,24800.0,18.5199,18.5699,18.4999,18.5399,24800.0
2007-10-10 14:30:00,18.54,18.63,18.52,18.63,33200.0,18.5399,18.6299,18.5199,18.6299,33200.0
2007-10-10 15:00:00,18.62,18.79,18.61,18.72,73300.0,18.6199,18.7899,18.6099,18.7199,73300.0
2007-10-10 15:30:00,18.73,18.77,18.65,18.67,64800.0,18.7299,18.7699,18.6499,18.6699,64800.0
2007-10-11 09:30:00,19.18,19.51,18.86,19.04,151300.0,19.1799,19.5099,18.8599,19.0399,151300.0
2007-10-11 10:00:00,19.06,19.16,18.95,19.03,87100.0,19.0599,19.1599,18.9499,19.0299,87100.0
2007-10-11 10:30:00,19.02,19.05,18.61,18.61,94200.0,19.0199,19.0499,18.6099,18.6099,94200.0
2007-10-11 11:00:00,18.61,19.1,18.6,18.9,68300.0,18.6099,19.0999,18.5999,18.8999,68300.0
2007-10-11 11:30:00,18.91,19.04,18.88,19.02,35800.0,18.9099,19.0399,18.8799,19.0199,35800.0
2007-10-11 12:00:00,19.02,19.07,18.74,18.79,50300.0,19.0199,19.0699,18.7399,18.7899,50300.0
2007-10-11 12:30:00,18.79,18.93,18.79,18.92,26700.0,18.7899,18.9299,18.7899,18.9199,26700.0
2007-10-11 13:00:00,18.92,18.95,18.8,18.9,35800.0,18.9199,18.9499,18.7999,18.8999,35800.0
2007-10-11 13:30:00,18.91,18.95,18.79,18.81,25100.0,18.9099,18.9499,18.7899,18.8099,25100.0
2007-10-11 14:00:00,18.83,18.83,18.55,18.58,55900.0,18.8299,18.8299,18.5499,18.5799,55900.0
2007-10-11 14:30:00,18.58,18.68,18.43,18.47,44200.0,18.5799,18.6799,18.4299,18.4699,44200.0
2007-10-11 15:00:00,18.49,18.56,18.26,18.33,62200.0,18.4899,18.5599,18.2599,18.3299,62200.0
2007-10-11 15:30:00,18.33,18.4,18.29,18.32,113100.0,18.3299,18.3999,18.2899,18.3199,113100.0
2007-10-12 09:30:00,18.29,18.7,18.29,18.5,71600.0,18.2899,18.6999,18.2899,18.4999,71600.0
2007-10-12 10:00:00,18.5,18.51,18.47,18.5,41100.0,18.4999,18.5099,18.4699,18.4999,41100.0
2007-10-12 10:30:00,18.5,18.68,18.47,18.68,55900.0,18.4999,18.6799,18.4699,18.6799,55900.0
2007-10-12 11:00:00,18.68,18.96,18.68,18.92,80800.0,18.6799,18.9599,18.6799,18.9199,80800.0
2007-10-12 11:30:00,18.92,19.09,18.9,18.95,151300.0,18.9199,19.0899,18.8999,18.9499,151300.0
2007-10-12 12:00:00,18.94,18.95,18.88,18.9,55400.0,18.9399,18.9499,18.8799,18.8999,55400.0
2007-10-12 12:30:00,18.88,18.95,18.87,18.94,34800.0,18.8799,18.9499,18.8699,18.9399,34800.0
2007-10-12 13:00:00,18.94,18.95,18.86,18.87,56800.0,18.9399,18.9499,18.8599,18.8699,56800.0
2007-10-12 13:30:00,18.88,18.98,18.86,18.95,48500.0,18.8799,18.9799,18.8599,18.9499,48500.0
2007-10-12 14:00:00,18.95,19.0,18.91,18.94,115900.0,18.9499,18.9999,18.9099,18.9399,115900.0
2007-10-12 14:30:00,18.94,19.0,18.88,18.9,215900.0,18.9399,18.9999,18.8799,18.8999,215900.0
2007-10-12 15:00:00,18.9,18.9,18.74,18.75,90800.0,18.8999,18.8999,18.7399,18.7499,90800.0
2007-10-12 15:30:00,18.74,18.78,18.6,18.61,345900.0,18.7399,18.7799,18.5999,18.6099,345900.0
2007-10-15 09:30:00,18.59,18.93,18.42,18.47,57000.0,18.5899,18.9299,18.4199,18.4699,57000.0
2007-10-15 10:00:00,18.46,18.46,18.27,18.28,190600.0,18.4599,18.4599,18.2699,18.2799,190600.0
2007-10-15 10:30:00,18.28,18.33,18.26,18.3,84700.0,18.2799,18.3299,18.2599,18.2999,84700.0
2007-10-15 11:00:00,18.33,18.41,18.3,18.3,49700.0,18.3299,18.4099,18.2999,18.2999,49700.0
2007-10-15 11:30:00,18.3,18.34,18.27,18.32,34200.0,18.2999,18.3399,18.2699,18.3199,34200.0
2007-10-15 12:00:00,18.32,18.48,18.31,18.43,32100.0,18.3199,18.4799,18.3099,18.4299,32100.0
2007-10-15 12:30:00,18.41,18.48,18.29,18.35,78200.0,18.4099,18.4799,18.2899,18.3499,78200.0
2007-10-15 13:00:00,18.37,18.43,18.37,18.4,39300.0,18.3699,18.4299,18.3699,18.3999,39300.0
2007-10-15 13:30:00,18.4,18.41,18.28,18.3,26600.0,18.3999,18.4099,18.2799,18.2999,26600.0
2007-10-15 14:00:00,18.3,18.3,18.17,18.26,33300.0,18.2999,18.2999,18.1699,18.2599,33300.0
2007-10-15 14:30:00,18.26,18.28,18.1,18.11,32300.0,18.2599,18.2799,18.0999,18.1099,32300.0
2007-10-15 15:00:00,18.1,18.21,18.04,18.15,106300.0,18.0999,18.2099,18.0399,18.1499,106300.0
2007-10-15 15:30:00,18.16,18.55,18.16,18.5,229200.0,18.1599,18.5499,18.1599,18.4999,229200.0
2007-10-16 09:30:00,18.52,18.52,18.02,18.07,46200.0,18.5199,18.5199,18.0199,18.0699,46200.0
2007-10-16 10:00:00,18.04,18.08,17.87,18.08,61900.0,18.0399,18.0799,17.8699,18.0799,61900.0
2007-10-16 10:30:00,18.09,18.21,18.06,18.2,40900.0,18.0899,18.2099,18.0599,18.1999,40900.0
2007-10-16 11:00:00,18.2,18.25,18.14,18.18,17200.0,18.1999,18.2499,18.1399,18.1799,17200.0
2007-10-16 11:30:00,18.2,18.3,18.19,18.21,32100.0,18.1999,18.2999,18.1899,18.2099,32100.0
2007-10-16 12:00:00,18.26,18.26,18.1,18.17,19800.0,18.2599,18.2599,18.0999,18.1699,19800.0
2007-10-16 12:30:00,18.19,18.3,18.15,18.28,31200.0,18.1899,18.2999,18.1499,18.2799,31200.0
2007-10-16 13:00:00,18.26,18.26,18.11,18.11,13600.0,18.2599,18.2599,18.1099,18.1099,13600.0
2007-10-16 13:30:00,18.1,18.16,18.05,18.11,19200.0,18.0999,18.1599,18.0499,18.1099,19200.0
2007-10-16 14:00:00,18.1,18.2,18.1,18.14,24500.0,18.0999,18.1999,18.0999,18.1399,24500.0
2007-10-16 14:30:00,18.14,18.15,18.02,18.02,23100.0,18.1399,18.1499,18.0199,18.0199,23100.0
2007-10-16 15:00:00,18.02,18.04,17.99,18.0,34700.0,18.0199,18.0399,17.9899,17.9999,34700.0
2007-10-16 15:30:00,18.0,18.04,17.91,17.95,101600.0,17.9999,18.0399,17.9099,17.9499,101600.0
2007-10-17 09:30:00,18.05,18.28,17.99,18.01,121400.0,18.0499,18.2799,17.9899,18.0099,121400.0
2007-10-17 10:00:00,17.98,18.04,17.93,18.0,31100.0,17.9799,18.0399,17.9299,17.9999,31100.0
2007-10-17 10:30:00,18.0,18.03,17.95,17.99,13800.0,17.9999,18.0299,17.9499,17.9899,13800.0
2007-10-17 11:00:00,17.96,17.97,17.79,17.83,76600.0,17.9599,17.9699,17.7899,17.8299,76600.0
2007-10-17 11:30:00,17.83,17.9,17.83,17.85,36200.0,17.8299,17.8999,17.8299,17.8499,36200.0
2007-10-17 12:00:00,17.86,17.89,17.66,17.68,78500.0,17.8599,17.8899,17.6599,17.6799,78500.0
2007-10-17 12:30:00,17.65,17.82,17.63,17.73,48400.0,17.6499,17.8199,17.6299,17.7299,48400.0
2007-10-17 13:00:00,17.71,17.89,17.68,17.85,39300.0,17.7099,17.8899,17.6799,17.8499,39300.0
2007-10-17 13:30:00,17.88,17.88,17.66,17.73,16400.0,17.8799,17.8799,17.6599,17.7299,16400.0
2007-10-17 14:00:00,17.7,17.77,17.65,17.7,22100.0,17.6999,17.7699,17.6499,17.6999,22100.0
2007-10-17 14:30:00,17.72,17.82,17.68,17.79,30100.0,17.7199,17.8199,17.6799,17.7899,30100.0
2007-10-17 15:00:00,17.82,18.22,17.82,18.06,136300.0,17.8199,18.2199,17.8199,18.0599,136300.0
2007-10-17 15:30:00,18.07,18.39,18.04,18.35,284000.0,18.0699,18.3899,18.0399,18.3499,284000.0
2007-10-18 09:30:00,18.39,18.4,18.12,18.25,48200.0,18.3899,18.3999,18.1199,18.2499,48200.0
2007-10-18 10:00:00,18.34,18.44,18.3,18.39,47400.0,18.3399,18.4399,18.2999,18.3899,47400.0
2007-10-18 10:30:00,18.42,18.61,18.36,18.58,124100.0,18.4199,18.6099,18.3599,18.5799,124100.0
2007-10-18 11:00:00,18.59,18.66,18.53,18.65,80000.0,18.5899,18.6599,18.5299,18.6499,80000.0
2007-10-18 11:30:00,18.64,18.9,18.64,18.87,72300.0,18.6399,18.8999,18.6399,18.8699,72300.0
2007-10-18 12:00:00,18.84,18.86,18.72,18.74,30500.0,18.8399,18.8599,18.7199,18.7399,30500.0
2007-10-18 12:30:00,18.71,18.73,18.6,18.65,27700.0,18.7099,18.7299,18.5999,18.6499,27700.0
2007-10-18 13:00:00,18.67,18.82,18.64,18.78,33200.0,18.6699,18.8199,18.6399,18.7799,33200.0
2007-10-18 13:30:00,18.79,18.9,18.73,18.9,53200.0,18.7899,18.8999,18.7299,18.8999,53200.0
2007-10-18 14:00:00,18.9,18.97,18.84,18.86,51100.0,18.8999,18.9699,18.8399,18.8599,51100.0
2007-10-18 14:30:00,18.86,18.87,18.74,18.75,23700.0,18.8599,18.8699,18.7399,18.7499,23700.0
2007-10-18 15:00:00,18.78,19.0,18.74,18.91,48500.0,18.7799,18.9999,18.7399,18.9099,48500.0
2007-10-18 15:30:00,18.9,18.9,18.77,18.85,106600.0,18.8999,18.8999,18.7699,18.8499,106600.0
2007-10-19 09:30:00,18.99,19.03,18.72,18.75,214500.0,18.9899,19.0299,18.7199,18.7499,214500.0
2007-10-19 10:00:00,18.75,18.82,18.63,18.8,64800.0,18.7499,18.8199,18.6299,18.7999,64800.0
2007-10-19 10:30:00,18.79,19.0,18.75,18.88,59500.0,18.7899,18.9999,18.7499,18.8799,59500.0
2007-10-19 11:00:00,18.87,19.0,18.87,18.94,40200.0,18.8699,18.9999,18.8699,18.9399,40200.0
2007-10-19 11:30:00,18.94,19.0,18.87,18.95,54000.0,18.9399,18.9999,18.8699,18.9499,54000.0
2007-10-19 12:00:00,18.94,19.06,18.93,19.0,62700.0,18.9399,19.0599,18.9299,18.9999,62700.0
2007-10-19 12:30:00,19.0,19.01,18.93,18.97,54900.0,18.9999,19.0099,18.9299,18.9699,54900.0
2007-10-19 13:00:00,18.98,19.0,18.97,19.0,48500.0,18.9799,18.9999,18.9699,18.9999,48500.0
2007-10-19 13:30:00,19.0,19.03,18.97,19.0,72200.0,18.9999,19.0299,18.9699,18.9999,72200.0
2007-10-19 14:00:00,19.0,19.05,18.98,18.99,97200.0,18.9999,19.0499,18.9799,18.9899,97200.0
2007-10-19 14:30:00,18.99,19.03,18.85,18.85,102500.0,18.9899,19.0299,18.8499,18.8499,102500.0
2007-10-19 15:00:00,18.84,18.98,18.76,18.78,127100.0,18.8399,18.9799,18.7599,18.7799,127100.0
2007-10-19 15:30:00,18.76,18.94,18.74,18.83,175400.0,18.7599,18.9399,18.7399,18.8299,175400.0
2007-10-22 09:30:00,18.7,19.1,18.6,18.68,72300.0,18.6999,19.0999,18.5999,18.6799,72300.0
2007-10-22 10:00:00,18.68,18.86,18.6,18.72,59500.0,18.6799,18.8599,18.5999,18.7199,59500.0
2007-10-22 10:30:00,18.73,18.84,18.59,18.62,58500.0,18.7299,18.8399,18.5899,18.6199,58500.0
2007-10-22 11:00:00,18.61,18.65,18.55,18.57,46800.0,18.6099,18.6499,18.5499,18.5699,46800.0
2007-10-22 11:30:00,18.58,18.74,18.52,18.74,26700.0,18.5799,18.7399,18.5199,18.7399,26700.0
2007-10-22 12:00:00,18.72,18.8,18.59,18.63,19400.0,18.7199,18.7999,18.5899,18.6299,19400.0
2007-10-22 12:30:00,18.64,18.88,18.64,18.82,36800.0,18.6399,18.8799,18.6399,18.8199,36800.0
2007-10-22 13:00:00,18.82,18.82,18.73,18.76,15600.0,18.8199,18.8199,18.7299,18.7599,15600.0
2007-10-22 13:30:00,18.77,18.8,18.63,18.63,13300.0,18.7699,18.7999,18.6299,18.6299,13300.0
2007-10-22 14:00:00,18.63,18.89,18.58,18.88,52100.0,18.6299,18.8899,18.5799,18.8799,52100.0
2007-10-22 14:30:00,18.88,18.91,18.85,18.85,36500.0,18.8799,18.9099,18.8499,18.8499,36500.0
2007-10-22 15:00:00,18.85,18.91,18.85,18.9,51700.0,18.8499,18.9099,18.8499,18.8999,51700.0
2007-10-22 15:30:00,18.91,19.2,18.91,19.04,174000.0,18.9099,19.1999,18.9099,19.0399,174000.0
2007-10-23 09:30:00,19.25,19.25,18.86,19.02,48200.0,19.2499,19.2499,18.8599,19.0199,48200.0
2007-10-23 10:00:00,19.02,19.05,18.92,18.97,50700.0,19.0199,19.0499,18.9199,18.9699,50700.0
2007-10-23 10:30:00,18.97,19.03,18.8,18.95,45300.0,18.9699,19.0299,18.7999,18.9499,45300.0
2007-10-23 11:00:00,18.95,18.96,18.64,18.71,141100.0,18.9499,18.9599,18.6399,18.7099,141100.0
2007-10-23 11:30:00,18.71,18.8,18.68,18.8,91000.0,18.7099,18.7999,18.6799,18.7999,91000.0
2007-10-23 12:00:00,18.8,18.88,18.77,18.78,30300.0,18.7999,18.8799,18.7699,18.7799,30300.0
2007-10-23 12:30:00,18.79,18.81,18.65,18.65,22900.0,18.7899,18.8099,18.6499,18.6499,22900.0
2007-10-23 13:00:00,18.67,18.71,18.6,18.6,38000.0,18.6699,18.7099,18.5999,18.5999,38000.0
2007-10-23 13:30:00,18.6,18.65,18.6,18.64,33500.0,18.5999,18.6499,18.5999,18.6399,33500.0
2007-10-23 14:00:00,18.62,18.8,18.62,18.77,25700.0,18.6199,18.7999,18.6199,18.7699,25700.0
2007-10-23 14:30:00,18.8,18.83,18.73,18.78,15800.0,18.7999,18.8299,18.7299,18.7799,15800.0
2007-10-23 15:00:00,18.76,18.83,18.73,18.8,23400.0,18.7599,18.8299,18.7299,18.7999,23400.0
2007-10-23 15:30:00,18.8,18.81,18.74,18.79,81300.0,18.7999,18.8099,18.7399,18.7899,81300.0
2007-10-24 09:30:00,18.6,18.73,18.35,18.35,84000.0,18.5999,18.7299,18.3499,18.3499,84000.0
2007-10-24 10:00:00,18.35,18.42,18.25,18.35,76600.0,18.3499,18.4199,18.2499,18.3499,76600.0
2007-10-24 10:30:00,18.36,18.39,18.14,18.15,90500.0,18.3599,18.3899,18.1399,18.1499,90500.0
2007-10-24 11:00:00,18.15,18.15,17.77,17.81,137400.0,18.1499,18.1499,17.7699,17.8099,137400.0
2007-10-24 11:30:00,17.83,17.83,17.7,17.72,54200.0,17.8299,17.8299,17.6999,17.7199,54200.0
2007-10-24 12:00:00,17.7,17.72,17.6,17.6,70600.0,17.6999,17.7199,17.5999,17.5999,70600.0
2007-10-24 12:30:00,17.61,17.63,17.31,17.46,203700.0,17.6099,17.6299,17.3099,17.4599,203700.0
2007-10-24 13:00:00,17.47,17.57,17.47,17.55,73800.0,17.4699,17.5699,17.4699,17.5499,73800.0
2007-10-24 13:30:00,17.55,17.58,17.49,17.57,65400.0,17.5499,17.5799,17.4899,17.5699,65400.0
2007-10-24 14:00:00,17.57,17.72,17.48,17.72,81800.0,17.5699,17.7199,17.4799,17.7199,81800.0
2007-10-24 14:30:00,17.7,17.73,17.56,17.66,65000.0,17.6999,17.7299,17.5599,17.6599,65000.0
2007-10-24 15:00:00,17.65,17.8,17.65,17.74,75000.0,17.6499,17.7999,17.6499,17.7399,75000.0
2007-10-24 15:30:00,17.74,17.76,17.57,17.75,154600.0,17.7399,17.7599,17.5699,17.7499,154600.0
2007-10-25 09:30:00,17.85,17.96,17.69,17.69,32400.0,17.8499,17.9599,17.6899,17.6899,32400.0
2007-10-25 10:00:00,17.69,18.19,17.66,18.1,66700.0,17.6899,18.1899,17.6599,18.0999,66700.0
2007-10-25 10:30:00,18.1,18.16,18.05,18.15,32000.0,18.0999,18.1599,18.0499,18.1499,32000.0
2007-10-25 11:00:00,18.16,18.17,17.95,17.98,18700.0,18.1599,18.1699,17.9499,17.9799,18700.0
2007-10-25 11:30:00,17.97,18.11,17.95,17.95,53100.0,17.9699,18.1099,17.9499,17.9499,53100.0
2007-10-25 12:00:00,17.95,18.01,17.88,17.9,126700.0,17.9499,18.0099,17.8799,17.8999,126700.0
2007-10-25 12:30:00,17.88,17.89,17.69,17.7,36200.0,17.8799,17.8899,17.6899,17.6999,36200.0
2007-10-25 13:00:00,17.67,17.72,17.45,17.45,40000.0,17.6699,17.7199,17.4499,17.4499,40000.0
2007-10-25 13:30:00,17.49,17.52,17.41,17.43,25900.0,17.4899,17.5199,17.4099,17.4299,25900.0
2007-10-25 14:00:00,17.43,17.43,17.33,17.36,61000.0,17.4299,17.4299,17.3299,17.3599,61000.0
2007-10-25 14:30:00,17.37,17.4,17.23,17.37,97300.0,17.3699,17.3999,17.2299,17.3699,97300.0
2007-10-25 15:00:00,17.39,17.4,17.23,17.27,186300.0,17.3899,17.3999,17.2299,17.2699,186300.0
2007-10-25 15:30:00,17.26,17.43,17.17,17.35,223800.0,17.2599,17.4299,17.1699,17.3499,223800.0
2007-10-26 09:30:00,17.65,17.98,17.65,17.84,105900.0,17.6499,17.9799,17.6499,17.8399,105900.0
2007-10-26 10:00:00,17.83,17.85,17.62,17.71,60600.0,17.8299,17.8499,17.6199,17.7099,60600.0
2007-10-26 10:30:00,17.75,17.83,17.71,17.83,83000.0,17.7499,17.8299,17.7099,17.8299,83000.0
2007-10-26 11:00:00,17.83,17.85,17.75,17.78,96500.0,17.8299,17.8499,17.7499,17.7799,96500.0
2007-10-26 11:30:00,17.78,17.81,17.76,17.78,64600.0,17.7799,17.8099,17.7599,17.7799,64600.0
2007-10-26 12:00:00,17.77,17.9,17.69,17.84,148000.0,17.7699,17.8999,17.6899,17.8399,148000.0
2007-10-26 12:30:00,17.86,17.88,17.81,17.85,199600.0,17.8599,17.8799,17.8099,17.8499,199600.0
2007-10-26 13:00:00,17.85,17.85,17.79,17.83,76700.0,17.8499,17.8499,17.7899,17.8299,76700.0
2007-10-26 13:30:00,17.83,17.83,17.78,17.82,123800.0,17.8299,17.8299,17.7799,17.8199,123800.0
2007-10-26 14:00:00,17.82,17.84,17.79,17.82,201000.0,17.8199,17.8399,17.7899,17.8199,201000.0
2007-10-26 14:30:00,17.83,17.83,17.77,17.8,90800.0,17.8299,17.8299,17.7699,17.7999,90800.0
2007-10-26 15:00:00,17.79,17.83,17.74,17.82,118500.0,17.7899,17.8299,17.7399,17.8199,118500.0
2007-10-26 15:30:00,17.82,17.95,17.81,17.95,195500.0,17.8199,17.9499,17.8099,17.9499,195500.0
2007-10-29 09:30:00,17.94,17.97,17.54,17.65,92500.0,17.9399,17.9699,17.5399,17.6499,92500.0
2007-10-29 10:00:00,17.63,17.64,17.59,17.63,54500.0,17.6299,17.6399,17.5899,17.6299,54500.0
2007-10-29 10:30:00,17.63,17.75,17.6,17.71,35400.0,17.6299,17.7499,17.5999,17.7099,35400.0
2007-10-29 11:00:00,17.71,17.86,17.71,17.86,24000.0,17.7099,17.8599,17.7099,17.8599,24000.0
2007-10-29 11:30:00,17.84,17.9,17.81,17.84,17800.0,17.8399,17.8999,17.8099,17.8399,17800.0
2007-10-29 12:00:00,17.84,17.89,17.82,17.87,19800.0,17.8399,17.8899,17.8199,17.8699,19800.0
2007-10-29 12:30:00,17.87,17.88,17.78,17.8,26500.0,17.8699,17.8799,17.7799,17.7999,26500.0
2007-10-29 13:00:00,17.78,17.89,17.77,17.86,29700.0,17.7799,17.8899,17.7699,17.8599,29700.0
2007-10-29 13:30:00,17.87,17.96,17.83,17.96,28800.0,17.8699,17.9599,17.8299,17.9599,28800.0
2007-10-29 14:00:00,17.96,18.13,17.91,18.04,71800.0,17.9599,18.1299,17.9099,18.0399,71800.0
2007-10-29 14:30:00,18.04,18.04,17.98,17.99,90000.0,18.0399,18.0399,17.9799,17.9899,90000.0
2007-10-29 15:00:00,17.99,18.09,17.98,18.09,67800.0,17.9899,18.0899,17.9799,18.0899,67800.0
2007-10-29 15:30:00,18.09,18.11,17.99,18.04,92000.0,18.0899,18.1099,17.9899,18.0399,92000.0
2007-10-30 09:30:00,17.88,17.95,17.75,17.82,57100.0,17.8799,17.9499,17.7499,17.8199,57100.0
2007-10-30 10:00:00,17.82,18.02,17.64,18.02,95000.0,17.8199,18.0199,17.6399,18.0199,95000.0
2007-10-30 10:30:00,18.02,18.14,17.95,18.1,67000.0,18.0199,18.1399,17.9499,18.0999,67000.0
2007-10-30 11:00:00,18.09,18.11,18.0,18.04,35100.0,18.0899,18.1099,17.9999,18.0399,35100.0
2007-10-30 11:30:00,18.04,18.15,18.0,18.04,43400.0,18.0399,18.1499,17.9999,18.0399,43400.0
2007-10-30 12:00:00,18.04,18.26,18.04,18.25,196700.0,18.0399,18.2599,18.0399,18.2499,196700.0
2007-10-30 12:30:00,18.24,18.24,18.17,18.22,49100.0,18.2399,18.2399,18.1699,18.2199,49100.0
2007-10-30 13:00:00,18.22,18.5,18.2,18.49,67400.0,18.2199,18.4999,18.1999,18.4899,67400.0
2007-10-30 13:30:00,18.5,18.67,18.48,18.67,100700.0,18.4999,18.6699,18.4799,18.6699,100700.0
2007-10-30 14:00:00,18.67,18.83,18.66,18.81,111000.0,18.6699,18.8299,18.6599,18.8099,111000.0
2007-10-30 14:30:00,18.82,18.87,18.75,18.81,139100.0,18.8199,18.8699,18.7499,18.8099,139100.0
2007-10-30 15:00:00,18.8,18.85,18.65,18.68,140900.0,18.7999,18.8499,18.6499,18.6799,140900.0
2007-10-30 15:30:00,18.68,18.83,18.65,18.72,270300.0,18.6799,18.8299,18.6499,18.7199,270300.0
2007-10-31 09:30:00,18.78,19.52,18.77,19.4,137700.0,18.7799,19.5199,18.7699,19.3999,137700.0
2007-10-31 10:00:00,19.41,19.42,19.3,19.34,55000.0,19.4099,19.4199,19.2999,19.3399,55000.0
2007-10-31 10:30:00,19.33,19.5,19.29,19.4,84300.0,19.3299,19.4999,19.2899,19.3999,84300.0
2007-10-31 11:00:00,19.39,19.4,19.25,19.27,39300.0,19.3899,19.3999,19.2499,19.2699,39300.0
2007-10-31 11:30:00,19.25,19.27,19.16,19.2,32900.0,19.2499,19.2699,19.1599,19.1999,32900.0
2007-10-31 12:00:00,19.2,19.26,19.18,19.21,21400.0,19.1999,19.2599,19.1799,19.2099,21400.0
2007-10-31 12:30:00,19.21,19.21,19.14,19.15,27400.0,19.2099,19.2099,19.1399,19.1499,27400.0
2007-10-31 13:00:00,19.14,19.23,19.03,19.1,87000.0,19.1399,19.2299,19.0299,19.0999,87000.0
2007-10-31 13:30:00,19.1,19.25,18.66,18.77,422100.0,19.0999,19.2499,18.6599,18.7699,422100.0
2007-10-31 14:00:00,18.77,18.85,18.23,18.31,193200.0,18.7699,18.8499,18.2299,18.3099,193200.0
2007-10-31 14:30:00,18.31,18.97,18.3,18.9,166800.0,18.3099,18.9699,18.2999,18.8999,166800.0
2007-10-31 15:00:00,18.87,18.9,18.64,18.67,126000.0,18.8699,18.8999,18.6399,18.6699,126000.0
2007-10-31 15:30:00,18.66,18.84,18.58,18.78,141500.0,18.6599,18.8399,18.5799,18.7799,141500.0
2007-11-01 09:30:00,17.88,18.23,17.88,18.23,123000.0,17.8799,18.2299,17.8799,18.2299,123000.0
2007-11-01 10:00:00,18.19,18.24,17.8,18.04,94900.0,18.1899,18.2399,17.7999,18.0399,94900.0
2007-11-01 10:30:00,18.08,18.23,18.05,18.21,40700.0,18.0799,18.2299,18.0499,18.2099,40700.0
2007-11-01 11:00:00,18.21,18.23,18.03,18.07,21400.0,18.2099,18.2299,18.0299,18.0699,21400.0
2007-11-01 11:30:00,18.04,18.06,17.86,18.04,63600.0,18.0399,18.0599,17.8599,18.0399,63600.0
2007-11-01 12:00:00,18.05,18.18,18.02,18.02,91800.0,18.0499,18.1799,18.0199,18.0199,91800.0
2007-11-01 12:30:00,18.0,18.05,18.0,18.02,15700.0,17.9999,18.0499,17.9999,18.0199,15700.0
2007-11-01 13:00:00,18.02,18.09,18.0,18.0,32300.0,18.0199,18.0899,17.9999,17.9999,32300.0
2007-11-01 13:30:00,18.0,18.03,17.99,18.01,47200.0,17.9999,18.0299,17.9899,18.0099,47200.0
2007-11-01 14:00:00,18.01,18.04,18.0,18.0,39500.0,18.0099,18.0399,17.9999,17.9999,39500.0
2007-11-01 14:30:00,18.0,18.13,18.0,18.07,33100.0,17.9999,18.1299,17.9999,18.0699,33100.0
2007-11-01 15:00:00,18.06,18.07,18.0,18.0,78300.0,18.0599,18.0699,17.9999,17.9999,78300.0
2007-11-01 15:30:00,18.0,18.05,17.85,17.93,115400.0,17.9999,18.0499,17.8499,17.9299,115400.0
2007-11-02 09:30:00,17.83,18.5,17.83,17.89,68400.0,17.8299,18.4999,17.8299,17.8899,68400.0
2007-11-02 10:00:00,17.85,17.95,17.7,17.81,42000.0,17.8499,17.9499,17.6999,17.8099,42000.0
2007-11-02 10:30:00,17.83,17.96,17.83,17.96,25400.0,17.8299,17.9599,17.8299,17.9599,25400.0
2007-11-02 11:00:00,17.96,17.97,17.77,17.8,59000.0,17.9599,17.9699,17.7699,17.7999,59000.0
2007-11-02 11:30:00,17.78,17.86,17.73,17.8,18400.0,17.7799,17.8599,17.7299,17.7999,18400.0
2007-11-02 12:00:00,17.8,17.89,17.8,17.84,14600.0,17.7999,17.8899,17.7999,17.8399,14600.0
2007-11-02 12:30:00,17.85,17.99,17.81,17.85,26700.0,17.8499,17.9899,17.8099,17.8499,26700.0
2007-11-02 13:00:00,17.87,18.02,17.76,17.77,31100.0,17.8699,18.0199,17.7599,17.7699,31100.0
2007-11-02 13:30:00,17.77,17.78,17.75,17.75,25100.0,17.7699,17.7799,17.7499,17.7499,25100.0
2007-11-02 14:00:00,17.76,17.76,17.63,17.73,42300.0,17.7599,17.7599,17.6299,17.7299,42300.0
2007-11-02 14:30:00,17.69,17.72,17.57,17.59,34300.0,17.6899,17.7199,17.5699,17.5899,34300.0
2007-11-02 15:00:00,17.58,17.66,17.56,17.6,55000.0,17.5799,17.6599,17.5599,17.5999,55000.0
2007-11-02 15:30:00,17.6,17.65,17.6,17.61,91000.0,17.5999,17.6499,17.5999,17.6099,91000.0
2007-11-05 09:30:00,17.59,17.61,17.21,17.25,73400.0,17.5899,17.6099,17.2099,17.2499,73400.0
2007-11-05 10:00:00,17.24,17.33,17.06,17.15,88600.0,17.2399,17.3299,17.0599,17.1499,88600.0
2007-11-05 10:30:00,17.15,17.41,17.15,17.31,60200.0,17.1499,17.4099,17.1499,17.3099,60200.0
2007-11-05 11:00:00,17.32,17.57,17.31,17.51,50700.0,17.3199,17.5699,17.3099,17.5099,50700.0
2007-11-05 11:30:00,17.52,17.54,17.31,17.44,25800.0,17.5199,17.5399,17.3099,17.4399,25800.0
2007-11-05 12:00:00,17.46,17.61,17.43,17.49,30500.0,17.4599,17.6099,17.4299,17.4899,30500.0
2007-11-05 12:30:00,17.49,17.52,17.34,17.42,29100.0,17.4899,17.5199,17.3399,17.4199,29100.0
2007-11-05 13:00:00,17.43,17.46,17.31,17.37,25200.0,17.4299,17.4599,17.3099,17.3699,25200.0
2007-11-05 13:30:00,17.38,17.4,17.16,17.22,32500.0,17.3799,17.3999,17.1599,17.2199,32500.0
2007-11-05 14:00:00,17.23,17.35,17.19,17.2,33000.0,17.2299,17.3499,17.1899,17.1999,33000.0
2007-11-05 14:30:00,17.21,17.31,17.13,17.28,44600.0,17.2099,17.3099,17.1299,17.2799,44600.0
2007-11-05 15:00:00,17.3,17.45,17.29,17.41,93300.0,17.2999,17.4499,17.2899,17.4099,93300.0
2007-11-05 15:30:00,17.43,17.45,17.34,17.43,103700.0,17.4299,17.4499,17.3399,17.4299,103700.0
2007-11-06 09:30:00,17.43,17.43,17.05,17.21,273500.0,17.4299,17.4299,17.0499,17.2099,273500.0
2007-11-06 10:00:00,17.15,17.2,17.0,17.02,60300.0,17.1499,17.1999,16.9999,17.0199,60300.0
2007-11-06 10:30:00,17.05,17.16,17.03,17.1,60800.0,17.0499,17.1599,17.0299,17.0999,60800.0
2007-11-06 11:00:00,17.09,17.14,17.08,17.08,36300.0,17.0899,17.1399,17.0799,17.0799,36300.0
2007-11-06 11:30:00,17.09,17.12,17.0,17.09,23300.0,17.0899,17.1199,16.9999,17.0899,23300.0
2007-11-06 12:00:00,17.1,17.19,17.09,17.19,34600.0,17.0999,17.1899,17.0899,17.1899,34600.0
2007-11-06 12:30:00,17.19,17.19,17.15,17.15,15600.0,17.1899,17.1899,17.1499,17.1499,15600.0
2007-11-06 13:00:00,17.16,17.18,17.12,17.15,338000.0,17.1599,17.1799,17.1199,17.1499,338000.0
2007-11-06 13:30:00,17.17,17.24,17.15,17.19,37500.0,17.1699,17.2399,17.1499,17.1899,37500.0
2007-11-06 14:00:00,17.19,17.19,17.07,17.09,24500.0,17.1899,17.1899,17.0699,17.0899,24500.0
2007-11-06 14:30:00,17.08,17.15,17.06,17.12,32900.0,17.0799,17.1499,17.0599,17.1199,32900.0
2007-11-06 15:00:00,17.12,17.14,17.08,17.13,37600.0,17.1199,17.1399,17.0799,17.1299,37600.0
2007-11-06 15:30:00,17.14,17.15,17.08,17.14,106500.0,17.1399,17.1499,17.0799,17.1399,106500.0
2007-11-07 09:30:00,16.96,17.04,16.55,16.76,93200.0,16.9599,17.0399,16.5499,16.7599,93200.0
2007-11-07 10:00:00,16.76,16.8,16.36,16.7,173100.0,16.7599,16.7999,16.3599,16.6999,173100.0
2007-11-07 10:30:00,16.7,16.7,16.5,16.61,68100.0,16.6999,16.6999,16.4999,16.6099,68100.0
2007-11-07 11:00:00,16.62,16.71,16.59,16.6,89100.0,16.6199,16.7099,16.5899,16.5999,89100.0
2007-11-07 11:30:00,16.6,16.6,16.5,16.51,20300.0,16.5999,16.5999,16.4999,16.5099,20300.0
2007-11-07 12:00:00,16.51,16.52,16.32,16.38,361600.0,16.5099,16.5199,16.3199,16.3799,361600.0
2007-11-07 12:30:00,16.37,16.43,16.29,16.41,49000.0,16.3699,16.4299,16.2899,16.4099,49000.0
2007-11-07 13:00:00,16.41,16.46,16.25,16.33,22100.0,16.4099,16.4599,16.2499,16.3299,22100.0
2007-11-07 13:30:00,16.35,16.46,16.35,16.43,12700.0,16.3499,16.4599,16.3499,16.4299,12700.0
2007-11-07 14:00:00,16.43,16.43,16.35,16.36,20100.0,16.4299,16.4299,16.3499,16.3599,20100.0
2007-11-07 14:30:00,16.34,16.35,16.07,16.08,78000.0,16.3399,16.3499,16.0699,16.0799,78000.0
2007-11-07 15:00:00,16.08,16.26,16.05,16.06,162700.0,16.0799,16.2599,16.0499,16.0599,162700.0
2007-11-07 15:30:00,16.06,16.17,16.01,16.03,204500.0,16.0599,16.1699,16.0099,16.0299,204500.0
2007-11-08 09:30:00,16.23,16.48,15.77,15.88,90500.0,16.2299,16.4799,15.7699,15.8799,90500.0
2007-11-08 10:00:00,15.92,16.21,15.9,16.14,143700.0,15.9199,16.2099,15.8999,16.1399,143700.0
2007-11-08 10:30:00,16.14,16.14,16.06,16.11,53300.0,16.1399,16.1399,16.0599,16.1099,53300.0
2007-11-08 11:00:00,16.11,16.11,15.93,16.0,35200.0,16.1099,16.1099,15.9299,15.9999,35200.0
2007-11-08 11:30:00,16.01,16.02,15.96,15.98,43000.0,16.0099,16.0199,15.9599,15.9799,43000.0
2007-11-08 12:00:00,16.03,16.03,15.93,15.94,66800.0,16.0299,16.0299,15.9299,15.9399,66800.0
2007-11-08 12:30:00,15.93,16.0,15.75,15.75,72800.0,15.9299,15.9999,15.7499,15.7499,72800.0
2007-11-08 13:00:00,15.74,15.76,15.58,15.7,54500.0,15.7399,15.7599,15.5799,15.6999,54500.0
2007-11-08 13:30:00,15.69,16.07,15.68,16.04,72000.0,15.6899,16.0699,15.6799,16.0399,72000.0
2007-11-08 14:00:00,16.0,16.0,15.68,15.84,30500.0,15.9999,15.9999,15.6799,15.8399,30500.0
2007-11-08 14:30:00,15.82,15.91,15.68,15.9,56900.0,15.8199,15.9099,15.6799,15.8999,56900.0
2007-11-08 15:00:00,15.91,16.11,15.86,16.09,94000.0,15.9099,16.1099,15.8599,16.0899,94000.0
2007-11-08 15:30:00,16.09,16.09,15.86,16.0,168800.0,16.0899,16.0899,15.8599,15.9999,168800.0
2007-11-09 09:30:00,15.69,15.8,15.16,15.38,131200.0,15.6899,15.7999,15.1599,15.3799,131200.0
2007-11-09 10:00:00,15.38,15.58,15.25,15.45,146600.0,15.3799,15.5799,15.2499,15.4499,146600.0
2007-11-09 10:30:00,15.46,15.53,15.4,15.41,84200.0,15.4599,15.5299,15.3999,15.4099,84200.0
2007-11-09 11:00:00,15.4,15.42,15.03,15.04,78700.0,15.3999,15.4199,15.0299,15.0399,78700.0
2007-11-09 11:30:00,15.07,15.1,14.85,15.09,209000.0,15.0699,15.0999,14.8499,15.0899,209000.0
2007-11-09 12:00:00,15.1,15.1,14.89,15.02,67400.0,15.0999,15.0999,14.8899,15.0199,67400.0
2007-11-09 12:30:00,15.02,15.16,15.01,15.13,67500.0,15.0199,15.1599,15.0099,15.1299,67500.0
2007-11-09 13:00:00,15.13,15.18,14.97,15.1,413500.0,15.1299,15.1799,14.9699,15.0999,413500.0
2007-11-09 13:30:00,15.1,15.15,15.07,15.1,295600.0,15.0999,15.1499,15.0699,15.0999,295600.0
2007-11-09 14:00:00,15.1,15.23,15.1,15.21,89400.0,15.0999,15.2299,15.0999,15.2099,89400.0
2007-11-09 14:30:00,15.2,15.48,15.16,15.46,316700.0,15.1999,15.4799,15.1599,15.4599,316700.0
2007-11-09 15:00:00,15.46,15.62,15.4,15.61,158300.0,15.4599,15.6199,15.3999,15.6099,158300.0
2007-11-09 15:30:00,15.61,15.64,15.25,15.38,407500.0,15.6099,15.6399,15.2499,15.3799,407500.0
2007-11-12 09:30:00,15.45,15.66,15.35,15.41,81600.0,15.4499,15.6599,15.3499,15.4099,81600.0
2007-11-12 10:00:00,15.42,15.42,15.13,15.13,84400.0,15.4199,15.4199,15.1299,15.1299,84400.0
2007-11-12 10:30:00,15.15,15.16,15.05,15.06,87800.0,15.1499,15.1599,15.0499,15.0599,87800.0
2007-11-12 11:00:00,15.06,15.08,14.86,14.86,98800.0,15.0599,15.0799,14.8599,14.8599,98800.0
2007-11-12 11:30:00,14.91,14.94,14.74,14.77,71100.0,14.9099,14.9399,14.7399,14.7699,71100.0
2007-11-12 12:00:00,14.79,14.94,14.78,14.91,47800.0,14.7899,14.9399,14.7799,14.9099,47800.0
2007-11-12 12:30:00,14.91,14.98,14.89,14.92,39500.0,14.9099,14.9799,14.8899,14.9199,39500.0
2007-11-12 13:00:00,14.92,15.01,14.92,14.98,55600.0,14.9199,15.0099,14.9199,14.9799,55600.0
2007-11-12 13:30:00,14.98,14.99,14.83,14.87,59500.0,14.9799,14.9899,14.8299,14.8699,59500.0
2007-11-12 14:00:00,14.9,14.96,14.82,14.93,36600.0,14.8999,14.9599,14.8199,14.9299,36600.0
2007-11-12 14:30:00,14.92,14.98,14.76,14.76,91500.0,14.9199,14.9799,14.7599,14.7599,91500.0
2007-11-12 15:00:00,14.76,14.77,14.5,14.57,142800.0,14.7599,14.7699,14.4999,14.5699,142800.0
2007-11-12 15:30:00,14.57,14.78,14.55,14.57,157000.0,14.5699,14.7799,14.5499,14.5699,157000.0
2007-11-13 09:30:00,14.82,15.07,14.71,14.81,76300.0,14.8199,15.0699,14.7099,14.8099,76300.0
2007-11-13 10:00:00,14.82,15.13,14.71,15.12,124000.0,14.8199,15.1299,14.7099,15.1199,124000.0
2007-11-13 10:30:00,15.15,15.41,15.11,15.3,153100.0,15.1499,15.4099,15.1099,15.2999,153100.0
2007-11-13 11:00:00,15.33,15.36,15.24,15.28,140100.0,15.3299,15.3599,15.2399,15.2799,140100.0
2007-11-13 11:30:00,15.27,15.28,15.25,15.27,60900.0,15.2699,15.2799,15.2499,15.2699,60900.0
2007-11-13 12:00:00,15.27,15.29,15.21,15.22,53400.0,15.2699,15.2899,15.2099,15.2199,53400.0
2007-11-13 12:30:00,15.22,15.31,15.19,15.19,71800.0,15.2199,15.3099,15.1899,15.1899,71800.0
2007-11-13 13:00:00,15.19,15.19,14.98,15.01,69200.0,15.1899,15.1899,14.9799,15.0099,69200.0
2007-11-13 13:30:00,15.0,15.04,14.99,15.01,145600.0,14.9999,15.0399,14.9899,15.0099,145600.0
2007-11-13 14:00:00,15.0,15.1,15.0,15.1,116600.0,14.9999,15.0999,14.9999,15.0999,116600.0
2007-11-13 14:30:00,15.09,15.09,15.04,15.05,71000.0,15.0899,15.0899,15.0399,15.0499,71000.0
2007-11-13 15:00:00,15.06,15.31,15.06,15.29,141100.0,15.0599,15.3099,15.0599,15.2899,141100.0
2007-11-13 15:30:00,15.3,15.38,15.25,15.34,229400.0,15.2999,15.3799,15.2499,15.3399,229400.0
2007-11-14 09:30:00,15.42,15.74,15.33,15.55,114000.0,15.4199,15.7399,15.3299,15.5499,114000.0
2007-11-14 10:00:00,15.55,15.6,15.4,15.42,64000.0,15.5499,15.5999,15.3999,15.4199,64000.0
2007-11-14 10:30:00,15.41,15.55,15.37,15.5,33500.0,15.4099,15.5499,15.3699,15.4999,33500.0
2007-11-14 11:00:00,15.49,15.49,15.31,15.33,39000.0,15.4899,15.4899,15.3099,15.3299,39000.0
2007-11-14 11:30:00,15.34,15.43,15.32,15.42,30100.0,15.3399,15.4299,15.3199,15.4199,30100.0
2007-11-14 12:00:00,15.42,15.5,15.41,15.48,15400.0,15.4199,15.4999,15.4099,15.4799,15400.0
2007-11-14 12:30:00,15.49,15.5,15.44,15.44,10900.0,15.4899,15.4999,15.4399,15.4399,10900.0
2007-11-14 13:00:00,15.46,15.52,15.45,15.52,17900.0,15.4599,15.5199,15.4499,15.5199,17900.0
2007-11-14 13:30:00,15.51,15.52,15.41,15.43,23700.0,15.5099,15.5199,15.4099,15.4299,23700.0
2007-11-14 14:00:00,15.43,15.54,15.43,15.53,27000.0,15.4299,15.5399,15.4299,15.5299,27000.0
2007-11-14 14:30:00,15.52,15.56,15.47,15.5,37100.0,15.5199,15.5599,15.4699,15.4999,37100.0
2007-11-14 15:00:00,15.48,15.54,15.48,15.51,50500.0,15.4799,15.5399,15.4799,15.5099,50500.0
2007-11-14 15:30:00,15.5,15.5,15.21,15.31,216800.0,15.4999,15.4999,15.2099,15.3099,216800.0
2007-11-15 09:30:00,15.51,15.72,15.4,15.65,115500.0,15.5099,15.7199,15.3999,15.6499,115500.0
2007-11-15 10:00:00,15.63,15.7,15.56,15.63,58100.0,15.6299,15.6999,15.5599,15.6299,58100.0
2007-11-15 10:30:00,15.65,15.77,15.63,15.71,59600.0,15.6499,15.7699,15.6299,15.7099,59600.0
2007-11-15 11:00:00,15.71,15.75,15.7,15.72,36400.0,15.7099,15.7499,15.6999,15.7199,36400.0
2007-11-15 11:30:00,15.71,15.72,15.34,15.4,73200.0,15.7099,15.7199,15.3399,15.3999,73200.0
2007-11-15 12:00:00,15.41,15.52,15.39,15.39,51700.0,15.4099,15.5199,15.3899,15.3899,51700.0
2007-11-15 12:30:00,15.39,15.42,15.3,15.31,29700.0,15.3899,15.4199,15.2999,15.3099,29700.0
2007-11-15 13:00:00,15.3,15.32,15.29,15.3,47900.0,15.2999,15.3199,15.2899,15.2999,47900.0
2007-11-15 13:30:00,15.3,15.37,15.25,15.25,30200.0,15.2999,15.3699,15.2499,15.2499,30200.0
2007-11-15 14:00:00,15.27,15.31,15.25,15.3,30300.0,15.2699,15.3099,15.2499,15.2999,30300.0
2007-11-15 14:30:00,15.29,15.31,15.26,15.28,88200.0,15.2899,15.3099,15.2599,15.2799,88200.0
2007-11-15 15:00:00,15.28,15.41,15.27,15.3,116400.0,15.2799,15.4099,15.2699,15.2999,116400.0
2007-11-15 15:30:00,15.3,15.58,15.26,15.35,254300.0,15.2999,15.5799,15.2599,15.3499,254300.0
2007-11-16 09:30:00,15.36,15.44,15.19,15.25,95500.0,15.3599,15.4399,15.1899,15.2499,95500.0
2007-11-16 10:00:00,15.25,15.3,15.1,15.25,98700.0,15.2499,15.2999,15.0999,15.2499,98700.0
2007-11-16 10:30:00,15.25,15.3,15.21,15.28,50600.0,15.2499,15.2999,15.2099,15.2799,50600.0
2007-11-16 11:00:00,15.28,15.3,15.23,15.25,45000.0,15.2799,15.2999,15.2299,15.2499,45000.0
2007-11-16 11:30:00,15.25,15.3,15.21,15.25,53900.0,15.2499,15.2999,15.2099,15.2499,53900.0
2007-11-16 12:00:00,15.24,15.3,15.24,15.25,38300.0,15.2399,15.2999,15.2399,15.2499,38300.0
2007-11-16 12:30:00,15.26,15.26,14.97,15.02,46700.0,15.2599,15.2599,14.9699,15.0199,46700.0
2007-11-16 13:00:00,15.02,15.05,15.02,15.05,25000.0,15.0199,15.0499,15.0199,15.0499,25000.0
2007-11-16 13:30:00,15.06,15.12,15.05,15.11,47800.0,15.0599,15.1199,15.0499,15.1099,47800.0
2007-11-16 14:00:00,15.1,15.12,15.0,15.07,60800.0,15.0999,15.1199,14.9999,15.0699,60800.0
2007-11-16 14:30:00,15.06,15.07,14.84,14.97,80900.0,15.0599,15.0699,14.8399,14.9699,80900.0
2007-11-16 15:00:00,14.98,15.05,14.95,15.04,71900.0,14.9799,15.0499,14.9499,15.0399,71900.0
2007-11-16 15:30:00,15.04,15.13,15.0,15.03,147000.0,15.0399,15.1299,14.9999,15.0299,147000.0
2007-11-19 09:30:00,15.0,15.12,14.83,15.0,50900.0,14.9999,15.1199,14.8299,14.9999,50900.0
2007-11-19 10:00:00,15.0,15.08,15.0,15.05,42200.0,14.9999,15.0799,14.9999,15.0499,42200.0
2007-11-19 10:30:00,15.04,15.05,14.96,14.98,49400.0,15.0399,15.0499,14.9599,14.9799,49400.0
2007-11-19 11:00:00,15.01,15.02,14.96,14.99,35000.0,15.0099,15.0199,14.9599,14.9899,35000.0
2007-11-19 11:30:00,14.99,15.03,14.96,15.01,29800.0,14.9899,15.0299,14.9599,15.0099,29800.0
2007-11-19 12:00:00,15.0,15.03,15.0,15.02,24500.0,14.9999,15.0299,14.9999,15.0199,24500.0
2007-11-19 12:30:00,15.01,15.03,14.91,14.91,17500.0,15.0099,15.0299,14.9099,14.9099,17500.0
2007-11-19 13:00:00,14.91,14.95,14.84,14.9,27300.0,14.9099,14.9499,14.8399,14.8999,27300.0
2007-11-19 13:30:00,14.9,14.93,14.78,14.79,22600.0,14.8999,14.9299,14.7799,14.7899,22600.0
2007-11-19 14:00:00,14.78,14.9,14.78,14.83,33100.0,14.7799,14.8999,14.7799,14.8299,33100.0
2007-11-19 14:30:00,14.83,15.0,14.82,14.82,67100.0,14.8299,14.9999,14.8199,14.8199,67100.0
2007-11-19 15:00:00,14.82,14.97,14.76,14.96,93500.0,14.8199,14.9699,14.7599,14.9599,93500.0
2007-11-19 15:30:00,14.94,14.98,14.82,14.85,133000.0,14.9399,14.9799,14.8199,14.8499,133000.0
2007-11-20 09:30:00,14.84,14.9,14.52,14.77,70600.0,14.8399,14.8999,14.5199,14.7699,70600.0
2007-11-20 10:00:00,14.74,14.78,14.54,14.57,38400.0,14.7399,14.7799,14.5399,14.5699,38400.0
2007-11-20 10:30:00,14.56,14.75,14.55,14.71,35300.0,14.5599,14.7499,14.5499,14.7099,35300.0
2007-11-20 11:00:00,14.71,14.76,14.62,14.64,51700.0,14.7099,14.7599,14.6199,14.6399,51700.0
2007-11-20 11:30:00,14.65,14.67,14.6,14.6,21800.0,14.6499,14.6699,14.5999,14.5999,21800.0
2007-11-20 12:00:00,14.6,14.6,14.46,14.56,71300.0,14.5999,14.5999,14.4599,14.5599,71300.0
2007-11-20 12:30:00,14.56,14.57,14.4,14.45,60100.0,14.5599,14.5699,14.3999,14.4499,60100.0
2007-11-20 13:00:00,14.44,14.45,14.27,14.29,67900.0,14.4399,14.4499,14.2699,14.2899,67900.0
2007-11-20 13:30:00,14.29,14.44,14.27,14.3,41400.0,14.2899,14.4399,14.2699,14.2999,41400.0
2007-11-20 14:00:00,14.26,14.32,14.18,14.21,96900.0,14.2599,14.3199,14.1799,14.2099,96900.0
2007-11-20 14:30:00,14.21,14.36,14.21,14.28,89900.0,14.2099,14.3599,14.2099,14.2799,89900.0
2007-11-20 15:00:00,14.28,14.36,14.22,14.35,134200.0,14.2799,14.3599,14.2199,14.3499,134200.0
2007-11-20 15:30:00,14.35,14.68,14.35,14.51,277700.0,14.3499,14.6799,14.3499,14.5099,277700.0
2007-11-21 09:30:00,14.4,14.63,14.21,14.59,112200.0,14.3999,14.6299,14.2099,14.5899,112200.0
2007-11-21 10:00:00,14.6,15.1,14.58,14.82,184700.0,14.5999,15.0999,14.5799,14.8199,184700.0
2007-11-21 10:30:00,14.84,14.84,14.74,14.76,98500.0,14.8399,14.8399,14.7399,14.7599,98500.0
2007-11-21 11:00:00,14.78,14.94,14.75,14.9,94600.0,14.7799,14.9399,14.7499,14.8999,94600.0
2007-11-21 11:30:00,14.9,15.03,14.85,15.0,79700.0,14.8999,15.0299,14.8499,14.9999,79700.0
2007-11-21 12:00:00,15.01,15.05,14.98,15.0,53000.0,15.0099,15.0499,14.9799,14.9999,53000.0
2007-11-21 12:30:00,15.0,15.05,14.98,15.05,58900.0,14.9999,15.0499,14.9799,15.0499,58900.0
2007-11-21 13:00:00,15.05,15.1,14.9,15.0,48500.0,15.0499,15.0999,14.8999,14.9999,48500.0
2007-11-21 13:30:00,15.0,15.03,15.0,15.02,36300.0,14.9999,15.0299,14.9999,15.0199,36300.0
2007-11-21 14:00:00,15.01,15.06,15.0,15.04,82800.0,15.0099,15.0599,14.9999,15.0399,82800.0
2007-11-21 14:30:00,15.04,15.12,15.03,15.12,80300.0,15.0399,15.1199,15.0299,15.1199,80300.0
2007-11-21 15:00:00,15.11,15.16,14.98,15.04,187700.0,15.1099,15.1599,14.9799,15.0399,187700.0
2007-11-21 15:30:00,15.04,15.04,14.85,14.86,230000.0,15.0399,15.0399,14.8499,14.8599,230000.0
2007-11-23 09:30:00,14.94,15.23,14.65,14.78,73900.0,14.9399,15.2299,14.6499,14.7799,73900.0
2007-11-23 10:00:00,14.75,14.84,14.75,14.78,54500.0,14.7499,14.8399,14.7499,14.7799,54500.0
2007-11-23 10:30:00,14.78,14.79,14.75,14.76,43000.0,14.7799,14.7899,14.7499,14.7599,43000.0
2007-11-23 11:00:00,14.76,14.78,14.72,14.76,80800.0,14.7599,14.7799,14.7199,14.7599,80800.0
2007-11-23 11:30:00,14.76,14.77,14.61,14.63,57200.0,14.7599,14.7699,14.6099,14.6299,57200.0
2007-11-23 12:00:00,14.62,14.69,14.56,14.65,105600.0,14.6199,14.6899,14.5599,14.6499,105600.0
2007-11-23 12:30:00,14.64,14.79,14.6,14.75,252600.0,14.6399,14.7899,14.5999,14.7499,252600.0
2007-11-26 09:30:00,14.73,14.9,14.5,14.69,76300.0,14.7299,14.8999,14.4999,14.6899,76300.0
2007-11-26 10:00:00,14.69,14.72,14.61,14.62,43300.0,14.6899,14.7199,14.6099,14.6199,43300.0
2007-11-26 10:30:00,14.61,14.69,14.5,14.51,47400.0,14.6099,14.6899,14.4999,14.5099,47400.0
2007-11-26 11:00:00,14.51,14.56,14.41,14.41,63600.0,14.5099,14.5599,14.4099,14.4099,63600.0
2007-11-26 11:30:00,14.41,14.45,14.37,14.4,32100.0,14.4099,14.4499,14.3699,14.3999,32100.0
2007-11-26 12:00:00,14.41,14.56,14.4,14.56,120800.0,14.4099,14.5599,14.3999,14.5599,120800.0
2007-11-26 12:30:00,14.56,14.56,14.49,14.5,30400.0,14.5599,14.5599,14.4899,14.4999,30400.0
2007-11-26 13:00:00,14.49,14.6,14.48,14.59,29500.0,14.4899,14.5999,14.4799,14.5899,29500.0
2007-11-26 13:30:00,14.58,14.62,14.57,14.58,54900.0,14.5799,14.6199,14.5699,14.5799,54900.0
2007-11-26 14:00:00,14.57,14.62,14.57,14.61,52800.0,14.5699,14.6199,14.5699,14.6099,52800.0
2007-11-26 14:30:00,14.6,14.66,14.55,14.6,101300.0,14.5999,14.6599,14.5499,14.5999,101300.0
2007-11-26 15:00:00,14.6,14.63,14.56,14.6,137400.0,14.5999,14.6299,14.5599,14.5999,137400.0
2007-11-26 15:30:00,14.59,14.87,14.55,14.6,215200.0,14.5899,14.8699,14.5499,14.5999,215200.0
2007-11-27 09:30:00,14.62,14.9,14.62,14.72,33600.0,14.6199,14.8999,14.6199,14.7199,33600.0
2007-11-27 10:00:00,14.7,14.75,14.65,14.68,48600.0,14.6999,14.7499,14.6499,14.6799,48600.0
2007-11-27 10:30:00,14.69,14.82,14.67,14.8,46200.0,14.6899,14.8199,14.6699,14.7999,46200.0
2007-11-27 11:00:00,14.81,14.82,14.73,14.8,28600.0,14.8099,14.8199,14.7299,14.7999,28600.0
2007-11-27 11:30:00,14.8,14.84,14.76,14.79,37000.0,14.7999,14.8399,14.7599,14.7899,37000.0
2007-11-27 12:00:00,14.79,14.83,14.77,14.81,68700.0,14.7899,14.8299,14.7699,14.8099,68700.0
2007-11-27 12:30:00,14.81,14.86,14.8,14.83,56900.0,14.8099,14.8599,14.7999,14.8299,56900.0
2007-11-27 13:00:00,14.83,14.9,14.83,14.89,55000.0,14.8299,14.8999,14.8299,14.8899,55000.0
2007-11-27 13:30:00,14.87,14.9,14.79,14.81,62200.0,14.8699,14.8999,14.7899,14.8099,62200.0
2007-11-27 14:00:00,14.8,14.86,14.77,14.85,57900.0,14.7999,14.8599,14.7699,14.8499,57900.0
2007-11-27 14:30:00,14.86,14.86,14.76,14.78,54900.0,14.8599,14.8599,14.7599,14.7799,54900.0
2007-11-27 15:00:00,14.78,14.86,14.78,14.83,71600.0,14.7799,14.8599,14.7799,14.8299,71600.0
2007-11-27 15:30:00,14.83,14.93,14.82,14.9,167900.0,14.8299,14.9299,14.8199,14.8999,167900.0
2007-11-28 09:30:00,15.05,15.1,14.75,14.85,179400.0,15.0499,15.0999,14.7499,14.8499,179400.0
2007-11-28 10:00:00,14.85,15.04,14.85,14.98,69200.0,14.8499,15.0399,14.8499,14.9799,69200.0
2007-11-28 10:30:00,15.0,15.22,14.99,15.11,77800.0,14.9999,15.2199,14.9899,15.1099,77800.0
2007-11-28 11:00:00,15.1,15.11,15.06,15.1,82800.0,15.0999,15.1099,15.0599,15.0999,82800.0
2007-11-28 11:30:00,15.07,15.16,15.07,15.15,60300.0,15.0699,15.1599,15.0699,15.1499,60300.0
2007-11-28 12:00:00,15.16,15.22,15.06,15.08,34100.0,15.1599,15.2199,15.0599,15.0799,34100.0
2007-11-28 12:30:00,15.08,15.08,14.96,14.97,44600.0,15.0799,15.0799,14.9599,14.9699,44600.0
2007-11-28 13:00:00,14.97,15.18,14.93,15.15,50900.0,14.9699,15.1799,14.9299,15.1499,50900.0
2007-11-28 13:30:00,15.15,15.26,15.15,15.16,50200.0,15.1499,15.2599,15.1499,15.1599,50200.0
2007-11-28 14:00:00,15.17,15.17,15.07,15.1,65200.0,15.1699,15.1699,15.0699,15.0999,65200.0
2007-11-28 14:30:00,15.12,15.35,15.11,15.35,105700.0,15.1199,15.3499,15.1099,15.3499,105700.0
2007-11-28 15:00:00,15.35,15.55,15.25,15.49,166500.0,15.3499,15.5499,15.2499,15.4899,166500.0
2007-11-28 15:30:00,15.5,15.66,15.34,15.6,451900.0,15.4999,15.6599,15.3399,15.5999,451900.0
2007-11-29 09:30:00,15.67,15.75,15.32,15.41,45100.0,15.6699,15.7499,15.3199,15.4099,45100.0
2007-11-29 10:00:00,15.41,15.41,15.19,15.29,31800.0,15.4099,15.4099,15.1899,15.2899,31800.0
2007-11-29 10:30:00,15.28,15.29,15.17,15.2,41900.0,15.2799,15.2899,15.1699,15.1999,41900.0
2007-11-29 11:00:00,15.2,15.4,15.15,15.32,42400.0,15.1999,15.3999,15.1499,15.3199,42400.0
2007-11-29 11:30:00,15.32,15.35,15.22,15.23,23200.0,15.3199,15.3499,15.2199,15.2299,23200.0
2007-11-29 12:00:00,15.23,15.32,15.21,15.22,35500.0,15.2299,15.3199,15.2099,15.2199,35500.0
2007-11-29 12:30:00,15.23,15.28,15.21,15.25,23500.0,15.2299,15.2799,15.2099,15.2499,23500.0
2007-11-29 13:00:00,15.26,15.49,15.25,15.31,134000.0,15.2599,15.4899,15.2499,15.3099,134000.0
2007-11-29 13:30:00,15.32,15.4,15.3,15.35,46900.0,15.3199,15.3999,15.2999,15.3499,46900.0
2007-11-29 14:00:00,15.35,15.43,15.33,15.37,36900.0,15.3499,15.4299,15.3299,15.3699,36900.0
2007-11-29 14:30:00,15.37,15.44,15.32,15.34,64300.0,15.3699,15.4399,15.3199,15.3399,64300.0
2007-11-29 15:00:00,15.33,15.35,15.27,15.28,147500.0,15.3299,15.3499,15.2699,15.2799,147500.0
2007-11-29 15:30:00,15.28,15.4,15.26,15.3,182600.0,15.2799,15.3999,15.2599,15.2999,182600.0
2007-11-30 09:30:00,15.51,15.63,15.35,15.36,76200.0,15.5099,15.6299,15.3499,15.3599,76200.0
2007-11-30 10:00:00,15.36,15.37,15.28,15.29,73700.0,15.3599,15.3699,15.2799,15.2899,73700.0
2007-11-30 10:30:00,15.32,15.37,15.29,15.32,20100.0,15.3199,15.3699,15.2899,15.3199,20100.0
2007-11-30 11:00:00,15.32,15.35,15.28,15.32,34900.0,15.3199,15.3499,15.2799,15.3199,34900.0
2007-11-30 11:30:00,15.31,15.35,15.23,15.27,54400.0,15.3099,15.3499,15.2299,15.2699,54400.0
2007-11-30 12:00:00,15.28,15.38,15.23,15.25,22000.0,15.2799,15.3799,15.2299,15.2499,22000.0
2007-11-30 12:30:00,15.26,15.29,15.21,15.29,12200.0,15.2599,15.2899,15.2099,15.2899,12200.0
2007-11-30 13:00:00,15.29,15.33,15.27,15.27,16400.0,15.2899,15.3299,15.2699,15.2699,16400.0
2007-11-30 13:30:00,15.27,15.3,15.16,15.17,24600.0,15.2699,15.2999,15.1599,15.1699,24600.0
2007-11-30 14:00:00,15.17,15.17,14.98,15.03,90100.0,15.1699,15.1699,14.9799,15.0299,90100.0
2007-11-30 14:30:00,15.02,15.05,14.96,15.01,45400.0,15.0199,15.0499,14.9599,15.0099,45400.0
2007-11-30 15:00:00,15.02,15.03,14.86,14.94,85100.0,15.0199,15.0299,14.8599,14.9399,85100.0
2007-11-30 15:30:00,14.94,15.0,14.91,14.98,181100.0,14.9399,14.9999,14.9099,14.9799,181100.0
2007-12-03 09:30:00,15.95,16.0,15.52,15.7,123400.0,15.9499,15.9999,15.5199,15.6999,123400.0
2007-12-03 10:00:00,15.7,15.9,15.69,15.83,87900.0,15.6999,15.8999,15.6899,15.8299,87900.0
2007-12-03 10:30:00,15.83,15.85,15.73,15.8,154600.0,15.8299,15.8499,15.7299,15.7999,154600.0
2007-12-03 11:00:00,15.8,16.0,15.75,15.97,144300.0,15.7999,15.9999,15.7499,15.9699,144300.0
2007-12-03 11:30:00,15.98,16.35,15.98,16.35,231800.0,15.9799,16.3499,15.9799,16.3499,231800.0
2007-12-03 12:00:00,16.34,16.37,16.25,16.3,123600.0,16.3399,16.3699,16.2499,16.2999,123600.0
2007-12-03 12:30:00,16.29,16.6,16.29,16.52,144500.0,16.2899,16.5999,16.2899,16.5199,144500.0
2007-12-03 13:00:00,16.52,16.6,16.5,16.6,179400.0,16.5199,16.5999,16.4999,16.5999,179400.0
2007-12-03 13:30:00,16.6,16.6,16.41,16.6,266300.0,16.5999,16.5999,16.4099,16.5999,266300.0
2007-12-03 14:00:00,16.6,16.63,16.42,16.48,208100.0,16.5999,16.6299,16.4199,16.4799,208100.0
2007-12-03 14:30:00,16.49,16.6,16.42,16.56,336800.0,16.4899,16.5999,16.4199,16.5599,336800.0
2007-12-03 15:00:00,16.56,16.8,16.55,16.59,304000.0,16.5599,16.7999,16.5499,16.5899,304000.0
2007-12-03 15:30:00,16.6,16.62,16.24,16.28,354900.0,16.5999,16.6199,16.2399,16.2799,354900.0
2007-12-04 09:30:00,16.0,17.3,15.92,16.96,578200.0,15.9999,17.2999,15.9199,16.9599,578200.0
2007-12-04 10:00:00,16.99,17.19,16.92,17.06,598400.0,16.9899,17.1899,16.9199,17.0599,598400.0
2007-12-04 10:30:00,17.06,17.1,16.66,16.72,108500.0,17.0599,17.0999,16.6599,16.7199,108500.0
2007-12-04 11:00:00,16.69,16.71,16.55,16.55,46500.0,16.6899,16.7099,16.5499,16.5499,46500.0
2007-12-04 11:30:00,16.56,16.56,16.23,16.3,138400.0,16.5599,16.5599,16.2299,16.2999,138400.0
2007-12-04 12:00:00,16.29,16.66,16.29,16.61,100900.0,16.2899,16.6599,16.2899,16.6099,100900.0
2007-12-04 12:30:00,16.59,16.59,16.44,16.58,51400.0,16.5899,16.5899,16.4399,16.5799,51400.0
2007-12-04 13:00:00,16.58,16.69,16.55,16.57,57200.0,16.5799,16.6899,16.5499,16.5699,57200.0
2007-12-04 13:30:00,16.56,16.7,16.52,16.6,48300.0,16.5599,16.6999,16.5199,16.5999,48300.0
2007-12-04 14:00:00,16.6,16.7,16.55,16.62,131900.0,16.5999,16.6999,16.5499,16.6199,131900.0
2007-12-04 14:30:00,16.61,16.84,16.61,16.78,83800.0,16.6099,16.8399,16.6099,16.7799,83800.0
2007-12-04 15:00:00,16.79,16.83,16.74,16.8,128200.0,16.7899,16.8299,16.7399,16.7999,128200.0
2007-12-04 15:30:00,16.78,16.85,16.66,16.77,218900.0,16.7799,16.8499,16.6599,16.7699,218900.0
2007-12-05 09:30:00,17.19,17.3,16.91,16.92,226500.0,17.1899,17.2999,16.9099,16.9199,226500.0
2007-12-05 10:00:00,16.91,17.03,16.87,16.93,119700.0,16.9099,17.0299,16.8699,16.9299,119700.0
2007-12-05 10:30:00,16.95,17.0,16.85,17.0,50200.0,16.9499,16.9999,16.8499,16.9999,50200.0
2007-12-05 11:00:00,17.0,17.09,16.99,17.09,58300.0,16.9999,17.0899,16.9899,17.0899,58300.0
2007-12-05 11:30:00,17.08,17.18,17.04,17.17,115800.0,17.0799,17.1799,17.0399,17.1699,115800.0
2007-12-05 12:00:00,17.18,17.2,17.08,17.12,73200.0,17.1799,17.1999,17.0799,17.1199,73200.0
2007-12-05 12:30:00,17.11,17.21,17.07,17.07,90100.0,17.1099,17.2099,17.0699,17.0699,90100.0
2007-12-05 13:00:00,17.06,17.14,17.04,17.12,47200.0,17.0599,17.1399,17.0399,17.1199,47200.0
2007-12-05 13:30:00,17.13,17.18,17.09,17.18,56400.0,17.1299,17.1799,17.0899,17.1799,56400.0
2007-12-05 14:00:00,17.18,17.2,16.98,16.98,98700.0,17.1799,17.1999,16.9799,16.9799,98700.0
2007-12-05 14:30:00,17.02,17.05,16.88,16.88,88100.0,17.0199,17.0499,16.8799,16.8799,88100.0
2007-12-05 15:00:00,16.87,16.96,16.8,16.86,108000.0,16.8699,16.9599,16.7999,16.8599,108000.0
2007-12-05 15:30:00,16.86,16.86,16.75,16.78,188200.0,16.8599,16.8599,16.7499,16.7799,188200.0
2007-12-06 09:30:00,16.76,17.1,16.76,17.04,129100.0,16.7599,17.0999,16.7599,17.0399,129100.0
2007-12-06 10:00:00,17.04,17.09,17.0,17.01,54100.0,17.0399,17.0899,16.9999,17.0099,54100.0
2007-12-06 10:30:00,17.01,17.03,16.96,17.01,53200.0,17.0099,17.0299,16.9599,17.0099,53200.0
2007-12-06 11:00:00,17.01,17.15,17.0,17.1,116200.0,17.0099,17.1499,16.9999,17.0999,116200.0
2007-12-06 11:30:00,17.12,17.12,17.0,17.02,26500.0,17.1199,17.1199,16.9999,17.0199,26500.0
2007-12-06 12:00:00,17.02,17.05,17.0,17.03,30500.0,17.0199,17.0499,16.9999,17.0299,30500.0
2007-12-06 12:30:00,17.03,17.06,17.0,17.04,19200.0,17.0299,17.0599,16.9999,17.0399,19200.0
2007-12-06 13:00:00,17.04,17.05,17.0,17.0,122200.0,17.0399,17.0499,16.9999,16.9999,122200.0
2007-12-06 13:30:00,17.0,17.04,16.99,17.03,50100.0,16.9999,17.0399,16.9899,17.0299,50100.0
2007-12-06 14:00:00,17.03,17.05,17.0,17.02,48600.0,17.0299,17.0499,16.9999,17.0199,48600.0
2007-12-06 14:30:00,17.02,17.06,17.02,17.06,75600.0,17.0199,17.0599,17.0199,17.0599,75600.0
2007-12-06 15:00:00,17.05,17.1,17.05,17.1,66900.0,17.0499,17.0999,17.0499,17.0999,66900.0
2007-12-06 15:30:00,17.1,17.1,17.01,17.05,149200.0,17.0999,17.0999,17.0099,17.0499,149200.0
2007-12-07 09:30:00,17.1,17.25,17.06,17.11,57200.0,17.0999,17.2499,17.0599,17.1099,57200.0
2007-12-07 10:00:00,17.11,17.15,17.0,17.03,52900.0,17.1099,17.1499,16.9999,17.0299,52900.0
2007-12-07 10:30:00,17.01,17.05,17.0,17.05,50400.0,17.0099,17.0499,16.9999,17.0499,50400.0
2007-12-07 11:00:00,17.05,17.07,17.05,17.07,36900.0,17.0499,17.0699,17.0499,17.0699,36900.0
2007-12-07 11:30:00,17.06,17.17,16.99,17.08,143500.0,17.0599,17.1699,16.9899,17.0799,143500.0
2007-12-07 12:00:00,17.08,17.09,17.04,17.06,19900.0,17.0799,17.0899,17.0399,17.0599,19900.0
2007-12-07 12:30:00,17.06,17.07,17.02,17.02,40600.0,17.0599,17.0699,17.0199,17.0199,40600.0
2007-12-07 13:00:00,17.03,17.05,17.0,17.01,55300.0,17.0299,17.0499,16.9999,17.0099,55300.0
2007-12-07 13:30:00,17.02,17.03,17.01,17.01,9200.0,17.0199,17.0299,17.0099,17.0099,9200.0
2007-12-07 14:00:00,17.02,17.03,17.01,17.02,11000.0,17.0199,17.0299,17.0099,17.0199,11000.0
2007-12-07 14:30:00,17.02,17.06,17.01,17.03,27400.0,17.0199,17.0599,17.0099,17.0299,27400.0
2007-12-07 15:00:00,17.02,17.05,17.0,17.01,191500.0,17.0199,17.0499,16.9999,17.0099,191500.0
2007-12-07 15:30:00,17.01,17.05,16.93,17.05,176800.0,17.0099,17.0499,16.9299,17.0499,176800.0
2007-12-10 09:30:00,17.5,18.13,17.48,17.96,308200.0,17.4999,18.1299,17.4799,17.9599,308200.0
2007-12-10 10:00:00,17.97,18.09,17.85,17.89,100700.0,17.9699,18.0899,17.8499,17.8899,100700.0
2007-12-10 10:30:00,17.89,17.9,17.69,17.73,110500.0,17.8899,17.8999,17.6899,17.7299,110500.0
2007-12-10 11:00:00,17.75,17.77,17.58,17.61,91200.0,17.7499,17.7699,17.5799,17.6099,91200.0
2007-12-10 11:30:00,17.6,17.68,17.51,17.6,79500.0,17.5999,17.6799,17.5099,17.5999,79500.0
2007-12-10 12:00:00,17.6,17.92,17.59,17.91,97700.0,17.5999,17.9199,17.5899,17.9099,97700.0
2007-12-10 12:30:00,17.92,17.99,17.92,17.98,50300.0,17.9199,17.9899,17.9199,17.9799,50300.0
2007-12-10 13:00:00,17.99,18.09,17.98,18.07,69700.0,17.9899,18.0899,17.9799,18.0699,69700.0
2007-12-10 13:30:00,18.07,18.07,17.83,17.83,76300.0,18.0699,18.0699,17.8299,17.8299,76300.0
2007-12-10 14:00:00,17.84,17.88,17.72,17.74,50400.0,17.8399,17.8799,17.7199,17.7399,50400.0
2007-12-10 14:30:00,17.75,17.85,17.72,17.8,77600.0,17.7499,17.8499,17.7199,17.7999,77600.0
2007-12-10 15:00:00,17.79,18.4,17.78,18.15,288300.0,17.7899,18.3999,17.7799,18.1499,288300.0
2007-12-10 15:30:00,18.14,18.49,17.99,18.0,340300.0,18.1399,18.4899,17.9899,17.9999,340300.0
2007-12-11 09:30:00,17.94,18.5,17.94,18.41,141500.0,17.9399,18.4999,17.9399,18.4099,141500.0
2007-12-11 10:00:00,18.39,18.7,18.32,18.57,112500.0,18.3899,18.6999,18.3199,18.5699,112500.0
2007-12-11 10:30:00,18.55,18.61,18.49,18.55,88500.0,18.5499,18.6099,18.4899,18.5499,88500.0
2007-12-11 11:00:00,18.56,18.75,18.45,18.7,166900.0,18.5599,18.7499,18.4499,18.6999,166900.0
2007-12-11 11:30:00,18.7,18.7,18.53,18.55,62200.0,18.6999,18.6999,18.5299,18.5499,62200.0
2007-12-11 12:00:00,18.56,18.6,18.52,18.52,39100.0,18.5599,18.5999,18.5199,18.5199,39100.0
2007-12-11 12:30:00,18.51,18.59,18.5,18.59,58900.0,18.5099,18.5899,18.4999,18.5899,58900.0
2007-12-11 13:00:00,18.59,18.63,18.55,18.62,40900.0,18.5899,18.6299,18.5499,18.6199,40900.0
2007-12-11 13:30:00,18.6,18.62,18.59,18.62,54500.0,18.5999,18.6199,18.5899,18.6199,54500.0
2007-12-11 14:00:00,18.62,18.69,18.35,18.45,134500.0,18.6199,18.6899,18.3499,18.4499,134500.0
2007-12-11 14:30:00,18.45,18.45,18.15,18.29,152400.0,18.4499,18.4499,18.1499,18.2899,152400.0
2007-12-11 15:00:00,18.27,18.28,17.84,17.91,172500.0,18.2699,18.2799,17.8399,17.9099,172500.0
2007-12-11 15:30:00,17.94,17.95,17.29,17.44,270400.0,17.9399,17.9499,17.2899,17.4399,270400.0
2007-12-12 09:30:00,17.84,18.0,17.77,17.78,99500.0,17.8399,17.9999,17.7699,17.7799,99500.0
2007-12-12 10:00:00,17.78,18.0,17.61,17.98,88000.0,17.7799,17.9999,17.6099,17.9799,88000.0
2007-12-12 10:30:00,17.97,18.04,17.86,17.91,123700.0,17.9699,18.0399,17.8599,17.9099,123700.0
2007-12-12 11:00:00,17.92,18.06,17.91,18.0,95500.0,17.9199,18.0599,17.9099,17.9999,95500.0
2007-12-12 11:30:00,17.99,17.99,17.92,17.99,124700.0,17.9899,17.9899,17.9199,17.9899,124700.0
2007-12-12 12:00:00,17.97,18.04,17.91,17.97,48900.0,17.9699,18.0399,17.9099,17.9699,48900.0
2007-12-12 12:30:00,17.97,17.97,17.68,17.74,51000.0,17.9699,17.9699,17.6799,17.7399,51000.0
2007-12-12 13:00:00,17.73,17.74,17.59,17.59,47300.0,17.7299,17.7399,17.5899,17.5899,47300.0
2007-12-12 13:30:00,17.58,17.81,17.58,17.75,44800.0,17.5799,17.8099,17.5799,17.7499,44800.0
2007-12-12 14:00:00,17.75,17.78,17.6,17.73,52400.0,17.7499,17.7799,17.5999,17.7299,52400.0
2007-12-12 14:30:00,17.72,17.75,17.58,17.59,48000.0,17.7199,17.7499,17.5799,17.5899,48000.0
2007-12-12 15:00:00,17.58,17.58,17.2,17.38,114400.0,17.5799,17.5799,17.1999,17.3799,114400.0
2007-12-12 15:30:00,17.38,17.57,17.35,17.5,252400.0,17.3799,17.5699,17.3499,17.4999,252400.0
2007-12-13 09:30:00,17.55,17.55,17.0,17.12,97800.0,17.5499,17.5499,16.9999,17.1199,97800.0
2007-12-13 10:00:00,17.12,17.21,17.1,17.2,58200.0,17.1199,17.2099,17.0999,17.1999,58200.0
2007-12-13 10:30:00,17.21,17.29,17.19,17.25,91500.0,17.2099,17.2899,17.1899,17.2499,91500.0
2007-12-13 11:00:00,17.26,17.28,17.2,17.2,46000.0,17.2599,17.2799,17.1999,17.1999,46000.0
2007-12-13 11:30:00,17.2,17.42,17.2,17.41,64400.0,17.1999,17.4199,17.1999,17.4099,64400.0
2007-12-13 12:00:00,17.41,17.55,17.38,17.53,91400.0,17.4099,17.5499,17.3799,17.5299,91400.0
2007-12-13 12:30:00,17.51,17.55,17.4,17.53,66700.0,17.5099,17.5499,17.3999,17.5299,66700.0
2007-12-13 13:00:00,17.51,17.55,17.49,17.53,60500.0,17.5099,17.5499,17.4899,17.5299,60500.0
2007-12-13 13:30:00,17.53,17.56,17.49,17.53,81100.0,17.5299,17.5599,17.4899,17.5299,81100.0
2007-12-13 14:00:00,17.54,17.77,17.53,17.72,131200.0,17.5399,17.7699,17.5299,17.7199,131200.0
2007-12-13 14:30:00,17.73,17.74,17.57,17.7,120500.0,17.7299,17.7399,17.5699,17.6999,120500.0
2007-12-13 15:00:00,17.7,17.76,17.61,17.75,113500.0,17.6999,17.7599,17.6099,17.7499,113500.0
2007-12-13 15:30:00,17.74,17.77,17.64,17.67,146500.0,17.7399,17.7699,17.6399,17.6699,146500.0
2007-12-14 09:30:00,17.74,17.94,17.38,17.93,141500.0,17.7399,17.9399,17.3799,17.9299,141500.0
2007-12-14 10:00:00,17.94,18.28,17.83,18.15,216600.0,17.9399,18.2799,17.8299,18.1499,216600.0
2007-12-14 10:30:00,18.2,18.75,18.14,18.68,282800.0,18.1999,18.7499,18.1399,18.6799,282800.0
2007-12-14 11:00:00,18.69,18.71,17.99,18.09,274100.0,18.6899,18.7099,17.9899,18.0899,274100.0
2007-12-14 11:30:00,18.1,18.5,18.1,18.26,145900.0,18.0999,18.4999,18.0999,18.2599,145900.0
2007-12-14 12:00:00,18.27,18.48,18.25,18.46,152200.0,18.2699,18.4799,18.2499,18.4599,152200.0
2007-12-14 12:30:00,18.47,18.49,18.41,18.48,105800.0,18.4699,18.4899,18.4099,18.4799,105800.0
2007-12-14 13:00:00,18.49,18.5,18.45,18.48,72400.0,18.4899,18.4999,18.4499,18.4799,72400.0
2007-12-14 13:30:00,18.48,18.48,18.37,18.4,48900.0,18.4799,18.4799,18.3699,18.3999,48900.0
2007-12-14 14:00:00,18.41,18.5,18.33,18.43,110800.0,18.4099,18.4999,18.3299,18.4299,110800.0
2007-12-14 14:30:00,18.42,18.46,18.33,18.35,103500.0,18.4199,18.4599,18.3299,18.3499,103500.0
2007-12-14 15:00:00,18.35,18.42,18.3,18.35,159300.0,18.3499,18.4199,18.2999,18.3499,159300.0
2007-12-14 15:30:00,18.36,18.62,18.34,18.49,303300.0,18.3599,18.6199,18.3399,18.4899,303300.0
2007-12-17 09:30:00,18.48,18.81,18.28,18.49,175000.0,18.4799,18.8099,18.2799,18.4899,175000.0
2007-12-17 10:00:00,18.48,18.52,18.33,18.46,65300.0,18.4799,18.5199,18.3299,18.4599,65300.0
2007-12-17 10:30:00,18.46,18.54,18.36,18.48,46000.0,18.4599,18.5399,18.3599,18.4799,46000.0
2007-12-17 11:00:00,18.5,18.52,18.43,18.47,64800.0,18.4999,18.5199,18.4299,18.4699,64800.0
2007-12-17 11:30:00,18.46,18.46,18.17,18.34,49200.0,18.4599,18.4599,18.1699,18.3399,49200.0
2007-12-17 12:00:00,18.33,18.35,18.12,18.13,57400.0,18.3299,18.3499,18.1199,18.1299,57400.0
2007-12-17 12:30:00,18.13,18.37,18.03,18.37,51900.0,18.1299,18.3699,18.0299,18.3699,51900.0
2007-12-17 13:00:00,18.37,18.37,18.09,18.13,60700.0,18.3699,18.3699,18.0899,18.1299,60700.0
2007-12-17 13:30:00,18.12,18.16,17.97,18.01,52200.0,18.1199,18.1599,17.9699,18.0099,52200.0
2007-12-17 14:00:00,18.0,18.03,17.78,17.81,160400.0,17.9999,18.0299,17.7799,17.8099,160400.0
2007-12-17 14:30:00,17.84,17.99,17.8,17.9,111300.0,17.8399,17.9899,17.7999,17.8999,111300.0
2007-12-17 15:00:00,17.88,17.94,17.81,17.91,96500.0,17.8799,17.9399,17.8099,17.9099,96500.0
2007-12-17 15:30:00,17.92,18.2,17.87,17.87,269200.0,17.9199,18.1999,17.8699,17.8699,269200.0
2007-12-18 09:30:00,18.5,18.5,17.82,17.84,83700.0,18.4999,18.4999,17.8199,17.8399,83700.0
2007-12-18 10:00:00,17.82,17.85,17.52,17.66,162100.0,17.8199,17.8499,17.5199,17.6599,162100.0
2007-12-18 10:30:00,17.67,17.77,17.58,17.67,103300.0,17.6699,17.7699,17.5799,17.6699,103300.0
2007-12-18 11:00:00,17.68,17.82,17.48,17.82,76500.0,17.6799,17.8199,17.4799,17.8199,76500.0
2007-12-18 11:30:00,17.81,18.06,17.8,18.0,99000.0,17.8099,18.0599,17.7999,17.9999,99000.0
2007-12-18 12:00:00,18.0,18.03,17.88,17.92,105900.0,17.9999,18.0299,17.8799,17.9199,105900.0
2007-12-18 12:30:00,17.92,17.95,17.9,17.92,45900.0,17.9199,17.9499,17.8999,17.9199,45900.0
2007-12-18 13:00:00,17.92,18.13,17.88,18.07,86500.0,17.9199,18.1299,17.8799,18.0699,86500.0
2007-12-18 13:30:00,18.08,18.09,17.9,17.98,109200.0,18.0799,18.0899,17.8999,17.9799,109200.0
2007-12-18 14:00:00,17.98,18.15,17.93,18.04,87600.0,17.9799,18.1499,17.9299,18.0399,87600.0
2007-12-18 14:30:00,18.03,18.12,17.94,18.01,87200.0,18.0299,18.1199,17.9399,18.0099,87200.0
2007-12-18 15:00:00,18.01,18.14,17.99,18.06,166500.0,18.0099,18.1399,17.9899,18.0599,166500.0
2007-12-18 15:30:00,18.02,18.48,17.96,18.23,301400.0,18.0199,18.4799,17.9599,18.2299,301400.0
2007-12-19 09:30:00,18.84,19.45,18.14,18.45,914200.0,18.8399,19.4499,18.1399,18.4499,914200.0
2007-12-19 10:00:00,18.5,18.81,18.45,18.8,360100.0,18.4999,18.8099,18.4499,18.7999,360100.0
2007-12-19 10:30:00,18.8,19.0,18.76,19.0,462800.0,18.7999,18.9999,18.7599,18.9999,462800.0
2007-12-19 11:00:00,19.0,19.1,18.77,19.0,394600.0,18.9999,19.0999,18.7699,18.9999,394600.0
2007-12-19 11:30:00,19.0,19.1,18.9,18.99,179500.0,18.9999,19.0999,18.8999,18.9899,179500.0
2007-12-19 12:00:00,18.96,19.23,18.96,19.22,342800.0,18.9599,19.2299,18.9599,19.2199,342800.0
2007-12-19 12:30:00,19.2,19.25,19.15,19.25,180500.0,19.1999,19.2499,19.1499,19.2499,180500.0
2007-12-19 13:00:00,19.24,19.25,19.09,19.15,122700.0,19.2399,19.2499,19.0899,19.1499,122700.0
2007-12-19 13:30:00,19.17,19.2,19.01,19.03,173400.0,19.1699,19.1999,19.0099,19.0299,173400.0
2007-12-19 14:00:00,19.03,19.15,19.0,19.08,268200.0,19.0299,19.1499,18.9999,19.0799,268200.0
2007-12-19 14:30:00,19.08,19.11,19.04,19.08,156600.0,19.0799,19.1099,19.0399,19.0799,156600.0
2007-12-19 15:00:00,19.07,19.08,18.86,18.9,310300.0,19.0699,19.0799,18.8599,18.8999,310300.0
2007-12-19 15:30:00,18.9,19.01,18.75,18.77,399500.0,18.8999,19.0099,18.7499,18.7699,399500.0
2007-12-20 09:30:00,19.0,19.14,18.82,19.09,131800.0,18.9999,19.1399,18.8199,19.0899,131800.0
2007-12-20 10:00:00,19.05,19.1,18.83,18.86,107400.0,19.0499,19.0999,18.8299,18.8599,107400.0
2007-12-20 10:30:00,18.83,18.91,18.71,18.76,57300.0,18.8299,18.9099,18.7099,18.7599,57300.0
2007-12-20 11:00:00,18.73,18.75,18.51,18.61,79900.0,18.7299,18.7499,18.5099,18.6099,79900.0
2007-12-20 11:30:00,18.62,18.63,18.47,18.56,63700.0,18.6199,18.6299,18.4699,18.5599,63700.0
2007-12-20 12:00:00,18.56,18.84,18.52,18.78,135700.0,18.5599,18.8399,18.5199,18.7799,135700.0
2007-12-20 12:30:00,18.75,18.78,18.55,18.61,124100.0,18.7499,18.7799,18.5499,18.6099,124100.0
2007-12-20 13:00:00,18.6,18.75,18.47,18.7,114700.0,18.5999,18.7499,18.4699,18.6999,114700.0
2007-12-20 13:30:00,18.69,18.79,18.63,18.75,73600.0,18.6899,18.7899,18.6299,18.7499,73600.0
2007-12-20 14:00:00,18.76,19.1,18.76,19.06,105100.0,18.7599,19.0999,18.7599,19.0599,105100.0
2007-12-20 14:30:00,19.05,19.11,18.83,18.95,128400.0,19.0499,19.1099,18.8299,18.9499,128400.0
2007-12-20 15:00:00,18.94,19.03,18.84,18.9,155200.0,18.9399,19.0299,18.8399,18.8999,155200.0
2007-12-20 15:30:00,18.89,19.15,18.79,19.1,295000.0,18.8899,19.1499,18.7899,19.0999,295000.0
2007-12-21 09:30:00,19.23,19.3,18.9,18.93,509800.0,19.2299,19.2999,18.8999,18.9299,509800.0
2007-12-21 10:00:00,18.93,19.2,18.89,18.95,183800.0,18.9299,19.1999,18.8899,18.9499,183800.0
2007-12-21 10:30:00,18.95,19.0,18.72,18.72,94200.0,18.9499,18.9999,18.7199,18.7199,94200.0
2007-12-21 11:00:00,18.77,18.82,18.68,18.7,114600.0,18.7699,18.8199,18.6799,18.6999,114600.0
2007-12-21 11:30:00,18.7,18.8,18.7,18.74,81200.0,18.6999,18.7999,18.6999,18.7399,81200.0
2007-12-21 12:00:00,18.73,18.84,18.72,18.83,71000.0,18.7299,18.8399,18.7199,18.8299,71000.0
2007-12-21 12:30:00,18.84,18.96,18.81,18.95,51400.0,18.8399,18.9599,18.8099,18.9499,51400.0
2007-12-21 13:00:00,18.95,18.99,18.79,18.79,67100.0,18.9499,18.9899,18.7899,18.7899,67100.0
2007-12-21 13:30:00,18.79,18.95,18.75,18.92,69600.0,18.7899,18.9499,18.7499,18.9199,69600.0
2007-12-21 14:00:00,18.93,18.98,18.88,18.88,84200.0,18.9299,18.9799,18.8799,18.8799,84200.0
2007-12-21 14:30:00,18.88,18.91,18.88,18.9,95600.0,18.8799,18.9099,18.8799,18.8999,95600.0
2007-12-21 15:00:00,18.89,18.93,18.86,18.89,194100.0,18.8899,18.9299,18.8599,18.8899,194100.0
2007-12-21 15:30:00,18.89,18.97,18.79,18.91,305500.0,18.8899,18.9699,18.7899,18.9099,305500.0
2007-12-24 09:30:00,18.86,18.99,18.52,18.69,106100.0,18.8599,18.9899,18.5199,18.6899,106100.0
2007-12-24 10:00:00,18.69,18.87,18.69,18.75,47500.0,18.6899,18.8699,18.6899,18.7499,47500.0
2007-12-24 10:30:00,18.75,18.85,18.74,18.78,55400.0,18.7499,18.8499,18.7399,18.7799,55400.0
2007-12-24 11:00:00,18.77,18.82,18.75,18.81,44100.0,18.7699,18.8199,18.7499,18.8099,44100.0
2007-12-24 11:30:00,18.81,18.85,18.77,18.78,45400.0,18.8099,18.8499,18.7699,18.7799,45400.0
2007-12-24 12:00:00,18.78,18.85,18.78,18.79,50300.0,18.7799,18.8499,18.7799,18.7899,50300.0
2007-12-24 12:30:00,18.79,18.86,18.74,18.75,89900.0,18.7899,18.8599,18.7399,18.7499,89900.0
2007-12-24 13:00:00,18.74,18.8,18.74,18.74,51900.0,18.7399,18.7999,18.7399,18.7399,51900.0
2007-12-24 13:30:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 14:00:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 14:30:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 15:00:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 15:30:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-26 09:30:00,18.74,18.74,18.51,18.66,44100.0,18.7399,18.7399,18.5099,18.6599,44100.0
2007-12-26 10:00:00,18.64,18.78,18.53,18.74,72800.0,18.6399,18.7799,18.5299,18.7399,72800.0
2007-12-26 10:30:00,18.7,18.7,18.52,18.66,38700.0,18.6999,18.6999,18.5199,18.6599,38700.0
2007-12-26 11:00:00,18.69,18.75,18.64,18.66,34600.0,18.6899,18.7499,18.6399,18.6599,34600.0
2007-12-26 11:30:00,18.66,18.71,18.59,18.7,63000.0,18.6599,18.7099,18.5899,18.6999,63000.0
2007-12-26 12:00:00,18.71,18.77,18.68,18.76,32900.0,18.7099,18.7699,18.6799,18.7599,32900.0
2007-12-26 12:30:00,18.77,18.84,18.74,18.84,44300.0,18.7699,18.8399,18.7399,18.8399,44300.0
2007-12-26 13:00:00,18.84,18.84,18.7,18.71,57400.0,18.8399,18.8399,18.6999,18.7099,57400.0
2007-12-26 13:30:00,18.71,18.88,18.71,18.88,40100.0,18.7099,18.8799,18.7099,18.8799,40100.0
2007-12-26 14:00:00,18.88,18.88,18.74,18.74,54200.0,18.8799,18.8799,18.7399,18.7399,54200.0
2007-12-26 14:30:00,18.75,18.81,18.75,18.78,40000.0,18.7499,18.8099,18.7499,18.7799,40000.0
2007-12-26 15:00:00,18.76,18.78,18.64,18.75,82000.0,18.7599,18.7799,18.6399,18.7499,82000.0
2007-12-26 15:30:00,18.75,18.83,18.74,18.8,98200.0,18.7499,18.8299,18.7399,18.7999,98200.0
2007-12-27 09:30:00,18.8,18.89,18.64,18.65,81000.0,18.7999,18.8899,18.6399,18.6499,81000.0
2007-12-27 10:00:00,18.65,18.86,18.65,18.78,78200.0,18.6499,18.8599,18.6499,18.7799,78200.0
2007-12-27 10:30:00,18.78,18.88,18.7,18.72,97100.0,18.7799,18.8799,18.6999,18.7199,97100.0
2007-12-27 11:00:00,18.72,18.77,18.69,18.73,33500.0,18.7199,18.7699,18.6899,18.7299,33500.0
2007-12-27 11:30:00,18.73,18.77,18.69,18.71,36100.0,18.7299,18.7699,18.6899,18.7099,36100.0
2007-12-27 12:00:00,18.7,18.75,18.69,18.73,42800.0,18.6999,18.7499,18.6899,18.7299,42800.0
2007-12-27 12:30:00,18.7,18.82,18.7,18.75,81500.0,18.6999,18.8199,18.6999,18.7499,81500.0
2007-12-27 13:00:00,18.75,18.79,18.75,18.77,47800.0,18.7499,18.7899,18.7499,18.7699,47800.0
2007-12-27 13:30:00,18.78,18.83,18.74,18.76,93300.0,18.7799,18.8299,18.7399,18.7599,93300.0
2007-12-27 14:00:00,18.76,18.8,18.69,18.71,74200.0,18.7599,18.7999,18.6899,18.7099,74200.0
2007-12-27 14:30:00,18.73,18.76,18.67,18.74,71000.0,18.7299,18.7599,18.6699,18.7399,71000.0
2007-12-27 15:00:00,18.73,18.8,18.67,18.71,70600.0,18.7299,18.7999,18.6699,18.7099,70600.0
2007-12-27 15:30:00,18.7,18.71,18.6,18.62,154100.0,18.6999,18.7099,18.5999,18.6199,154100.0
2007-12-28 09:30:00,18.65,18.85,18.59,18.65,84600.0,18.6499,18.8499,18.5899,18.6499,84600.0
2007-12-28 10:00:00,18.64,18.69,18.58,18.66,50600.0,18.6399,18.6899,18.5799,18.6599,50600.0
2007-12-28 10:30:00,18.66,18.72,18.63,18.65,24900.0,18.6599,18.7199,18.6299,18.6499,24900.0
2007-12-28 11:00:00,18.65,18.78,18.62,18.76,56400.0,18.6499,18.7799,18.6199,18.7599,56400.0
2007-12-28 11:30:00,18.71,18.75,18.64,18.67,33200.0,18.7099,18.7499,18.6399,18.6699,33200.0
2007-12-28 12:00:00,18.66,18.7,18.64,18.66,48100.0,18.6599,18.6999,18.6399,18.6599,48100.0
2007-12-28 12:30:00,18.65,18.68,18.64,18.65,50900.0,18.6499,18.6799,18.6399,18.6499,50900.0
2007-12-28 13:00:00,18.65,18.66,18.6,18.61,29200.0,18.6499,18.6599,18.5999,18.6099,29200.0
2007-12-28 13:30:00,18.61,18.67,18.59,18.67,24500.0,18.6099,18.6699,18.5899,18.6699,24500.0
2007-12-28 14:00:00,18.67,18.7,18.61,18.66,38400.0,18.6699,18.6999,18.6099,18.6599,38400.0
2007-12-28 14:30:00,18.65,18.7,18.6,18.61,36500.0,18.6499,18.6999,18.5999,18.6099,36500.0
2007-12-28 15:00:00,18.61,18.63,18.55,18.6,49400.0,18.6099,18.6299,18.5499,18.5999,49400.0
2007-12-28 15:30:00,18.6,18.65,18.59,18.6,76000.0,18.5999,18.6499,18.5899,18.5999,76000.0
2007-12-31 09:30:00,18.67,18.74,18.2,18.32,55100.0,18.6699,18.7399,18.1999,18.3199,55100.0
2007-12-31 10:00:00,18.26,18.42,18.26,18.36,35700.0,18.2599,18.4199,18.2599,18.3599,35700.0
2007-12-31 10:30:00,18.35,18.45,18.35,18.44,45900.0,18.3499,18.4499,18.3499,18.4399,45900.0
2007-12-31 11:00:00,18.44,18.45,18.38,18.42,58900.0,18.4399,18.4499,18.3799,18.4199,58900.0
2007-12-31 11:30:00,18.44,18.53,18.42,18.48,43500.0,18.4399,18.5299,18.4199,18.4799,43500.0
2007-12-31 12:00:00,18.48,18.52,18.45,18.5,56400.0,18.4799,18.5199,18.4499,18.4999,56400.0
2007-12-31 12:30:00,18.5,18.54,18.45,18.52,32900.0,18.4999,18.5399,18.4499,18.5199,32900.0
2007-12-31 13:00:00,18.52,18.54,18.39,18.41,32300.0,18.5199,18.5399,18.3899,18.4099,32300.0
2007-12-31 13:30:00,18.42,18.49,18.4,18.48,18700.0,18.4199,18.4899,18.3999,18.4799,18700.0
2007-12-31 14:00:00,18.47,18.48,18.41,18.45,34100.0,18.4699,18.4799,18.4099,18.4499,34100.0
2007-12-31 14:30:00,18.47,18.53,18.4,18.47,64100.0,18.4699,18.5299,18.3999,18.4699,64100.0
2007-12-31 15:00:00,18.48,18.52,18.47,18.48,63400.0,18.4799,18.5199,18.4699,18.4799,63400.0
2007-12-31 15:30:00,18.49,18.5,18.42,18.44,109300.0,18.4899,18.4999,18.4199,18.4399,109300.0
2008-01-02 09:30:00,18.49,18.71,18.31,18.4,168500.0,18.4899,18.7099,18.3099,18.3999,168500.0
2008-01-02 10:00:00,18.39,18.54,18.3,18.4,449800.0,18.3899,18.5399,18.2999,18.3999,449800.0
2008-01-02 10:30:00,18.41,18.45,18.26,18.26,156200.0,18.4099,18.4499,18.2599,18.2599,156200.0
2008-01-02 11:00:00,18.26,18.37,18.11,18.12,104800.0,18.2599,18.3699,18.1099,18.1199,104800.0
2008-01-02 11:30:00,18.12,18.19,18.0,18.04,102400.0,18.1199,18.1899,17.9999,18.0399,102400.0
2008-01-02 12:00:00,18.03,18.04,17.82,17.83,172000.0,18.0299,18.0399,17.8199,17.8299,172000.0
2008-01-02 12:30:00,17.84,17.98,17.83,17.91,93800.0,17.8399,17.9799,17.8299,17.9099,93800.0
2008-01-02 13:00:00,17.9,18.0,17.87,17.94,70800.0,17.8999,17.9999,17.8699,17.9399,70800.0
2008-01-02 13:30:00,17.94,18.01,17.89,18.0,69600.0,17.9399,18.0099,17.8899,17.9999,69600.0
2008-01-02 14:00:00,18.0,18.15,17.96,18.01,85600.0,17.9999,18.1499,17.9599,18.0099,85600.0
2008-01-02 14:30:00,18.01,18.01,17.89,17.96,112200.0,18.0099,18.0099,17.8899,17.9599,112200.0
2008-01-02 15:00:00,17.95,17.99,17.93,17.95,124200.0,17.9499,17.9899,17.9299,17.9499,124200.0
2008-01-02 15:30:00,17.95,18.06,17.95,18.01,209500.0,17.9499,18.0599,17.9499,18.0099,209500.0
2008-01-03 09:30:00,17.95,18.23,17.82,17.93,113200.0,17.9499,18.2299,17.8199,17.9299,113200.0
2008-01-03 10:00:00,17.93,17.99,17.92,17.98,94600.0,17.9299,17.9899,17.9199,17.9799,94600.0
2008-01-03 10:30:00,17.98,18.0,17.92,17.92,90600.0,17.9799,17.9999,17.9199,17.9199,90600.0
2008-01-03 11:00:00,17.91,18.0,17.87,17.9,84300.0,17.9099,17.9999,17.8699,17.8999,84300.0
2008-01-03 11:30:00,17.89,17.92,17.81,17.85,49900.0,17.8899,17.9199,17.8099,17.8499,49900.0
2008-01-03 12:00:00,17.85,17.86,17.74,17.8,64000.0,17.8499,17.8599,17.7399,17.7999,64000.0
2008-01-03 12:30:00,17.8,17.84,17.65,17.66,59900.0,17.7999,17.8399,17.6499,17.6599,59900.0
2008-01-03 13:00:00,17.65,17.68,17.62,17.65,89100.0,17.6499,17.6799,17.6199,17.6499,89100.0
2008-01-03 13:30:00,17.66,17.66,17.53,17.57,77000.0,17.6599,17.6599,17.5299,17.5699,77000.0
2008-01-03 14:00:00,17.56,17.71,17.51,17.65,174600.0,17.5599,17.7099,17.5099,17.6499,174600.0
2008-01-03 14:30:00,17.65,17.88,17.65,17.75,94700.0,17.6499,17.8799,17.6499,17.7499,94700.0
2008-01-03 15:00:00,17.75,17.75,17.68,17.69,99700.0,17.7499,17.7499,17.6799,17.6899,99700.0
2008-01-03 15:30:00,17.69,17.71,17.55,17.61,548200.0,17.6899,17.7099,17.5499,17.6099,548200.0
2008-01-04 09:30:00,17.5,17.65,17.01,17.5,182700.0,17.4999,17.6499,17.0099,17.4999,182700.0
2008-01-04 10:00:00,17.5,17.69,17.34,17.49,101000.0,17.4999,17.6899,17.3399,17.4899,101000.0
2008-01-04 10:30:00,17.49,17.59,17.37,17.37,136000.0,17.4899,17.5899,17.3699,17.3699,136000.0
2008-01-04 11:00:00,17.37,17.56,17.32,17.54,70600.0,17.3699,17.5599,17.3199,17.5399,70600.0
2008-01-04 11:30:00,17.55,17.62,17.45,17.62,75000.0,17.5499,17.6199,17.4499,17.6199,75000.0
2008-01-04 12:00:00,17.62,17.65,17.58,17.6,74500.0,17.6199,17.6499,17.5799,17.5999,74500.0
2008-01-04 12:30:00,17.61,17.62,17.53,17.59,59500.0,17.6099,17.6199,17.5299,17.5899,59500.0
2008-01-04 13:00:00,17.58,17.6,17.48,17.48,71800.0,17.5799,17.5999,17.4799,17.4799,71800.0
2008-01-04 13:30:00,17.48,17.55,17.28,17.51,63100.0,17.4799,17.5499,17.2799,17.5099,63100.0
2008-01-04 14:00:00,17.52,17.59,17.42,17.45,79000.0,17.5199,17.5899,17.4199,17.4499,79000.0
2008-01-04 14:30:00,17.46,17.5,17.42,17.5,39900.0,17.4599,17.4999,17.4199,17.4999,39900.0
2008-01-04 15:00:00,17.5,17.5,17.38,17.42,57000.0,17.4999,17.4999,17.3799,17.4199,57000.0
2008-01-04 15:30:00,17.42,17.48,17.25,17.41,104300.0,17.4199,17.4799,17.2499,17.4099,104300.0
2008-01-07 09:30:00,17.41,17.47,17.05,17.34,114400.0,17.4099,17.4699,17.0499,17.3399,114400.0
2008-01-07 10:00:00,17.31,17.34,17.1,17.1,97800.0,17.3099,17.3399,17.0999,17.0999,97800.0
2008-01-07 10:30:00,17.11,17.11,16.65,16.7,238800.0,17.1099,17.1099,16.6499,16.6999,238800.0
2008-01-07 11:00:00,16.7,16.82,16.68,16.77,140400.0,16.6999,16.8199,16.6799,16.7699,140400.0
2008-01-07 11:30:00,16.78,17.0,16.76,16.81,71300.0,16.7799,16.9999,16.7599,16.8099,71300.0
2008-01-07 12:00:00,16.8,16.81,16.61,16.67,126400.0,16.7999,16.8099,16.6099,16.6699,126400.0
2008-01-07 12:30:00,16.66,16.82,16.65,16.78,374100.0,16.6599,16.8199,16.6499,16.7799,374100.0
2008-01-07 13:00:00,16.77,16.85,16.73,16.83,66300.0,16.7699,16.8499,16.7299,16.8299,66300.0
2008-01-07 13:30:00,16.85,16.87,16.69,16.8,123600.0,16.8499,16.8699,16.6899,16.7999,123600.0
2008-01-07 14:00:00,16.8,16.8,16.52,16.56,122600.0,16.7999,16.7999,16.5199,16.5599,122600.0
2008-01-07 14:30:00,16.54,16.58,16.46,16.51,124300.0,16.5399,16.5799,16.4599,16.5099,124300.0
2008-01-07 15:00:00,16.51,16.58,16.48,16.52,101200.0,16.5099,16.5799,16.4799,16.5199,101200.0
2008-01-07 15:30:00,16.51,16.54,16.38,16.54,249000.0,16.5099,16.5399,16.3799,16.5399,249000.0
2008-01-08 09:30:00,16.39,16.88,16.39,16.77,86500.0,16.3899,16.8799,16.3899,16.7699,86500.0
2008-01-08 10:00:00,16.75,17.0,16.7,16.94,115400.0,16.7499,16.9999,16.6999,16.9399,115400.0
2008-01-08 10:30:00,16.94,17.0,16.89,16.91,88700.0,16.9399,16.9999,16.8899,16.9099,88700.0
2008-01-08 11:00:00,16.92,16.94,16.74,16.74,98400.0,16.9199,16.9399,16.7399,16.7399,98400.0
2008-01-08 11:30:00,16.73,16.74,16.46,16.54,119300.0,16.7299,16.7399,16.4599,16.5399,119300.0
2008-01-08 12:00:00,16.5,16.8,16.45,16.7,84900.0,16.4999,16.7999,16.4499,16.6999,84900.0
2008-01-08 12:30:00,16.7,16.72,16.62,16.68,45600.0,16.6999,16.7199,16.6199,16.6799,45600.0
2008-01-08 13:00:00,16.68,16.78,16.61,16.74,96400.0,16.6799,16.7799,16.6099,16.7399,96400.0
2008-01-08 13:30:00,16.72,16.81,16.69,16.79,74900.0,16.7199,16.8099,16.6899,16.7899,74900.0
2008-01-08 14:00:00,16.79,16.88,16.78,16.88,43400.0,16.7899,16.8799,16.7799,16.8799,43400.0
2008-01-08 14:30:00,16.87,16.92,16.75,16.75,105600.0,16.8699,16.9199,16.7499,16.7499,105600.0
2008-01-08 15:00:00,16.75,16.77,16.34,16.34,139900.0,16.7499,16.7699,16.3399,16.3399,139900.0
2008-01-08 15:30:00,16.35,16.61,16.34,16.4,139500.0,16.3499,16.6099,16.3399,16.3999,139500.0
2008-01-09 09:30:00,16.41,16.71,16.35,16.68,110900.0,16.4099,16.7099,16.3499,16.6799,110900.0
2008-01-09 10:00:00,16.69,16.93,16.65,16.8,137500.0,16.6899,16.9299,16.6499,16.7999,137500.0
2008-01-09 10:30:00,16.78,17.04,16.75,17.0,108300.0,16.7799,17.0399,16.7499,16.9999,108300.0
2008-01-09 11:00:00,17.0,17.05,16.82,16.85,84600.0,16.9999,17.0499,16.8199,16.8499,84600.0
2008-01-09 11:30:00,16.85,16.89,16.67,16.81,64900.0,16.8499,16.8899,16.6699,16.8099,64900.0
2008-01-09 12:00:00,16.81,16.9,16.68,16.74,75200.0,16.8099,16.8999,16.6799,16.7399,75200.0
2008-01-09 12:30:00,16.72,16.78,16.64,16.7,118700.0,16.7199,16.7799,16.6399,16.6999,118700.0
2008-01-09 13:00:00,16.7,16.76,16.36,16.4,105800.0,16.6999,16.7599,16.3599,16.3999,105800.0
2008-01-09 13:30:00,16.39,16.43,16.27,16.28,61400.0,16.3899,16.4299,16.2699,16.2799,61400.0
2008-01-09 14:00:00,16.27,16.28,16.03,16.09,105300.0,16.2699,16.2799,16.0299,16.0899,105300.0
2008-01-09 14:30:00,16.08,16.39,16.06,16.31,71300.0,16.0799,16.3899,16.0599,16.3099,71300.0
2008-01-09 15:00:00,16.29,16.57,16.29,16.45,60800.0,16.2899,16.5699,16.2899,16.4499,60800.0
2008-01-09 15:30:00,16.47,16.58,16.39,16.54,106500.0,16.4699,16.5799,16.3899,16.5399,106500.0
2008-01-10 09:30:00,16.5,16.64,16.38,16.45,65600.0,16.4999,16.6399,16.3799,16.4499,65600.0
2008-01-10 10:00:00,16.43,16.57,16.38,16.51,43200.0,16.4299,16.5699,16.3799,16.5099,43200.0
2008-01-10 10:30:00,16.51,16.54,16.4,16.46,38500.0,16.5099,16.5399,16.3999,16.4599,38500.0
2008-01-10 11:00:00,16.46,16.47,16.3,16.32,52300.0,16.4599,16.4699,16.2999,16.3199,52300.0
2008-01-10 11:30:00,16.33,16.37,16.25,16.27,27900.0,16.3299,16.3699,16.2499,16.2699,27900.0
2008-01-10 12:00:00,16.27,16.6,16.24,16.39,82300.0,16.2699,16.5999,16.2399,16.3899,82300.0
2008-01-10 12:30:00,16.4,16.68,16.39,16.62,62900.0,16.3999,16.6799,16.3899,16.6199,62900.0
2008-01-10 13:00:00,16.6,16.65,16.5,16.6,33300.0,16.5999,16.6499,16.4999,16.5999,33300.0
2008-01-10 13:30:00,16.62,16.64,16.4,16.46,53400.0,16.6199,16.6399,16.3999,16.4599,53400.0
2008-01-10 14:00:00,16.46,16.54,16.37,16.49,54500.0,16.4599,16.5399,16.3699,16.4899,54500.0
2008-01-10 14:30:00,16.5,16.71,16.49,16.7,67300.0,16.4999,16.7099,16.4899,16.6999,67300.0
2008-01-10 15:00:00,16.7,16.8,16.67,16.77,52000.0,16.6999,16.7999,16.6699,16.7699,52000.0
2008-01-10 15:30:00,16.78,16.82,16.64,16.74,115900.0,16.7799,16.8199,16.6399,16.7399,115900.0
2008-01-11 09:30:00,16.57,16.59,16.4,16.4,59100.0,16.5699,16.5899,16.3999,16.3999,59100.0
2008-01-11 10:00:00,16.4,16.41,16.12,16.23,84600.0,16.3999,16.4099,16.1199,16.2299,84600.0
2008-01-11 10:30:00,16.23,16.28,16.09,16.13,79200.0,16.2299,16.2799,16.0899,16.1299,79200.0
2008-01-11 11:00:00,16.13,16.13,15.85,15.95,234200.0,16.1299,16.1299,15.8499,15.9499,234200.0
2008-01-11 11:30:00,15.95,16.0,15.92,16.0,56600.0,15.9499,15.9999,15.9199,15.9999,56600.0
2008-01-11 12:00:00,15.99,16.2,15.99,16.13,87700.0,15.9899,16.1999,15.9899,16.1299,87700.0
2008-01-11 12:30:00,16.14,16.26,16.13,16.22,63000.0,16.1399,16.2599,16.1299,16.2199,63000.0
2008-01-11 13:00:00,16.24,16.28,16.1,16.18,105500.0,16.2399,16.2799,16.0999,16.1799,105500.0
2008-01-11 13:30:00,16.19,16.23,16.14,16.14,51300.0,16.1899,16.2299,16.1399,16.1399,51300.0
2008-01-11 14:00:00,16.14,16.3,16.13,16.3,27400.0,16.1399,16.2999,16.1299,16.2999,27400.0
2008-01-11 14:30:00,16.3,16.3,16.11,16.18,37300.0,16.2999,16.2999,16.1099,16.1799,37300.0
2008-01-11 15:00:00,16.18,16.23,16.02,16.16,86000.0,16.1799,16.2299,16.0199,16.1599,86000.0
2008-01-11 15:30:00,16.14,16.46,16.06,16.36,289900.0,16.1399,16.4599,16.0599,16.3599,289900.0
2008-01-14 09:30:00,16.5,16.52,16.24,16.31,82900.0,16.4999,16.5199,16.2399,16.3099,82900.0
2008-01-14 10:00:00,16.29,16.38,16.06,16.15,85700.0,16.2899,16.3799,16.0599,16.1499,85700.0
2008-01-14 10:30:00,16.14,16.14,16.04,16.12,53300.0,16.1399,16.1399,16.0399,16.1199,53300.0
2008-01-14 11:00:00,16.11,16.25,16.08,16.14,41200.0,16.1099,16.2499,16.0799,16.1399,41200.0
2008-01-14 11:30:00,16.14,16.16,16.03,16.03,51500.0,16.1399,16.1599,16.0299,16.0299,51500.0
2008-01-14 12:00:00,16.03,16.07,16.01,16.05,14900.0,16.0299,16.0699,16.0099,16.0499,14900.0
2008-01-14 12:30:00,16.05,16.15,16.01,16.13,38100.0,16.0499,16.1499,16.0099,16.1299,38100.0
2008-01-14 13:00:00,16.12,16.14,16.04,16.09,26400.0,16.1199,16.1399,16.0399,16.0899,26400.0
2008-01-14 13:30:00,16.09,16.22,16.09,16.16,51600.0,16.0899,16.2199,16.0899,16.1599,51600.0
2008-01-14 14:00:00,16.16,16.2,16.1,16.13,103400.0,16.1599,16.1999,16.0999,16.1299,103400.0
2008-01-14 14:30:00,16.12,16.2,16.11,16.15,47200.0,16.1199,16.1999,16.1099,16.1499,47200.0
2008-01-14 15:00:00,16.14,16.21,16.07,16.13,66500.0,16.1399,16.2099,16.0699,16.1299,66500.0
2008-01-14 15:30:00,16.13,16.18,16.03,16.05,189200.0,16.1299,16.1799,16.0299,16.0499,189200.0
2008-01-15 09:30:00,15.8,16.04,15.75,15.96,94900.0,15.7999,16.0399,15.7499,15.9599,94900.0
2008-01-15 10:00:00,15.96,15.99,15.67,15.75,127800.0,15.9599,15.9899,15.6699,15.7499,127800.0
2008-01-15 10:30:00,15.75,15.79,15.58,15.67,84600.0,15.7499,15.7899,15.5799,15.6699,84600.0
2008-01-15 11:00:00,15.68,15.86,15.66,15.71,86000.0,15.6799,15.8599,15.6599,15.7099,86000.0
2008-01-15 11:30:00,15.71,15.76,15.64,15.68,76100.0,15.7099,15.7599,15.6399,15.6799,76100.0
2008-01-15 12:00:00,15.68,15.7,15.63,15.68,70100.0,15.6799,15.6999,15.6299,15.6799,70100.0
2008-01-15 12:30:00,15.69,15.7,15.62,15.64,51900.0,15.6899,15.6999,15.6199,15.6399,51900.0
2008-01-15 13:00:00,15.64,15.71,15.55,15.56,63100.0,15.6399,15.7099,15.5499,15.5599,63100.0
2008-01-15 13:30:00,15.55,15.59,15.5,15.52,71000.0,15.5499,15.5899,15.4999,15.5199,71000.0
2008-01-15 14:00:00,15.51,15.61,15.41,15.57,92600.0,15.5099,15.6099,15.4099,15.5699,92600.0
2008-01-15 14:30:00,15.56,15.6,15.45,15.58,74700.0,15.5599,15.5999,15.4499,15.5799,74700.0
2008-01-15 15:00:00,15.57,15.68,15.51,15.66,77900.0,15.5699,15.6799,15.5099,15.6599,77900.0
2008-01-15 15:30:00,15.65,15.65,15.45,15.51,140300.0,15.6499,15.6499,15.4499,15.5099,140300.0
2008-01-16 09:30:00,15.42,15.58,15.27,15.36,139400.0,15.4199,15.5799,15.2699,15.3599,139400.0
2008-01-16 10:00:00,15.4,15.44,15.16,15.2,145200.0,15.3999,15.4399,15.1599,15.1999,145200.0
2008-01-16 10:30:00,15.2,15.39,15.15,15.18,171700.0,15.1999,15.3899,15.1499,15.1799,171700.0
2008-01-16 11:00:00,15.18,15.18,15.1,15.13,235900.0,15.1799,15.1799,15.0999,15.1299,235900.0
2008-01-16 11:30:00,15.13,15.45,15.1,15.37,251800.0,15.1299,15.4499,15.0999,15.3699,251800.0
2008-01-16 12:00:00,15.38,15.47,15.19,15.2,124000.0,15.3799,15.4699,15.1899,15.1999,124000.0
2008-01-16 12:30:00,15.21,15.4,15.15,15.26,157500.0,15.2099,15.3999,15.1499,15.2599,157500.0
2008-01-16 13:00:00,15.26,15.3,15.13,15.19,71300.0,15.2599,15.2999,15.1299,15.1899,71300.0
2008-01-16 13:30:00,15.18,15.29,15.11,15.23,111400.0,15.1799,15.2899,15.1099,15.2299,111400.0
2008-01-16 14:00:00,15.23,15.48,15.18,15.39,201300.0,15.2299,15.4799,15.1799,15.3899,201300.0
2008-01-16 14:30:00,15.4,15.5,15.29,15.34,117500.0,15.3999,15.4999,15.2899,15.3399,117500.0
2008-01-16 15:00:00,15.33,15.51,15.31,15.44,123700.0,15.3299,15.5099,15.3099,15.4399,123700.0
2008-01-16 15:30:00,15.47,15.48,15.27,15.29,121000.0,15.4699,15.4799,15.2699,15.2899,121000.0
2008-01-17 09:30:00,15.22,15.36,15.11,15.25,99600.0,15.2199,15.3599,15.1099,15.2499,99600.0
2008-01-17 10:00:00,15.2,15.2,14.82,14.91,75400.0,15.1999,15.1999,14.8199,14.9099,75400.0
2008-01-17 10:30:00,14.9,15.04,14.76,15.03,74900.0,14.8999,15.0399,14.7599,15.0299,74900.0
2008-01-17 11:00:00,15.01,15.1,15.0,15.05,30100.0,15.0099,15.0999,14.9999,15.0499,30100.0
2008-01-17 11:30:00,15.05,15.06,14.87,14.99,68400.0,15.0499,15.0599,14.8699,14.9899,68400.0
2008-01-17 12:00:00,15.0,15.02,14.91,15.0,78100.0,14.9999,15.0199,14.9099,14.9999,78100.0
2008-01-17 12:30:00,15.0,15.08,14.98,15.01,58200.0,14.9999,15.0799,14.9799,15.0099,58200.0
2008-01-17 13:00:00,15.01,15.08,14.99,15.01,110900.0,15.0099,15.0799,14.9899,15.0099,110900.0
2008-01-17 13:30:00,15.0,15.0,14.79,14.8,121500.0,14.9999,14.9999,14.7899,14.7999,121500.0
2008-01-17 14:00:00,14.8,14.86,14.72,14.76,196600.0,14.7999,14.8599,14.7199,14.7599,196600.0
2008-01-17 14:30:00,14.74,14.81,14.62,14.67,149900.0,14.7399,14.8099,14.6199,14.6699,149900.0
2008-01-17 15:00:00,14.68,14.7,14.57,14.57,161500.0,14.6799,14.6999,14.5699,14.5699,161500.0
2008-01-17 15:30:00,14.58,14.61,14.32,14.6,290100.0,14.5799,14.6099,14.3199,14.5999,290100.0
2008-01-18 09:30:00,14.56,14.91,14.55,14.58,211800.0,14.5599,14.9099,14.5499,14.5799,211800.0
2008-01-18 10:00:00,14.57,14.93,14.55,14.65,106300.0,14.5699,14.9299,14.5499,14.6499,106300.0
2008-01-18 10:30:00,14.65,14.77,14.63,14.64,128200.0,14.6499,14.7699,14.6299,14.6399,128200.0
2008-01-18 11:00:00,14.64,14.65,14.44,14.46,137800.0,14.6399,14.6499,14.4399,14.4599,137800.0
2008-01-18 11:30:00,14.47,14.58,14.27,14.36,135300.0,14.4699,14.5799,14.2699,14.3599,135300.0
2008-01-18 12:00:00,14.38,14.54,14.36,14.44,93800.0,14.3799,14.5399,14.3599,14.4399,93800.0
2008-01-18 12:30:00,14.44,14.56,14.4,14.53,61600.0,14.4399,14.5599,14.3999,14.5299,61600.0
2008-01-18 13:00:00,14.53,14.81,14.53,14.61,145900.0,14.5299,14.8099,14.5299,14.6099,145900.0
2008-01-18 13:30:00,14.61,14.75,14.53,14.58,55800.0,14.6099,14.7499,14.5299,14.5799,55800.0
2008-01-18 14:00:00,14.58,14.63,14.46,14.51,105400.0,14.5799,14.6299,14.4599,14.5099,105400.0
2008-01-18 14:30:00,14.51,14.71,14.5,14.71,227400.0,14.5099,14.7099,14.4999,14.7099,227400.0
2008-01-18 15:00:00,14.71,14.74,14.53,14.64,169400.0,14.7099,14.7399,14.5299,14.6399,169400.0
2008-01-18 15:30:00,14.64,14.91,14.64,14.72,381300.0,14.6399,14.9099,14.6399,14.7199,381300.0
2008-01-22 09:30:00,13.77,14.4,13.75,14.11,303500.0,13.7699,14.3999,13.7499,14.1099,303500.0
2008-01-22 10:00:00,14.13,14.38,13.91,14.28,183900.0,14.1299,14.3799,13.9099,14.2799,183900.0
2008-01-22 10:30:00,14.3,14.46,14.22,14.25,245900.0,14.2999,14.4599,14.2199,14.2499,245900.0
2008-01-22 11:00:00,14.23,14.39,14.2,14.27,138000.0,14.2299,14.3899,14.1999,14.2699,138000.0
2008-01-22 11:30:00,14.27,14.3,14.19,14.22,55300.0,14.2699,14.2999,14.1899,14.2199,55300.0
2008-01-22 12:00:00,14.22,14.51,14.21,14.22,131600.0,14.2199,14.5099,14.2099,14.2199,131600.0
2008-01-22 12:30:00,14.22,14.24,14.13,14.2,127200.0,14.2199,14.2399,14.1299,14.1999,127200.0
2008-01-22 13:00:00,14.2,14.39,14.19,14.28,69200.0,14.1999,14.3899,14.1899,14.2799,69200.0
2008-01-22 13:30:00,14.29,14.46,14.2,14.23,83200.0,14.2899,14.4599,14.1999,14.2299,83200.0
2008-01-22 14:00:00,14.23,14.23,14.02,14.02,100400.0,14.2299,14.2299,14.0199,14.0199,100400.0
2008-01-22 14:30:00,14.02,14.15,13.93,14.01,193200.0,14.0199,14.1499,13.9299,14.0099,193200.0
2008-01-22 15:00:00,14.02,14.12,14.0,14.09,186700.0,14.0199,14.1199,13.9999,14.0899,186700.0
2008-01-22 15:30:00,14.09,14.21,13.9,13.94,337800.0,14.0899,14.2099,13.8999,13.9399,337800.0
2008-01-23 09:30:00,13.67,14.07,13.67,14.0,191400.0,13.6699,14.0699,13.6699,13.9999,191400.0
2008-01-23 10:00:00,14.04,14.34,13.94,14.19,121100.0,14.0399,14.3399,13.9399,14.1899,121100.0
2008-01-23 10:30:00,14.2,14.24,14.1,14.14,82200.0,14.1999,14.2399,14.0999,14.1399,82200.0
2008-01-23 11:00:00,14.14,14.17,13.92,13.92,76800.0,14.1399,14.1699,13.9199,13.9199,76800.0
2008-01-23 11:30:00,13.97,14.01,13.72,13.72,153400.0,13.9699,14.0099,13.7199,13.7199,153400.0
2008-01-23 12:00:00,13.72,13.85,13.69,13.79,72500.0,13.7199,13.8499,13.6899,13.7899,72500.0
2008-01-23 12:30:00,13.81,13.81,13.58,13.65,130900.0,13.8099,13.8099,13.5799,13.6499,130900.0
2008-01-23 13:00:00,13.63,13.63,13.53,13.56,97000.0,13.6299,13.6299,13.5299,13.5599,97000.0
2008-01-23 13:30:00,13.54,13.64,13.54,13.63,207400.0,13.5399,13.6399,13.5399,13.6299,207400.0
2008-01-23 14:00:00,13.63,13.91,13.62,13.9,127900.0,13.6299,13.9099,13.6199,13.8999,127900.0
2008-01-23 14:30:00,13.9,13.9,13.78,13.84,156900.0,13.8999,13.8999,13.7799,13.8399,156900.0
2008-01-23 15:00:00,13.85,14.45,13.85,14.45,134600.0,13.8499,14.4499,13.8499,14.4499,134600.0
2008-01-23 15:30:00,14.34,14.54,14.26,14.47,342600.0,14.3399,14.5399,14.2599,14.4699,342600.0
2008-01-24 09:30:00,15.84,16.09,15.69,15.99,728100.0,15.8399,16.0899,15.6899,15.9899,728100.0
2008-01-24 10:00:00,15.99,16.05,15.5,15.84,349400.0,15.9899,16.0499,15.4999,15.8399,349400.0
2008-01-24 10:30:00,15.85,16.1,15.84,16.02,293700.0,15.8499,16.0999,15.8399,16.0199,293700.0
2008-01-24 11:00:00,16.02,16.06,15.78,15.91,170000.0,16.0199,16.0599,15.7799,15.9099,170000.0
2008-01-24 11:30:00,15.95,15.97,15.86,15.87,277300.0,15.9499,15.9699,15.8599,15.8699,277300.0
2008-01-24 12:00:00,15.87,15.88,15.62,15.65,154100.0,15.8699,15.8799,15.6199,15.6499,154100.0
2008-01-24 12:30:00,15.64,15.8,15.58,15.79,191100.0,15.6399,15.7999,15.5799,15.7899,191100.0
2008-01-24 13:00:00,15.8,15.8,15.64,15.77,239600.0,15.7999,15.7999,15.6399,15.7699,239600.0
2008-01-24 13:30:00,15.77,15.86,15.75,15.84,142400.0,15.7699,15.8599,15.7499,15.8399,142400.0
2008-01-24 14:00:00,15.84,16.06,15.79,16.05,207200.0,15.8399,16.0599,15.7899,16.0499,207200.0
2008-01-24 14:30:00,16.06,16.11,15.75,15.78,226700.0,16.0599,16.1099,15.7499,15.7799,226700.0
2008-01-24 15:00:00,15.79,16.15,15.78,16.1,152300.0,15.7899,16.1499,15.7799,16.0999,152300.0
2008-01-24 15:30:00,16.1,16.27,15.99,16.03,341200.0,16.0999,16.2699,15.9899,16.0299,341200.0
2008-01-25 09:30:00,16.2,16.75,15.56,15.63,341300.0,16.1999,16.7499,15.5599,15.6299,341300.0
2008-01-25 10:00:00,15.63,15.98,15.6,15.94,193200.0,15.6299,15.9799,15.5999,15.9399,193200.0
2008-01-25 10:30:00,15.94,15.96,15.56,15.59,232100.0,15.9399,15.9599,15.5599,15.5899,232100.0
2008-01-25 11:00:00,15.58,15.78,15.5,15.75,172900.0,15.5799,15.7799,15.4999,15.7499,172900.0
2008-01-25 11:30:00,15.75,16.29,15.74,16.03,214000.0,15.7499,16.2899,15.7399,16.0299,214000.0
2008-01-25 12:00:00,16.04,16.09,15.94,15.99,104000.0,16.0399,16.0899,15.9399,15.9899,104000.0
2008-01-25 12:30:00,15.99,16.0,15.93,15.99,98300.0,15.9899,15.9999,15.9299,15.9899,98300.0
2008-01-25 13:00:00,16.0,16.09,15.94,16.01,111800.0,15.9999,16.0899,15.9399,16.0099,111800.0
2008-01-25 13:30:00,16.0,16.06,15.99,16.01,976100.0,15.9999,16.0599,15.9899,16.0099,976100.0
2008-01-25 14:00:00,16.0,16.02,15.8,15.88,320100.0,15.9999,16.0199,15.7999,15.8799,320100.0
2008-01-25 14:30:00,15.88,15.89,15.7,15.81,326600.0,15.8799,15.8899,15.6999,15.8099,326600.0
2008-01-25 15:00:00,15.82,15.82,15.73,15.73,64300.0,15.8199,15.8199,15.7299,15.7299,64300.0
2008-01-25 15:30:00,15.74,15.76,15.61,15.65,194000.0,15.7399,15.7599,15.6099,15.6499,194000.0
2008-01-28 09:30:00,15.59,15.99,15.58,15.87,130000.0,15.5899,15.9899,15.5799,15.8699,130000.0
2008-01-28 10:00:00,15.84,15.95,15.78,15.83,158200.0,15.8399,15.9499,15.7799,15.8299,158200.0
2008-01-28 10:30:00,15.83,15.9,15.76,15.81,86700.0,15.8299,15.8999,15.7599,15.8099,86700.0
2008-01-28 11:00:00,15.82,15.95,15.76,15.79,54200.0,15.8199,15.9499,15.7599,15.7899,54200.0
2008-01-28 11:30:00,15.79,15.9,15.74,15.75,53700.0,15.7899,15.8999,15.7399,15.7499,53700.0
2008-01-28 12:00:00,15.75,15.75,15.56,15.56,53900.0,15.7499,15.7499,15.5599,15.5599,53900.0
2008-01-28 12:30:00,15.57,15.59,15.51,15.57,37200.0,15.5699,15.5899,15.5099,15.5699,37200.0
2008-01-28 13:00:00,15.58,15.77,15.57,15.74,46800.0,15.5799,15.7699,15.5699,15.7399,46800.0
2008-01-28 13:30:00,15.73,15.78,15.7,15.72,29500.0,15.7299,15.7799,15.6999,15.7199,29500.0
2008-01-28 14:00:00,15.75,15.75,15.62,15.63,54500.0,15.7499,15.7499,15.6199,15.6299,54500.0
2008-01-28 14:30:00,15.63,15.72,15.58,15.6,55500.0,15.6299,15.7199,15.5799,15.5999,55500.0
2008-01-28 15:00:00,15.59,15.69,15.53,15.64,34300.0,15.5899,15.6899,15.5299,15.6399,34300.0
2008-01-28 15:30:00,15.65,15.78,15.63,15.76,111000.0,15.6499,15.7799,15.6299,15.7599,111000.0
2008-01-29 09:30:00,16.15,16.4,16.0,16.13,221000.0,16.1499,16.3999,15.9999,16.1299,221000.0
2008-01-29 10:00:00,16.14,16.17,15.98,16.06,246200.0,16.1399,16.1699,15.9799,16.0599,246200.0
2008-01-29 10:30:00,16.07,16.11,16.0,16.01,622600.0,16.0699,16.1099,15.9999,16.0099,622600.0
2008-01-29 11:00:00,16.02,16.2,15.98,16.16,117600.0,16.0199,16.1999,15.9799,16.1599,117600.0
2008-01-29 11:30:00,16.17,16.29,16.1,16.25,124500.0,16.1699,16.2899,16.0999,16.2499,124500.0
2008-01-29 12:00:00,16.25,16.26,16.09,16.15,164900.0,16.2499,16.2599,16.0899,16.1499,164900.0
2008-01-29 12:30:00,16.14,16.33,16.14,16.3,98300.0,16.1399,16.3299,16.1399,16.2999,98300.0
2008-01-29 13:00:00,16.31,16.39,16.2,16.39,95300.0,16.3099,16.3899,16.1999,16.3899,95300.0
2008-01-29 13:30:00,16.4,16.47,16.34,16.36,86600.0,16.3999,16.4699,16.3399,16.3599,86600.0
2008-01-29 14:00:00,16.36,16.57,16.35,16.57,60500.0,16.3599,16.5699,16.3499,16.5699,60500.0
2008-01-29 14:30:00,16.56,16.56,16.33,16.5,99800.0,16.5599,16.5599,16.3299,16.4999,99800.0
2008-01-29 15:00:00,16.5,16.51,16.38,16.43,185300.0,16.4999,16.5099,16.3799,16.4299,185300.0
2008-01-29 15:30:00,16.44,16.5,16.37,16.49,150500.0,16.4399,16.4999,16.3699,16.4899,150500.0
2008-01-30 09:30:00,16.35,16.35,16.13,16.16,61200.0,16.3499,16.3499,16.1299,16.1599,61200.0
2008-01-30 10:00:00,16.17,16.2,16.14,16.15,68800.0,16.1699,16.1999,16.1399,16.1499,68800.0
2008-01-30 10:30:00,16.14,16.15,16.12,16.12,46500.0,16.1399,16.1499,16.1199,16.1199,46500.0
2008-01-30 11:00:00,16.12,16.22,16.11,16.16,83300.0,16.1199,16.2199,16.1099,16.1599,83300.0
2008-01-30 11:30:00,16.16,16.16,16.0,16.0,117300.0,16.1599,16.1599,15.9999,15.9999,117300.0
2008-01-30 12:00:00,16.0,16.02,16.0,16.01,50200.0,15.9999,16.0199,15.9999,16.0099,50200.0
2008-01-30 12:30:00,16.01,16.05,16.0,16.02,40500.0,16.0099,16.0499,15.9999,16.0199,40500.0
2008-01-30 13:00:00,16.01,16.08,16.01,16.05,23700.0,16.0099,16.0799,16.0099,16.0499,23700.0
2008-01-30 13:30:00,16.05,16.08,16.05,16.05,117100.0,16.0499,16.0799,16.0499,16.0499,117100.0
2008-01-30 14:00:00,16.05,16.27,16.02,16.04,134800.0,16.0499,16.2699,16.0199,16.0399,134800.0
2008-01-30 14:30:00,16.05,16.2,15.99,16.16,157300.0,16.0499,16.1999,15.9899,16.1599,157300.0
2008-01-30 15:00:00,16.16,16.54,16.06,16.3,170800.0,16.1599,16.5399,16.0599,16.2999,170800.0
2008-01-30 15:30:00,16.3,16.45,16.25,16.36,287200.0,16.2999,16.4499,16.2499,16.3599,287200.0
2008-01-31 09:30:00,16.35,16.35,16.0,16.27,125600.0,16.3499,16.3499,15.9999,16.2699,125600.0
2008-01-31 10:00:00,16.25,16.27,16.08,16.2,75600.0,16.2499,16.2699,16.0799,16.1999,75600.0
2008-01-31 10:30:00,16.21,16.3,16.08,16.3,114800.0,16.2099,16.2999,16.0799,16.2999,114800.0
2008-01-31 11:00:00,16.28,16.35,16.16,16.3,42200.0,16.2799,16.3499,16.1599,16.2999,42200.0
2008-01-31 11:30:00,16.35,16.54,16.23,16.54,93800.0,16.3499,16.5399,16.2299,16.5399,93800.0
2008-01-31 12:00:00,16.53,16.54,16.25,16.26,47700.0,16.5299,16.5399,16.2499,16.2599,47700.0
2008-01-31 12:30:00,16.27,16.33,16.2,16.28,36300.0,16.2699,16.3299,16.1999,16.2799,36300.0
2008-01-31 13:00:00,16.28,16.4,16.27,16.39,33000.0,16.2799,16.3999,16.2699,16.3899,33000.0
2008-01-31 13:30:00,16.4,16.51,16.38,16.4,61200.0,16.3999,16.5099,16.3799,16.3999,61200.0
2008-01-31 14:00:00,16.41,16.54,16.38,16.48,61400.0,16.4099,16.5399,16.3799,16.4799,61400.0
2008-01-31 14:30:00,16.48,16.59,16.47,16.57,132800.0,16.4799,16.5899,16.4699,16.5699,132800.0
2008-01-31 15:00:00,16.56,16.61,16.45,16.56,239600.0,16.5599,16.6099,16.4499,16.5599,239600.0
2008-01-31 15:30:00,16.56,16.6,16.43,16.45,254500.0,16.5599,16.5999,16.4299,16.4499,254500.0
2008-02-01 09:30:00,16.48,16.83,16.24,16.76,87900.0,16.4799,16.8299,16.2399,16.7599,87900.0
2008-02-01 10:00:00,16.76,17.08,16.73,16.92,140900.0,16.7599,17.0799,16.7299,16.9199,140900.0
2008-02-01 10:30:00,16.9,16.92,16.62,16.64,113000.0,16.8999,16.9199,16.6199,16.6399,113000.0
2008-02-01 11:00:00,16.64,16.76,16.59,16.72,76100.0,16.6399,16.7599,16.5899,16.7199,76100.0
2008-02-01 11:30:00,16.72,16.72,16.6,16.62,78400.0,16.7199,16.7199,16.5999,16.6199,78400.0
2008-02-01 12:00:00,16.64,16.79,16.62,16.73,111300.0,16.6399,16.7899,16.6199,16.7299,111300.0
2008-02-01 12:30:00,16.73,16.83,16.71,16.78,61400.0,16.7299,16.8299,16.7099,16.7799,61400.0
2008-02-01 13:00:00,16.77,16.86,16.71,16.72,83000.0,16.7699,16.8599,16.7099,16.7199,83000.0
2008-02-01 13:30:00,16.72,16.73,16.65,16.67,98800.0,16.7199,16.7299,16.6499,16.6699,98800.0
2008-02-01 14:00:00,16.67,16.77,16.65,16.75,76100.0,16.6699,16.7699,16.6499,16.7499,76100.0
2008-02-01 14:30:00,16.76,16.94,16.75,16.93,134300.0,16.7599,16.9399,16.7499,16.9299,134300.0
2008-02-01 15:00:00,16.93,16.98,16.9,16.95,128500.0,16.9299,16.9799,16.8999,16.9499,128500.0
2008-02-01 15:30:00,16.96,17.16,16.96,17.08,214500.0,16.9599,17.1599,16.9599,17.0799,214500.0
2008-02-04 09:30:00,17.07,17.17,16.79,16.94,47300.0,17.0699,17.1699,16.7899,16.9399,47300.0
2008-02-04 10:00:00,16.91,17.0,16.91,16.93,46800.0,16.9099,16.9999,16.9099,16.9299,46800.0
2008-02-04 10:30:00,16.91,17.02,16.89,17.0,73400.0,16.9099,17.0199,16.8899,16.9999,73400.0
2008-02-04 11:00:00,17.0,17.05,16.97,17.03,66600.0,16.9999,17.0499,16.9699,17.0299,66600.0
2008-02-04 11:30:00,17.04,17.07,16.94,16.94,68000.0,17.0399,17.0699,16.9399,16.9399,68000.0
2008-02-04 12:00:00,16.94,17.05,16.94,17.01,51300.0,16.9399,17.0499,16.9399,17.0099,51300.0
2008-02-04 12:30:00,17.01,17.04,16.94,16.96,60700.0,17.0099,17.0399,16.9399,16.9599,60700.0
2008-02-04 13:00:00,16.94,16.96,16.87,16.88,36500.0,16.9399,16.9599,16.8699,16.8799,36500.0
2008-02-04 13:30:00,16.86,16.91,16.85,16.89,35100.0,16.8599,16.9099,16.8499,16.8899,35100.0
2008-02-04 14:00:00,16.89,16.9,16.81,16.82,52600.0,16.8899,16.8999,16.8099,16.8199,52600.0
2008-02-04 14:30:00,16.81,16.85,16.72,16.8,74500.0,16.8099,16.8499,16.7199,16.7999,74500.0
2008-02-04 15:00:00,16.8,16.8,16.73,16.8,66800.0,16.7999,16.7999,16.7299,16.7999,66800.0
2008-02-04 15:30:00,16.79,16.8,16.6,16.62,134800.0,16.7899,16.7999,16.5999,16.6199,134800.0
2008-02-05 09:30:00,16.68,16.68,16.11,16.16,186200.0,16.6799,16.6799,16.1099,16.1599,186200.0
2008-02-05 10:00:00,16.16,16.19,16.0,16.18,416600.0,16.1599,16.1899,15.9999,16.1799,416600.0
2008-02-05 10:30:00,16.18,16.24,16.07,16.21,147400.0,16.1799,16.2399,16.0699,16.2099,147400.0
2008-02-05 11:00:00,16.2,16.3,16.15,16.28,102000.0,16.1999,16.2999,16.1499,16.2799,102000.0
2008-02-05 11:30:00,16.3,16.3,16.2,16.26,54000.0,16.2999,16.2999,16.1999,16.2599,54000.0
2008-02-05 12:00:00,16.26,16.3,16.1,16.16,56200.0,16.2599,16.2999,16.0999,16.1599,56200.0
2008-02-05 12:30:00,16.16,16.22,16.1,16.14,92300.0,16.1599,16.2199,16.0999,16.1399,92300.0
2008-02-05 13:00:00,16.15,16.2,16.06,16.09,57000.0,16.1499,16.1999,16.0599,16.0899,57000.0
2008-02-05 13:30:00,16.09,16.17,16.02,16.03,166700.0,16.0899,16.1699,16.0199,16.0299,166700.0
2008-02-05 14:00:00,16.03,16.12,16.0,16.08,188700.0,16.0299,16.1199,15.9999,16.0799,188700.0
2008-02-05 14:30:00,16.08,16.1,16.01,16.07,89300.0,16.0799,16.0999,16.0099,16.0699,89300.0
2008-02-05 15:00:00,16.06,16.06,15.86,16.01,174100.0,16.0599,16.0599,15.8599,16.0099,174100.0
2008-02-05 15:30:00,16.01,16.08,15.67,15.79,208800.0,16.0099,16.0799,15.6699,15.7899,208800.0
2008-02-06 09:30:00,15.86,15.97,15.67,15.74,452500.0,15.8599,15.9699,15.6699,15.7399,452500.0
2008-02-06 10:00:00,15.73,16.25,15.72,16.12,306900.0,15.7299,16.2499,15.7199,16.1199,306900.0
2008-02-06 10:30:00,16.18,16.61,16.1,16.3,631000.0,16.1799,16.6099,16.0999,16.2999,631000.0
2008-02-06 11:00:00,16.28,16.43,16.28,16.41,238000.0,16.2799,16.4299,16.2799,16.4099,238000.0
2008-02-06 11:30:00,16.41,16.56,16.26,16.44,310200.0,16.4099,16.5599,16.2599,16.4399,310200.0
2008-02-06 12:00:00,16.44,16.75,16.39,16.75,382000.0,16.4399,16.7499,16.3899,16.7499,382000.0
2008-02-06 12:30:00,16.74,16.75,16.37,16.45,227100.0,16.7399,16.7499,16.3699,16.4499,227100.0
2008-02-06 13:00:00,16.44,16.46,16.33,16.33,78400.0,16.4399,16.4599,16.3299,16.3299,78400.0
2008-02-06 13:30:00,16.33,16.33,15.85,15.85,144600.0,16.3299,16.3299,15.8499,15.8499,144600.0
2008-02-06 14:00:00,15.86,16.04,15.8,15.99,175100.0,15.8599,16.0399,15.7999,15.9899,175100.0
2008-02-06 14:30:00,16.01,16.17,15.99,16.01,151900.0,16.0099,16.1699,15.9899,16.0099,151900.0
2008-02-06 15:00:00,16.0,16.03,15.85,15.94,140300.0,15.9999,16.0299,15.8499,15.9399,140300.0
2008-02-06 15:30:00,15.95,15.98,15.55,15.61,327000.0,15.9499,15.9799,15.5499,15.6099,327000.0
2008-02-07 09:30:00,15.94,15.94,15.51,15.72,130400.0,15.9399,15.9399,15.5099,15.7199,130400.0
2008-02-07 10:00:00,15.72,15.88,15.71,15.8,84100.0,15.7199,15.8799,15.7099,15.7999,84100.0
2008-02-07 10:30:00,15.76,15.79,15.59,15.69,133600.0,15.7599,15.7899,15.5899,15.6899,133600.0
2008-02-07 11:00:00,15.69,15.74,15.66,15.73,42200.0,15.6899,15.7399,15.6599,15.7299,42200.0
2008-02-07 11:30:00,15.73,15.8,15.73,15.77,56300.0,15.7299,15.7999,15.7299,15.7699,56300.0
2008-02-07 12:00:00,15.8,15.88,15.79,15.87,53300.0,15.7999,15.8799,15.7899,15.8699,53300.0
2008-02-07 12:30:00,15.87,16.01,15.85,16.0,100100.0,15.8699,16.0099,15.8499,15.9999,100100.0
2008-02-07 13:00:00,16.0,16.07,15.84,16.02,69300.0,15.9999,16.0699,15.8399,16.0199,69300.0
2008-02-07 13:30:00,16.04,17.48,16.02,16.88,1137400.0,16.0399,17.4799,16.0199,16.8799,1137400.0
2008-02-07 14:00:00,16.85,16.98,15.5,16.15,1181000.0,16.8499,16.9799,15.4999,16.1499,1181000.0
2008-02-07 14:30:00,16.15,16.17,15.95,16.04,183300.0,16.1499,16.1699,15.9499,16.0399,183300.0
2008-02-07 15:00:00,16.04,16.05,15.86,15.97,127400.0,16.0399,16.0499,15.8599,15.9699,127400.0
2008-02-07 15:30:00,15.98,16.06,15.95,16.02,175500.0,15.9799,16.0599,15.9499,16.0199,175500.0
2008-02-08 09:30:00,16.34,16.34,15.8,16.09,103000.0,16.3399,16.3399,15.7999,16.0899,103000.0
2008-02-08 10:00:00,16.1,16.26,16.0,16.26,162000.0,16.0999,16.2599,15.9999,16.2599,162000.0
2008-02-08 10:30:00,16.23,16.4,16.16,16.37,154000.0,16.2299,16.3999,16.1599,16.3699,154000.0
2008-02-08 11:00:00,16.36,16.4,16.28,16.3,75400.0,16.3599,16.3999,16.2799,16.2999,75400.0
2008-02-08 11:30:00,16.31,16.48,16.31,16.42,163800.0,16.3099,16.4799,16.3099,16.4199,163800.0
2008-02-08 12:00:00,16.39,16.42,16.28,16.33,126900.0,16.3899,16.4199,16.2799,16.3299,126900.0
2008-02-08 12:30:00,16.31,16.37,16.27,16.36,59600.0,16.3099,16.3699,16.2699,16.3599,59600.0
2008-02-08 13:00:00,16.34,16.37,16.29,16.34,35800.0,16.3399,16.3699,16.2899,16.3399,35800.0
2008-02-08 13:30:00,16.37,16.38,16.23,16.34,177400.0,16.3699,16.3799,16.2299,16.3399,177400.0
2008-02-08 14:00:00,16.34,16.35,16.27,16.34,49400.0,16.3399,16.3499,16.2699,16.3399,49400.0
2008-02-08 14:30:00,16.32,16.34,16.26,16.26,33200.0,16.3199,16.3399,16.2599,16.2599,33200.0
2008-02-08 15:00:00,16.26,16.34,16.22,16.34,53600.0,16.2599,16.3399,16.2199,16.3399,53600.0
2008-02-08 15:30:00,16.35,16.35,16.27,16.32,150700.0,16.3499,16.3499,16.2699,16.3199,150700.0
2008-02-11 09:30:00,16.27,16.39,15.89,16.24,147600.0,16.2699,16.3899,15.8899,16.2399,147600.0
2008-02-11 10:00:00,16.24,16.38,16.1,16.32,143400.0,16.2399,16.3799,16.0999,16.3199,143400.0
2008-02-11 10:30:00,16.3,16.41,16.24,16.33,90700.0,16.2999,16.4099,16.2399,16.3299,90700.0
2008-02-11 11:00:00,16.35,16.4,16.16,16.22,62300.0,16.3499,16.3999,16.1599,16.2199,62300.0
2008-02-11 11:30:00,16.21,16.29,16.14,16.18,67300.0,16.2099,16.2899,16.1399,16.1799,67300.0
2008-02-11 12:00:00,16.19,16.38,16.17,16.27,83800.0,16.1899,16.3799,16.1699,16.2699,83800.0
2008-02-11 12:30:00,16.27,16.41,16.26,16.41,63600.0,16.2699,16.4099,16.2599,16.4099,63600.0
2008-02-11 13:00:00,16.43,16.44,16.35,16.39,38400.0,16.4299,16.4399,16.3499,16.3899,38400.0
2008-02-11 13:30:00,16.4,16.43,16.39,16.4,67300.0,16.3999,16.4299,16.3899,16.3999,67300.0
2008-02-11 14:00:00,16.4,16.43,16.31,16.36,57300.0,16.3999,16.4299,16.3099,16.3599,57300.0
2008-02-11 14:30:00,16.36,16.39,16.25,16.33,62600.0,16.3599,16.3899,16.2499,16.3299,62600.0
2008-02-11 15:00:00,16.34,16.36,16.22,16.36,75400.0,16.3399,16.3599,16.2199,16.3599,75400.0
2008-02-11 15:30:00,16.36,16.39,16.21,16.28,162700.0,16.3599,16.3899,16.2099,16.2799,162700.0
2008-02-12 09:30:00,16.32,16.37,16.15,16.2,30900.0,16.3199,16.3699,16.1499,16.1999,30900.0
2008-02-12 10:00:00,16.22,16.35,16.2,16.29,34600.0,16.2199,16.3499,16.1999,16.2899,34600.0
2008-02-12 10:30:00,16.29,16.3,16.21,16.23,47700.0,16.2899,16.2999,16.2099,16.2299,47700.0
2008-02-12 11:00:00,16.22,16.32,16.17,16.28,24500.0,16.2199,16.3199,16.1699,16.2799,24500.0
2008-02-12 11:30:00,16.28,16.28,16.22,16.23,29000.0,16.2799,16.2799,16.2199,16.2299,29000.0
2008-02-12 12:00:00,16.23,16.32,16.19,16.31,343300.0,16.2299,16.3199,16.1899,16.3099,343300.0
2008-02-12 12:30:00,16.3,16.36,16.2,16.31,28000.0,16.2999,16.3599,16.1999,16.3099,28000.0
2008-02-12 13:00:00,16.31,16.34,16.27,16.32,25600.0,16.3099,16.3399,16.2699,16.3199,25600.0
2008-02-12 13:30:00,16.32,16.4,16.3,16.4,33800.0,16.3199,16.3999,16.2999,16.3999,33800.0
2008-02-12 14:00:00,16.39,16.4,16.26,16.32,22500.0,16.3899,16.3999,16.2599,16.3199,22500.0
2008-02-12 14:30:00,16.32,16.39,16.29,16.35,28000.0,16.3199,16.3899,16.2899,16.3499,28000.0
2008-02-12 15:00:00,16.35,16.35,15.99,16.01,64500.0,16.3499,16.3499,15.9899,16.0099,64500.0
2008-02-12 15:30:00,16.01,16.2,15.93,16.13,199100.0,16.0099,16.1999,15.9299,16.1299,199100.0
2008-02-13 09:30:00,16.36,16.71,16.36,16.45,134300.0,16.3599,16.7099,16.3599,16.4499,134300.0
2008-02-13 10:00:00,16.43,16.54,16.34,16.4,49200.0,16.4299,16.5399,16.3399,16.3999,49200.0
2008-02-13 10:30:00,16.47,16.48,16.34,16.38,26500.0,16.4699,16.4799,16.3399,16.3799,26500.0
2008-02-13 11:00:00,16.38,16.39,16.36,16.38,386400.0,16.3799,16.3899,16.3599,16.3799,386400.0
2008-02-13 11:30:00,16.38,16.46,16.34,16.4,471700.0,16.3799,16.4599,16.3399,16.3999,471700.0
2008-02-13 12:00:00,16.39,16.55,16.39,16.5,49900.0,16.3899,16.5499,16.3899,16.4999,49900.0
2008-02-13 12:30:00,16.51,16.62,16.5,16.62,63000.0,16.5099,16.6199,16.4999,16.6199,63000.0
2008-02-13 13:00:00,16.6,16.71,16.52,16.68,139200.0,16.5999,16.7099,16.5199,16.6799,139200.0
2008-02-13 13:30:00,16.69,16.7,16.49,16.54,56500.0,16.6899,16.6999,16.4899,16.5399,56500.0
2008-02-13 14:00:00,16.55,16.6,16.5,16.6,45100.0,16.5499,16.5999,16.4999,16.5999,45100.0
2008-02-13 14:30:00,16.6,16.74,16.59,16.72,63600.0,16.5999,16.7399,16.5899,16.7199,63600.0
2008-02-13 15:00:00,16.72,16.73,16.67,16.7,80500.0,16.7199,16.7299,16.6699,16.6999,80500.0
2008-02-13 15:30:00,16.69,16.77,16.68,16.72,132600.0,16.6899,16.7699,16.6799,16.7199,132600.0
2008-02-14 09:30:00,16.7,16.7,16.26,16.36,86800.0,16.6999,16.6999,16.2599,16.3599,86800.0
2008-02-14 10:00:00,16.36,16.53,16.26,16.26,109400.0,16.3599,16.5299,16.2599,16.2599,109400.0
2008-02-14 10:30:00,16.27,16.27,16.09,16.15,86600.0,16.2699,16.2699,16.0899,16.1499,86600.0
2008-02-14 11:00:00,16.15,16.18,16.03,16.08,75200.0,16.1499,16.1799,16.0299,16.0799,75200.0
2008-02-14 11:30:00,16.09,16.12,15.95,15.95,75200.0,16.0899,16.1199,15.9499,15.9499,75200.0
2008-02-14 12:00:00,15.97,16.0,15.86,15.99,211300.0,15.9699,15.9999,15.8599,15.9899,211300.0
2008-02-14 12:30:00,15.99,16.09,15.98,16.06,56500.0,15.9899,16.0899,15.9799,16.0599,56500.0
2008-02-14 13:00:00,16.06,16.09,16.0,16.06,63100.0,16.0599,16.0899,15.9999,16.0599,63100.0
2008-02-14 13:30:00,16.06,16.1,16.0,16.08,50900.0,16.0599,16.0999,15.9999,16.0799,50900.0
2008-02-14 14:00:00,16.07,16.11,15.97,16.0,85300.0,16.0699,16.1099,15.9699,15.9999,85300.0
2008-02-14 14:30:00,16.01,16.09,15.99,16.03,169500.0,16.0099,16.0899,15.9899,16.0299,169500.0
2008-02-14 15:00:00,16.02,16.15,16.0,16.07,61400.0,16.0199,16.1499,15.9999,16.0699,61400.0
2008-02-14 15:30:00,16.07,16.1,15.81,15.83,750800.0,16.0699,16.0999,15.8099,15.8299,750800.0
2008-02-15 09:30:00,15.83,15.86,15.69,15.8,248800.0,15.8299,15.8599,15.6899,15.7999,248800.0
2008-02-15 10:00:00,15.8,15.81,15.65,15.67,145900.0,15.7999,15.8099,15.6499,15.6699,145900.0
2008-02-15 10:30:00,15.67,15.77,15.58,15.6,241900.0,15.6699,15.7699,15.5799,15.5999,241900.0
2008-02-15 11:00:00,15.6,15.6,15.53,15.53,251900.0,15.5999,15.5999,15.5299,15.5299,251900.0
2008-02-15 11:30:00,15.52,15.68,15.52,15.6,659400.0,15.5199,15.6799,15.5199,15.5999,659400.0
2008-02-15 12:00:00,15.59,15.76,15.58,15.6,95000.0,15.5899,15.7599,15.5799,15.5999,95000.0
2008-02-15 12:30:00,15.59,15.67,15.55,15.64,56200.0,15.5899,15.6699,15.5499,15.6399,56200.0
2008-02-15 13:00:00,15.64,15.64,15.55,15.58,124100.0,15.6399,15.6399,15.5499,15.5799,124100.0
2008-02-15 13:30:00,15.58,15.77,15.56,15.75,80000.0,15.5799,15.7699,15.5599,15.7499,80000.0
2008-02-15 14:00:00,15.74,15.86,15.68,15.78,81100.0,15.7399,15.8599,15.6799,15.7799,81100.0
2008-02-15 14:30:00,15.81,15.84,15.75,15.8,91200.0,15.8099,15.8399,15.7499,15.7999,91200.0
2008-02-15 15:00:00,15.79,15.86,15.68,15.84,82000.0,15.7899,15.8599,15.6799,15.8399,82000.0
2008-02-15 15:30:00,15.84,15.93,15.79,15.85,136200.0,15.8399,15.9299,15.7899,15.8499,136200.0
2008-02-19 09:30:00,15.94,15.97,15.56,15.78,121000.0,15.9399,15.9699,15.5599,15.7799,121000.0
2008-02-19 10:00:00,15.77,15.91,15.76,15.82,79100.0,15.7699,15.9099,15.7599,15.8199,79100.0
2008-02-19 10:30:00,15.84,15.9,15.7,15.83,144800.0,15.8399,15.8999,15.6999,15.8299,144800.0
2008-02-19 11:00:00,15.82,15.89,15.75,15.86,43100.0,15.8199,15.8899,15.7499,15.8599,43100.0
2008-02-19 11:30:00,15.84,15.88,15.76,15.86,37900.0,15.8399,15.8799,15.7599,15.8599,37900.0
2008-02-19 12:00:00,15.84,15.91,15.77,15.9,23200.0,15.8399,15.9099,15.7699,15.8999,23200.0
2008-02-19 12:30:00,15.89,15.89,15.77,15.77,22400.0,15.8899,15.8899,15.7699,15.7699,22400.0
2008-02-19 13:00:00,15.78,15.97,15.78,15.8,42300.0,15.7799,15.9699,15.7799,15.7999,42300.0
2008-02-19 13:30:00,15.81,15.82,15.77,15.77,29100.0,15.8099,15.8199,15.7699,15.7699,29100.0
2008-02-19 14:00:00,15.77,15.84,15.77,15.79,62900.0,15.7699,15.8399,15.7699,15.7899,62900.0
2008-02-19 14:30:00,15.8,15.8,15.73,15.76,124600.0,15.7999,15.7999,15.7299,15.7599,124600.0
2008-02-19 15:00:00,15.76,15.8,15.72,15.79,192600.0,15.7599,15.7999,15.7199,15.7899,192600.0
2008-02-19 15:30:00,15.79,15.85,15.7,15.85,130100.0,15.7899,15.8499,15.6999,15.8499,130100.0
2008-02-20 09:30:00,15.67,15.76,15.6,15.66,44200.0,15.6699,15.7599,15.5999,15.6599,44200.0
2008-02-20 10:00:00,15.64,15.7,15.56,15.66,186600.0,15.6399,15.6999,15.5599,15.6599,186600.0
2008-02-20 10:30:00,15.66,15.73,15.65,15.69,68800.0,15.6599,15.7299,15.6499,15.6899,68800.0
2008-02-20 11:00:00,15.71,15.98,15.71,15.94,82500.0,15.7099,15.9799,15.7099,15.9399,82500.0
2008-02-20 11:30:00,15.91,16.05,15.87,16.02,80300.0,15.9099,16.0499,15.8699,16.0199,80300.0
2008-02-20 12:00:00,16.02,16.3,16.02,16.13,173600.0,16.0199,16.2999,16.0199,16.1299,173600.0
2008-02-20 12:30:00,16.13,16.18,16.08,16.09,22400.0,16.1299,16.1799,16.0799,16.0899,22400.0
2008-02-20 13:00:00,16.09,16.18,16.05,16.05,42400.0,16.0899,16.1799,16.0499,16.0499,42400.0
2008-02-20 13:30:00,16.06,16.14,16.02,16.05,90300.0,16.0599,16.1399,16.0199,16.0499,90300.0
2008-02-20 14:00:00,16.05,16.38,16.03,16.28,206100.0,16.0499,16.3799,16.0299,16.2799,206100.0
2008-02-20 14:30:00,16.28,16.51,16.28,16.51,233800.0,16.2799,16.5099,16.2799,16.5099,233800.0
2008-02-20 15:00:00,16.5,16.65,16.43,16.45,306000.0,16.4999,16.6499,16.4299,16.4499,306000.0
2008-02-20 15:30:00,16.46,16.58,16.38,16.56,369900.0,16.4599,16.5799,16.3799,16.5599,369900.0
2008-02-21 09:30:00,16.29,16.52,16.21,16.49,203100.0,16.2899,16.5199,16.2099,16.4899,203100.0
2008-02-21 10:00:00,16.5,16.77,16.46,16.68,368000.0,16.4999,16.7699,16.4599,16.6799,368000.0
2008-02-21 10:30:00,16.69,16.7,16.59,16.62,109100.0,16.6899,16.6999,16.5899,16.6199,109100.0
2008-02-21 11:00:00,16.61,16.83,16.6,16.74,129600.0,16.6099,16.8299,16.5999,16.7399,129600.0
2008-02-21 11:30:00,16.72,16.81,16.61,16.78,171500.0,16.7199,16.8099,16.6099,16.7799,171500.0
2008-02-21 12:00:00,16.78,16.91,16.78,16.87,160100.0,16.7799,16.9099,16.7799,16.8699,160100.0
2008-02-21 12:30:00,16.87,17.3,16.85,17.19,358600.0,16.8699,17.2999,16.8499,17.1899,358600.0
2008-02-21 13:00:00,17.23,17.23,16.8,16.93,230200.0,17.2299,17.2299,16.7999,16.9299,230200.0
2008-02-21 13:30:00,16.93,16.95,16.83,16.89,85900.0,16.9299,16.9499,16.8299,16.8899,85900.0
2008-02-21 14:00:00,16.89,17.1,16.89,17.07,101100.0,16.8899,17.0999,16.8899,17.0699,101100.0
2008-02-21 14:30:00,17.07,17.1,17.02,17.04,84000.0,17.0699,17.0999,17.0199,17.0399,84000.0
2008-02-21 15:00:00,17.04,17.08,17.0,17.0,74900.0,17.0399,17.0799,16.9999,16.9999,74900.0
2008-02-21 15:30:00,17.01,17.09,17.0,17.03,158300.0,17.0099,17.0899,16.9999,17.0299,158300.0
2008-02-22 09:30:00,17.0,17.21,16.93,17.01,189700.0,16.9999,17.2099,16.9299,17.0099,189700.0
2008-02-22 10:00:00,17.01,17.04,16.96,16.99,130300.0,17.0099,17.0399,16.9599,16.9899,130300.0
2008-02-22 10:30:00,17.0,17.03,16.92,17.0,63100.0,16.9999,17.0299,16.9199,16.9999,63100.0
2008-02-22 11:00:00,17.0,17.07,16.86,16.97,79600.0,16.9999,17.0699,16.8599,16.9699,79600.0
2008-02-22 11:30:00,16.97,17.01,16.95,16.99,51400.0,16.9699,17.0099,16.9499,16.9899,51400.0
2008-02-22 12:00:00,16.99,17.0,16.89,16.99,219500.0,16.9899,16.9999,16.8899,16.9899,219500.0
2008-02-22 12:30:00,16.99,17.09,16.98,17.03,111200.0,16.9899,17.0899,16.9799,17.0299,111200.0
2008-02-22 13:00:00,17.03,17.17,17.0,17.11,84000.0,17.0299,17.1699,16.9999,17.1099,84000.0
2008-02-22 13:30:00,17.1,17.19,17.04,17.18,74500.0,17.0999,17.1899,17.0399,17.1799,74500.0
2008-02-22 14:00:00,17.17,17.26,17.16,17.2,76200.0,17.1699,17.2599,17.1599,17.1999,76200.0
2008-02-22 14:30:00,17.19,17.29,17.17,17.29,117100.0,17.1899,17.2899,17.1699,17.2899,117100.0
2008-02-22 15:00:00,17.3,17.32,17.15,17.27,105800.0,17.2999,17.3199,17.1499,17.2699,105800.0
2008-02-22 15:30:00,17.28,17.66,17.2,17.37,289700.0,17.2799,17.6599,17.1999,17.3699,289700.0
2008-02-25 09:30:00,25.81,25.85,25.42,25.76,8066800.0,25.8098,25.8498,25.4198,25.7598,8066800.0
2008-02-25 10:00:00,25.77,25.9,25.69,25.79,2378600.0,25.7698,25.8998,25.6898,25.7898,2378600.0
2008-02-25 10:30:00,25.79,25.95,25.78,25.92,2989700.0,25.7898,25.9498,25.7798,25.9198,2989700.0
2008-02-25 11:00:00,25.92,26.34,25.92,26.26,2626600.0,25.9198,26.3398,25.9198,26.2598,2626600.0
2008-02-25 11:30:00,26.25,26.53,26.25,26.36,1938800.0,26.2498,26.5298,26.2498,26.3598,1938800.0
2008-02-25 12:00:00,26.36,26.47,26.32,26.43,3100500.0,26.3598,26.4698,26.3198,26.4298,3100500.0
2008-02-25 12:30:00,26.42,26.62,26.41,26.59,1267800.0,26.4198,26.6198,26.4098,26.5898,1267800.0
2008-02-25 13:00:00,26.58,26.96,26.55,26.83,2459300.0,26.5798,26.9598,26.5498,26.8298,2459300.0
2008-02-25 13:30:00,26.83,26.89,26.52,26.69,1692500.0,26.8298,26.8898,26.5198,26.6898,1692500.0
2008-02-25 14:00:00,26.67,26.93,26.53,26.91,1052000.0,26.6698,26.9298,26.5298,26.9098,1052000.0
2008-02-25 14:30:00,26.91,26.95,26.77,26.78,1133700.0,26.9098,26.9498,26.7698,26.7798,1133700.0
2008-02-25 15:00:00,26.79,26.99,26.72,26.82,1119900.0,26.7898,26.9898,26.7198,26.8198,1119900.0
2008-02-25 15:30:00,26.82,27.0,26.37,26.9,2641200.0,26.8198,26.9998,26.3698,26.8998,2641200.0
2008-02-26 09:30:00,26.4,26.74,26.39,26.41,953000.0,26.3998,26.7398,26.3898,26.4098,953000.0
2008-02-26 10:00:00,26.42,26.71,26.39,26.48,1351900.0,26.4198,26.7098,26.3898,26.4798,1351900.0
2008-02-26 10:30:00,26.46,26.62,26.46,26.55,1014900.0,26.4598,26.6198,26.4598,26.5498,1014900.0
2008-02-26 11:00:00,26.55,26.7,26.52,26.67,553100.0,26.5498,26.6998,26.5198,26.6698,553100.0
2008-02-26 11:30:00,26.67,26.69,26.59,26.64,425100.0,26.6698,26.6898,26.5898,26.6398,425100.0
2008-02-26 12:00:00,26.65,26.69,26.6,26.65,474200.0,26.6498,26.6898,26.5998,26.6498,474200.0
2008-02-26 12:30:00,26.68,26.78,26.58,26.7,587100.0,26.6798,26.7798,26.5798,26.6998,587100.0
2008-02-26 13:00:00,26.7,26.76,26.5,26.65,1195800.0,26.6998,26.7598,26.4998,26.6498,1195800.0
2008-02-26 13:30:00,26.65,26.72,26.61,26.66,240600.0,26.6498,26.7198,26.6098,26.6598,240600.0
2008-02-26 14:00:00,26.66,26.8,26.6,26.61,308700.0,26.6598,26.7998,26.5998,26.6098,308700.0
2008-02-26 14:30:00,26.6,26.75,26.6,26.73,284700.0,26.5998,26.7498,26.5998,26.7298,284700.0
2008-02-26 15:00:00,26.71,26.77,26.61,26.75,644800.0,26.7098,26.7698,26.6098,26.7498,644800.0
2008-02-26 15:30:00,26.75,26.9,26.69,26.87,664300.0,26.7498,26.8998,26.6898,26.8698,664300.0
2008-02-27 09:30:00,26.6,26.65,26.49,26.6,620800.0,26.5998,26.6498,26.4898,26.5998,620800.0
2008-02-27 10:00:00,26.6,26.85,26.6,26.77,458800.0,26.5998,26.8498,26.5998,26.7698,458800.0
2008-02-27 10:30:00,26.77,26.78,26.65,26.7,259900.0,26.7698,26.7798,26.6498,26.6998,259900.0
2008-02-27 11:00:00,26.7,26.76,26.64,26.65,211200.0,26.6998,26.7598,26.6398,26.6498,211200.0
2008-02-27 11:30:00,26.65,26.65,26.61,26.62,298500.0,26.6498,26.6498,26.6098,26.6198,298500.0
2008-02-27 12:00:00,26.62,26.65,26.6,26.62,244700.0,26.6198,26.6498,26.5998,26.6198,244700.0
2008-02-27 12:30:00,26.62,26.65,26.6,26.63,3483100.0,26.6198,26.6498,26.5998,26.6298,3483100.0
2008-02-27 13:00:00,26.63,26.65,26.51,26.64,398700.0,26.6298,26.6498,26.5098,26.6398,398700.0
2008-02-27 13:30:00,26.63,26.82,26.59,26.77,521100.0,26.6298,26.8198,26.5898,26.7698,521100.0
2008-02-27 14:00:00,26.76,26.79,26.62,26.65,273300.0,26.7598,26.7898,26.6198,26.6498,273300.0
2008-02-27 14:30:00,26.65,26.76,26.65,26.75,211100.0,26.6498,26.7598,26.6498,26.7498,211100.0
2008-02-27 15:00:00,26.75,26.9,26.61,26.83,405200.0,26.7498,26.8998,26.6098,26.8298,405200.0
2008-02-27 15:30:00,26.83,26.9,26.71,26.79,621600.0,26.8298,26.8998,26.7098,26.7898,621600.0
2008-02-28 09:30:00,26.9,26.9,26.65,26.77,672300.0,26.8998,26.8998,26.6498,26.7698,672300.0
2008-02-28 10:00:00,26.77,27.61,26.75,26.8,238700.0,26.7698,27.6098,26.7498,26.7998,238700.0
2008-02-28 10:30:00,26.8,26.8,26.67,26.67,2684200.0,26.7998,26.7998,26.6698,26.6698,2684200.0
2008-02-28 11:00:00,26.68,26.7,26.5,26.66,703500.0,26.6798,26.6998,26.4998,26.6598,703500.0
2008-02-28 11:30:00,26.66,26.67,26.55,26.58,411300.0,26.6598,26.6698,26.5498,26.5798,411300.0
2008-02-28 12:00:00,26.58,26.6,25.8,25.99,1136000.0,26.5798,26.5998,25.7998,25.9898,1136000.0
2008-02-28 12:30:00,26.0,26.49,25.96,26.15,1342800.0,25.9998,26.4898,25.9598,26.1498,1342800.0
2008-02-28 13:00:00,26.16,26.21,26.0,26.16,406000.0,26.1598,26.2098,25.9998,26.1598,406000.0
2008-02-28 13:30:00,26.16,26.2,26.06,26.16,391000.0,26.1598,26.1998,26.0598,26.1598,391000.0
2008-02-28 14:00:00,26.17,26.35,26.01,26.05,495900.0,26.1698,26.3498,26.0098,26.0498,495900.0
2008-02-28 14:30:00,26.07,26.25,26.0,26.2,769100.0,26.0698,26.2498,25.9998,26.1998,769100.0
2008-02-28 15:00:00,26.2,26.3,26.06,26.12,1158700.0,26.1998,26.2998,26.0598,26.1198,1158700.0
2008-02-28 15:30:00,26.12,26.32,25.9,26.0,1962900.0,26.1198,26.3198,25.8998,25.9998,1962900.0
2008-02-29 09:30:00,26.37,26.59,26.12,26.27,789300.0,26.3698,26.5898,26.1198,26.2698,789300.0
2008-02-29 10:00:00,26.27,26.5,26.2,26.41,423600.0,26.2698,26.4998,26.1998,26.4098,423600.0
2008-02-29 10:30:00,26.41,26.44,26.24,26.25,350600.0,26.4098,26.4398,26.2398,26.2498,350600.0
2008-02-29 11:00:00,26.25,26.27,26.0,26.13,1102900.0,26.2498,26.2698,25.9998,26.1298,1102900.0
2008-02-29 11:30:00,26.14,26.22,26.05,26.11,494900.0,26.1398,26.2198,26.0498,26.1098,494900.0
2008-02-29 12:00:00,26.1,26.14,26.04,26.1,768200.0,26.0998,26.1398,26.0398,26.0998,768200.0
2008-02-29 12:30:00,26.09,26.27,26.09,26.22,116500.0,26.0898,26.2698,26.0898,26.2198,116500.0
2008-02-29 13:00:00,26.22,26.27,26.18,26.23,218700.0,26.2198,26.2698,26.1798,26.2298,218700.0
2008-02-29 13:30:00,26.24,26.51,26.18,26.47,342900.0,26.2398,26.5098,26.1798,26.4698,342900.0
2008-02-29 14:00:00,26.48,26.5,26.21,26.34,109400.0,26.4798,26.4998,26.2098,26.3398,109400.0
2008-02-29 14:30:00,26.33,26.52,26.21,26.31,133700.0,26.3298,26.5198,26.2098,26.3098,133700.0
2008-02-29 15:00:00,26.31,26.32,26.15,26.19,385500.0,26.3098,26.3198,26.1498,26.1898,385500.0
2008-02-29 15:30:00,26.19,26.51,26.13,26.51,1129100.0,26.1898,26.5098,26.1298,26.5098,1129100.0
2008-03-03 09:30:00,26.44,26.44,26.1,26.21,405700.0,26.4398,26.4398,26.0998,26.2098,405700.0
2008-03-03 10:00:00,26.23,26.32,26.22,26.27,166500.0,26.2298,26.3198,26.2198,26.2698,166500.0
2008-03-03 10:30:00,26.27,26.34,26.19,26.28,292800.0,26.2698,26.3398,26.1898,26.2798,292800.0
2008-03-03 11:00:00,26.28,26.59,26.22,26.48,233600.0,26.2798,26.5898,26.2198,26.4798,233600.0
2008-03-03 11:30:00,26.48,26.54,26.36,26.43,256000.0,26.4798,26.5398,26.3598,26.4298,256000.0
2008-03-03 12:00:00,26.43,26.49,26.35,26.49,162200.0,26.4298,26.4898,26.3498,26.4898,162200.0
2008-03-03 12:30:00,26.48,26.66,26.45,26.51,97000.0,26.4798,26.6598,26.4498,26.5098,97000.0
2008-03-03 13:00:00,26.5,26.5,26.26,26.33,120700.0,26.4998,26.4998,26.2598,26.3298,120700.0
2008-03-03 13:30:00,26.33,26.36,26.29,26.3,48200.0,26.3298,26.3598,26.2898,26.2998,48200.0
2008-03-03 14:00:00,26.29,26.36,26.27,26.27,219500.0,26.2898,26.3598,26.2698,26.2698,219500.0
2008-03-03 14:30:00,26.27,26.28,26.16,26.17,162200.0,26.2698,26.2798,26.1598,26.1698,162200.0
2008-03-03 15:00:00,26.16,26.23,26.1,26.13,364200.0,26.1598,26.2298,26.0998,26.1298,364200.0
2008-03-03 15:30:00,26.11,26.22,26.0,26.22,792300.0,26.1098,26.2198,25.9998,26.2198,792300.0
2008-03-04 09:30:00,26.17,26.31,26.13,26.24,64100.0,26.1698,26.3098,26.1298,26.2398,64100.0
2008-03-04 10:00:00,26.24,26.39,26.22,26.26,146200.0,26.2398,26.3898,26.2198,26.2598,146200.0
2008-03-04 10:30:00,26.26,26.28,26.11,26.11,431100.0,26.2598,26.2798,26.1098,26.1098,431100.0
2008-03-04 11:00:00,26.13,26.15,26.0,26.06,119800.0,26.1298,26.1498,25.9998,26.0598,119800.0
2008-03-04 11:30:00,26.06,26.08,25.86,25.95,397200.0,26.0598,26.0798,25.8598,25.9498,397200.0
2008-03-04 12:00:00,25.96,26.02,25.9,25.93,319200.0,25.9598,26.0198,25.8998,25.9298,319200.0
2008-03-04 12:30:00,25.93,25.97,25.9,25.93,165900.0,25.9298,25.9698,25.8998,25.9298,165900.0
2008-03-04 13:00:00,25.93,26.11,25.92,25.99,338600.0,25.9298,26.1098,25.9198,25.9898,338600.0
2008-03-04 13:30:00,25.99,25.99,25.8,25.8,179200.0,25.9898,25.9898,25.7998,25.7998,179200.0
2008-03-04 14:00:00,25.82,26.0,25.75,25.8,144600.0,25.8198,25.9998,25.7498,25.7998,144600.0
2008-03-04 14:30:00,25.79,25.89,25.76,25.78,163700.0,25.7898,25.8898,25.7598,25.7798,163700.0
2008-03-04 15:00:00,25.78,26.1,25.77,25.93,298000.0,25.7798,26.0998,25.7698,25.9298,298000.0
2008-03-04 15:30:00,25.94,26.1,25.92,26.0,178900.0,25.9398,26.0998,25.9198,25.9998,178900.0
2008-03-05 09:30:00,25.98,26.22,25.98,26.12,204900.0,25.9798,26.2198,25.9798,26.1198,204900.0
2008-03-05 10:00:00,26.12,26.2,26.1,26.14,80600.0,26.1198,26.1998,26.0998,26.1398,80600.0
2008-03-05 10:30:00,26.14,26.23,26.1,26.1,305900.0,26.1398,26.2298,26.0998,26.0998,305900.0
2008-03-05 11:00:00,26.11,26.19,26.08,26.1,195500.0,26.1098,26.1898,26.0798,26.0998,195500.0
2008-03-05 11:30:00,26.09,26.17,26.09,26.16,78800.0,26.0898,26.1698,26.0898,26.1598,78800.0
2008-03-05 12:00:00,26.16,26.19,26.12,26.14,152500.0,26.1598,26.1898,26.1198,26.1398,152500.0
2008-03-05 12:30:00,26.13,26.17,26.0,26.01,317700.0,26.1298,26.1698,25.9998,26.0098,317700.0
2008-03-05 13:00:00,26.01,26.1,26.01,26.04,108400.0,26.0098,26.0998,26.0098,26.0398,108400.0
2008-03-05 13:30:00,26.04,26.1,26.02,26.07,116500.0,26.0398,26.0998,26.0198,26.0698,116500.0
2008-03-05 14:00:00,26.07,26.11,26.05,26.08,166600.0,26.0698,26.1098,26.0498,26.0798,166600.0
2008-03-05 14:30:00,26.08,26.25,26.04,26.19,143800.0,26.0798,26.2498,26.0398,26.1898,143800.0
2008-03-05 15:00:00,26.19,26.35,26.0,26.26,94000.0,26.1898,26.3498,25.9998,26.2598,94000.0
2008-03-05 15:30:00,26.25,26.32,25.99,26.04,679000.0,26.2498,26.3198,25.9898,26.0398,679000.0
2008-03-06 09:30:00,26.01,26.14,26.0,26.1,175000.0,26.0098,26.1398,25.9998,26.0998,175000.0
2008-03-06 10:00:00,26.1,26.3,26.03,26.1,429200.0,26.0998,26.2998,26.0298,26.0998,429200.0
2008-03-06 10:30:00,26.1,26.19,26.08,26.18,277100.0,26.0998,26.1898,26.0798,26.1798,277100.0
2008-03-06 11:00:00,26.17,26.19,26.03,26.04,142800.0,26.1698,26.1898,26.0298,26.0398,142800.0
2008-03-06 11:30:00,26.04,26.12,26.04,26.08,65300.0,26.0398,26.1198,26.0398,26.0798,65300.0
2008-03-06 12:00:00,26.07,26.1,26.03,26.09,102800.0,26.0698,26.0998,26.0298,26.0898,102800.0
2008-03-06 12:30:00,26.08,26.09,26.05,26.05,41800.0,26.0798,26.0898,26.0498,26.0498,41800.0
2008-03-06 13:00:00,26.05,26.07,26.03,26.04,222100.0,26.0498,26.0698,26.0298,26.0398,222100.0
2008-03-06 13:30:00,26.03,26.05,26.02,26.03,32900.0,26.0298,26.0498,26.0198,26.0298,32900.0
2008-03-06 14:00:00,26.02,26.05,26.0,26.0,141200.0,26.0198,26.0498,25.9998,25.9998,141200.0
2008-03-06 14:30:00,26.0,26.13,26.0,26.08,91500.0,25.9998,26.1298,25.9998,26.0798,91500.0
2008-03-06 15:00:00,26.06,26.07,25.98,26.06,222100.0,26.0598,26.0698,25.9798,26.0598,222100.0
2008-03-06 15:30:00,26.05,26.05,25.98,25.98,220900.0,26.0498,26.0498,25.9798,25.9798,220900.0
2008-03-07 09:30:00,26.0,26.04,25.78,25.9,346700.0,25.9998,26.0398,25.7798,25.8998,346700.0
2008-03-07 10:00:00,25.89,25.97,25.89,25.91,397400.0,25.8898,25.9698,25.8898,25.9098,397400.0
2008-03-07 10:30:00,25.91,25.97,25.79,25.83,307100.0,25.9098,25.9698,25.7898,25.8298,307100.0
2008-03-07 11:00:00,25.85,25.85,25.55,25.74,464800.0,25.8498,25.8498,25.5498,25.7398,464800.0
2008-03-07 11:30:00,25.75,25.75,25.7,25.74,142800.0,25.7498,25.7498,25.6998,25.7398,142800.0
2008-03-07 12:00:00,25.74,25.75,25.68,25.7,126500.0,25.7398,25.7498,25.6798,25.6998,126500.0
2008-03-07 12:30:00,25.7,25.74,25.64,25.66,160200.0,25.6998,25.7398,25.6398,25.6598,160200.0
2008-03-07 13:00:00,25.66,25.66,25.39,25.62,337600.0,25.6598,25.6598,25.3898,25.6198,337600.0
2008-03-07 13:30:00,25.62,25.62,25.45,25.5,268200.0,25.6198,25.6198,25.4498,25.4998,268200.0
2008-03-07 14:00:00,25.5,25.6,25.45,25.46,288500.0,25.4998,25.5998,25.4498,25.4598,288500.0
2008-03-07 14:30:00,25.45,25.63,25.36,25.63,351900.0,25.4498,25.6298,25.3598,25.6298,351900.0
2008-03-07 15:00:00,25.63,25.74,25.49,25.5,289200.0,25.6298,25.7398,25.4898,25.4998,289200.0
2008-03-07 15:30:00,25.5,25.78,25.49,25.55,341900.0,25.4998,25.7798,25.4898,25.5498,341900.0
2008-03-10 09:30:00,25.48,25.54,25.4,25.5,859300.0,25.4798,25.5398,25.3998,25.4998,859300.0
2008-03-10 10:00:00,25.51,25.55,25.36,25.38,484400.0,25.5098,25.5498,25.3598,25.3798,484400.0
2008-03-10 10:30:00,25.39,25.42,25.35,25.35,182000.0,25.3898,25.4198,25.3498,25.3498,182000.0
2008-03-10 11:00:00,25.36,25.42,25.35,25.36,132000.0,25.3598,25.4198,25.3498,25.3598,132000.0
2008-03-10 11:30:00,25.35,25.38,24.72,25.19,606000.0,25.3498,25.3798,24.7198,25.1898,606000.0
2008-03-10 12:00:00,25.19,25.32,25.14,25.22,125800.0,25.1898,25.3198,25.1398,25.2198,125800.0
2008-03-10 12:30:00,25.22,25.34,25.21,25.27,282700.0,25.2198,25.3398,25.2098,25.2698,282700.0
2008-03-10 13:00:00,25.26,25.27,25.24,25.25,281800.0,25.2598,25.2698,25.2398,25.2498,281800.0
2008-03-10 13:30:00,25.25,25.26,25.06,25.13,525600.0,25.2498,25.2598,25.0598,25.1298,525600.0
2008-03-10 14:00:00,25.12,25.2,24.83,24.95,361500.0,25.1198,25.1998,24.8298,24.9498,361500.0
2008-03-10 14:30:00,24.96,25.02,24.78,24.96,300400.0,24.9598,25.0198,24.7798,24.9598,300400.0
2008-03-10 15:00:00,24.96,25.08,24.93,25.0,206100.0,24.9598,25.0798,24.9298,24.9998,206100.0
2008-03-10 15:30:00,25.0,25.07,24.75,24.85,559300.0,24.9998,25.0698,24.7498,24.8498,559300.0
2008-03-11 09:30:00,25.0,25.23,24.13,24.76,869600.0,24.9998,25.2298,24.1299,24.7598,869600.0
2008-03-11 10:00:00,24.75,24.76,24.32,24.66,516300.0,24.7498,24.7598,24.3199,24.6598,516300.0
2008-03-11 10:30:00,24.67,24.9,24.55,24.78,442600.0,24.6698,24.8998,24.5498,24.7798,442600.0
2008-03-11 11:00:00,24.78,24.8,24.75,24.77,131300.0,24.7798,24.7998,24.7498,24.7698,131300.0
2008-03-11 11:30:00,24.77,24.85,24.61,24.62,312000.0,24.7698,24.8498,24.6098,24.6198,312000.0
2008-03-11 12:00:00,24.62,24.68,24.45,24.51,335200.0,24.6198,24.6798,24.4498,24.5098,335200.0
2008-03-11 12:30:00,24.5,24.52,24.25,24.26,183400.0,24.4998,24.5198,24.2499,24.2599,183400.0
2008-03-11 13:00:00,24.25,24.44,24.25,24.43,200700.0,24.2499,24.4398,24.2499,24.4298,200700.0
2008-03-11 13:30:00,24.43,24.57,24.38,24.5,207300.0,24.4298,24.5698,24.3798,24.4998,207300.0
2008-03-11 14:00:00,24.52,24.6,24.48,24.5,635700.0,24.5198,24.5998,24.4798,24.4998,635700.0
2008-03-11 14:30:00,24.5,24.7,24.42,24.65,436600.0,24.4998,24.6998,24.4198,24.6498,436600.0
2008-03-11 15:00:00,24.65,25.15,24.64,24.77,453000.0,24.6498,25.1498,24.6398,24.7698,453000.0
2008-03-11 15:30:00,24.75,24.82,24.59,24.65,804200.0,24.7498,24.8198,24.5898,24.6498,804200.0
2008-03-12 09:30:00,25.08,25.09,24.74,24.97,1110600.0,25.0798,25.0898,24.7398,24.9698,1110600.0
2008-03-12 10:00:00,24.98,25.02,24.95,24.97,572900.0,24.9798,25.0198,24.9498,24.9698,572900.0
2008-03-12 10:30:00,24.98,25.02,24.94,25.0,558500.0,24.9798,25.0198,24.9398,24.9998,558500.0
2008-03-12 11:00:00,24.99,25.15,24.96,24.98,448500.0,24.9898,25.1498,24.9598,24.9798,448500.0
2008-03-12 11:30:00,24.98,25.0,24.8,24.85,190300.0,24.9798,24.9998,24.7998,24.8498,190300.0
2008-03-12 12:00:00,24.86,24.93,24.85,24.87,95200.0,24.8598,24.9298,24.8498,24.8698,95200.0
2008-03-12 12:30:00,24.88,24.99,24.87,24.97,60100.0,24.8798,24.9898,24.8698,24.9698,60100.0
2008-03-12 13:00:00,24.96,25.01,24.94,24.98,172400.0,24.9598,25.0098,24.9398,24.9798,172400.0
2008-03-12 13:30:00,24.98,25.1,24.92,25.04,286600.0,24.9798,25.0998,24.9198,25.0398,286600.0
2008-03-12 14:00:00,25.04,25.28,24.96,25.22,478900.0,25.0398,25.2798,24.9598,25.2198,478900.0
2008-03-12 14:30:00,25.22,25.24,25.12,25.16,100900.0,25.2198,25.2398,25.1198,25.1598,100900.0
2008-03-12 15:00:00,25.14,25.18,25.01,25.01,94500.0,25.1398,25.1798,25.0098,25.0098,94500.0
2008-03-12 15:30:00,25.01,25.16,24.84,24.9,639300.0,25.0098,25.1598,24.8398,24.8998,639300.0
2008-03-13 09:30:00,25.09,25.73,25.0,25.51,2347500.0,25.0898,25.7298,24.9998,25.5098,2347500.0
2008-03-13 10:00:00,25.5,25.59,25.32,25.34,904700.0,25.4998,25.5898,25.3198,25.3398,904700.0
2008-03-13 10:30:00,25.34,25.35,25.19,25.25,577400.0,25.3398,25.3498,25.1898,25.2498,577400.0
2008-03-13 11:00:00,25.26,25.6,25.25,25.53,254300.0,25.2598,25.5998,25.2498,25.5298,254300.0
2008-03-13 11:30:00,25.53,25.53,25.36,25.36,83100.0,25.5298,25.5298,25.3598,25.3598,83100.0
2008-03-13 12:00:00,25.37,25.46,25.36,25.41,171900.0,25.3698,25.4598,25.3598,25.4098,171900.0
2008-03-13 12:30:00,25.4,25.47,25.39,25.42,103300.0,25.3998,25.4698,25.3898,25.4198,103300.0
2008-03-13 13:00:00,25.41,25.56,25.4,25.5,250800.0,25.4098,25.5598,25.3998,25.4998,250800.0
2008-03-13 13:30:00,25.51,25.61,25.5,25.61,341600.0,25.5098,25.6098,25.4998,25.6098,341600.0
2008-03-13 14:00:00,25.6,25.7,25.59,25.65,355900.0,25.5998,25.6998,25.5898,25.6498,355900.0
2008-03-13 14:30:00,25.63,25.68,25.55,25.62,283600.0,25.6298,25.6798,25.5498,25.6198,283600.0
2008-03-13 15:00:00,25.64,25.65,25.5,25.63,361800.0,25.6398,25.6498,25.4998,25.6298,361800.0
2008-03-13 15:30:00,25.62,25.7,25.55,25.63,586900.0,25.6198,25.6998,25.5498,25.6298,586900.0
2008-03-14 09:30:00,25.53,25.83,25.3,25.39,286800.0,25.5298,25.8298,25.2998,25.3898,286800.0
2008-03-14 10:00:00,25.37,25.5,25.17,25.22,651600.0,25.3698,25.4998,25.1698,25.2198,651600.0
2008-03-14 10:30:00,25.22,25.45,25.1,25.25,459000.0,25.2198,25.4498,25.0998,25.2498,459000.0
2008-03-14 11:00:00,25.25,25.29,25.01,25.06,189900.0,25.2498,25.2898,25.0098,25.0598,189900.0
2008-03-14 11:30:00,25.05,25.19,25.05,25.13,181900.0,25.0498,25.1898,25.0498,25.1298,181900.0
2008-03-14 12:00:00,25.15,25.3,25.15,25.29,171300.0,25.1498,25.2998,25.1498,25.2898,171300.0
2008-03-14 12:30:00,25.27,25.32,25.22,25.31,242500.0,25.2698,25.3198,25.2198,25.3098,242500.0
2008-03-14 13:00:00,25.3,25.31,25.28,25.29,376800.0,25.2998,25.3098,25.2798,25.2898,376800.0
2008-03-14 13:30:00,25.28,25.31,25.2,25.26,148000.0,25.2798,25.3098,25.1998,25.2598,148000.0
2008-03-14 14:00:00,25.24,25.27,25.15,25.19,183700.0,25.2398,25.2698,25.1498,25.1898,183700.0
2008-03-14 14:30:00,25.19,25.25,25.15,25.22,244200.0,25.1898,25.2498,25.1498,25.2198,244200.0
2008-03-14 15:00:00,25.21,25.31,25.15,25.23,230700.0,25.2098,25.3098,25.1498,25.2298,230700.0
2008-03-14 15:30:00,25.23,25.29,25.1,25.29,313700.0,25.2298,25.2898,25.0998,25.2898,313700.0
2008-03-17 09:30:00,25.23,25.23,24.7,25.04,339700.0,25.2298,25.2298,24.6998,25.0398,339700.0
2008-03-17 10:00:00,25.04,25.18,25.02,25.03,147700.0,25.0398,25.1798,25.0198,25.0298,147700.0
2008-03-17 10:30:00,25.02,25.21,24.95,25.1,168200.0,25.0198,25.2098,24.9498,25.0998,168200.0
2008-03-17 11:00:00,25.14,25.17,24.99,25.04,129000.0,25.1398,25.1698,24.9898,25.0398,129000.0
2008-03-17 11:30:00,25.05,25.09,24.91,24.91,129300.0,25.0498,25.0898,24.9098,24.9098,129300.0
2008-03-17 12:00:00,24.91,24.99,24.91,24.92,182200.0,24.9098,24.9898,24.9098,24.9198,182200.0
2008-03-17 12:30:00,24.91,24.95,24.85,24.91,204900.0,24.9098,24.9498,24.8498,24.9098,204900.0
2008-03-17 13:00:00,24.9,24.91,24.79,24.82,156600.0,24.8998,24.9098,24.7898,24.8198,156600.0
2008-03-17 13:30:00,24.83,24.89,24.8,24.89,77500.0,24.8298,24.8898,24.7998,24.8898,77500.0
2008-03-17 14:00:00,24.9,24.98,24.85,24.91,158800.0,24.8998,24.9798,24.8498,24.9098,158800.0
2008-03-17 14:30:00,24.9,25.03,24.84,24.97,188200.0,24.8998,25.0298,24.8398,24.9698,188200.0
2008-03-17 15:00:00,24.97,25.15,24.93,25.05,271600.0,24.9698,25.1498,24.9298,25.0498,271600.0
2008-03-17 15:30:00,25.05,25.15,24.97,25.03,297400.0,25.0498,25.1498,24.9698,25.0298,297400.0
2008-03-18 09:30:00,25.32,25.38,25.1,25.24,248200.0,25.3198,25.3798,25.0998,25.2398,248200.0
2008-03-18 10:00:00,25.24,25.25,25.14,25.24,191600.0,25.2398,25.2498,25.1398,25.2398,191600.0
2008-03-18 10:30:00,25.23,25.25,25.18,25.18,78900.0,25.2298,25.2498,25.1798,25.1798,78900.0
2008-03-18 11:00:00,25.17,25.22,25.13,25.15,147800.0,25.1698,25.2198,25.1298,25.1498,147800.0
2008-03-18 11:30:00,25.15,25.21,25.14,25.14,43200.0,25.1498,25.2098,25.1398,25.1398,43200.0
2008-03-18 12:00:00,25.14,25.2,25.14,25.17,65800.0,25.1398,25.1998,25.1398,25.1698,65800.0
2008-03-18 12:30:00,25.18,25.24,25.17,25.18,69100.0,25.1798,25.2398,25.1698,25.1798,69100.0
2008-03-18 13:00:00,25.18,25.25,25.16,25.23,144700.0,25.1798,25.2498,25.1598,25.2298,144700.0
2008-03-18 13:30:00,25.24,25.29,25.19,25.19,40700.0,25.2398,25.2898,25.1898,25.1898,40700.0
2008-03-18 14:00:00,25.19,25.25,25.1,25.2,83400.0,25.1898,25.2498,25.0998,25.1998,83400.0
2008-03-18 14:30:00,25.2,25.32,25.15,25.3,125700.0,25.1998,25.3198,25.1498,25.2998,125700.0
2008-03-18 15:00:00,25.32,25.37,25.26,25.34,244600.0,25.3198,25.3698,25.2598,25.3398,244600.0
2008-03-18 15:30:00,25.35,25.45,25.21,25.25,195800.0,25.3498,25.4498,25.2098,25.2498,195800.0
2008-03-19 09:30:00,25.37,25.5,25.15,25.15,105600.0,25.3698,25.4998,25.1498,25.1498,105600.0
2008-03-19 10:00:00,25.15,25.21,25.03,25.04,178200.0,25.1498,25.2098,25.0298,25.0398,178200.0
2008-03-19 10:30:00,25.04,25.18,24.98,25.09,108300.0,25.0398,25.1798,24.9798,25.0898,108300.0
2008-03-19 11:00:00,25.08,25.15,24.92,25.13,66000.0,25.0798,25.1498,24.9198,25.1298,66000.0
2008-03-19 11:30:00,25.14,25.17,25.08,25.15,101600.0,25.1398,25.1698,25.0798,25.1498,101600.0
2008-03-19 12:00:00,25.15,25.16,25.08,25.08,75100.0,25.1498,25.1598,25.0798,25.0798,75100.0
2008-03-19 12:30:00,25.08,25.1,24.95,25.06,151900.0,25.0798,25.0998,24.9498,25.0598,151900.0
2008-03-19 13:00:00,25.06,25.06,24.94,24.95,173600.0,25.0598,25.0598,24.9398,24.9498,173600.0
2008-03-19 13:30:00,24.95,24.99,24.92,24.93,54000.0,24.9498,24.9898,24.9198,24.9298,54000.0
2008-03-19 14:00:00,24.93,25.0,24.9,24.95,91800.0,24.9298,24.9998,24.8998,24.9498,91800.0
2008-03-19 14:30:00,24.97,24.98,24.89,24.93,74800.0,24.9698,24.9798,24.8898,24.9298,74800.0
2008-03-19 15:00:00,24.92,25.04,24.9,24.95,94600.0,24.9198,25.0398,24.8998,24.9498,94600.0
2008-03-19 15:30:00,24.95,25.04,24.84,24.93,246000.0,24.9498,25.0398,24.8398,24.9298,246000.0
2008-03-20 09:30:00,25.35,25.35,24.9,25.14,800400.0,25.3498,25.3498,24.8998,25.1398,800400.0
2008-03-20 10:00:00,25.14,25.15,24.95,25.05,180600.0,25.1398,25.1498,24.9498,25.0498,180600.0
2008-03-20 10:30:00,25.06,25.12,25.01,25.03,116900.0,25.0598,25.1198,25.0098,25.0298,116900.0
2008-03-20 11:00:00,25.03,25.08,24.99,25.04,77900.0,25.0298,25.0798,24.9898,25.0398,77900.0
2008-03-20 11:30:00,25.04,25.1,25.03,25.1,175300.0,25.0398,25.0998,25.0298,25.0998,175300.0
2008-03-20 12:00:00,25.1,25.2,25.1,25.15,156600.0,25.0998,25.1998,25.0998,25.1498,156600.0
2008-03-20 12:30:00,25.16,25.22,25.14,25.18,85000.0,25.1598,25.2198,25.1398,25.1798,85000.0
2008-03-20 13:00:00,25.19,25.25,25.18,25.25,142400.0,25.1898,25.2498,25.1798,25.2498,142400.0
2008-03-20 13:30:00,25.25,25.32,25.2,25.3,100800.0,25.2498,25.3198,25.1998,25.2998,100800.0
2008-03-20 14:00:00,25.29,25.48,25.29,25.4,177700.0,25.2898,25.4798,25.2898,25.3998,177700.0
2008-03-20 14:30:00,25.4,25.48,25.39,25.48,116000.0,25.3998,25.4798,25.3898,25.4798,116000.0
2008-03-20 15:00:00,25.48,25.5,25.36,25.45,104200.0,25.4798,25.4998,25.3598,25.4498,104200.0
2008-03-20 15:30:00,25.44,25.49,25.33,25.42,304000.0,25.4398,25.4898,25.3298,25.4198,304000.0
2008-03-24 09:30:00,25.35,25.62,25.34,25.59,122900.0,25.3498,25.6198,25.3398,25.5898,122900.0
2008-03-24 10:00:00,25.59,25.6,25.51,25.59,144600.0,25.5898,25.5998,25.5098,25.5898,144600.0
2008-03-24 10:30:00,25.59,25.76,25.58,25.68,112000.0,25.5898,25.7598,25.5798,25.6798,112000.0
2008-03-24 11:00:00,25.7,25.7,25.67,25.67,49800.0,25.6998,25.6998,25.6698,25.6698,49800.0
2008-03-24 11:30:00,25.68,25.75,25.67,25.74,72000.0,25.6798,25.7498,25.6698,25.7398,72000.0
2008-03-24 12:00:00,25.74,25.82,25.71,25.77,162000.0,25.7398,25.8198,25.7098,25.7698,162000.0
2008-03-24 12:30:00,25.75,25.8,25.67,25.79,156400.0,25.7498,25.7998,25.6698,25.7898,156400.0
2008-03-24 13:00:00,25.78,25.8,25.73,25.76,170200.0,25.7798,25.7998,25.7298,25.7598,170200.0
2008-03-24 13:30:00,25.76,25.82,25.73,25.77,135900.0,25.7598,25.8198,25.7298,25.7698,135900.0
2008-03-24 14:00:00,25.76,25.76,25.6,25.67,69800.0,25.7598,25.7598,25.5998,25.6698,69800.0
2008-03-24 14:30:00,25.68,26.08,25.5,25.5,167800.0,25.6798,26.0798,25.4998,25.4998,167800.0
2008-03-24 15:00:00,25.51,25.69,25.5,25.51,135100.0,25.5098,25.6898,25.4998,25.5098,135100.0
2008-03-24 15:30:00,25.51,25.7,25.45,25.57,315000.0,25.5098,25.6998,25.4498,25.5698,315000.0
2008-03-25 09:30:00,25.61,25.72,25.61,25.67,219200.0,25.6098,25.7198,25.6098,25.6698,219200.0
2008-03-25 10:00:00,25.67,25.7,25.65,25.7,205800.0,25.6698,25.6998,25.6498,25.6998,205800.0
2008-03-25 10:30:00,25.7,25.73,25.65,25.7,116600.0,25.6998,25.7298,25.6498,25.6998,116600.0
2008-03-25 11:00:00,25.7,25.76,25.66,25.75,112100.0,25.6998,25.7598,25.6598,25.7498,112100.0
2008-03-25 11:30:00,25.76,25.78,25.73,25.73,87400.0,25.7598,25.7798,25.7298,25.7298,87400.0
2008-03-25 12:00:00,25.73,25.78,25.7,25.71,309800.0,25.7298,25.7798,25.6998,25.7098,309800.0
2008-03-25 12:30:00,25.71,25.75,25.66,25.72,145100.0,25.7098,25.7498,25.6598,25.7198,145100.0
2008-03-25 13:00:00,25.71,25.75,25.71,25.72,159700.0,25.7098,25.7498,25.7098,25.7198,159700.0
2008-03-25 13:30:00,25.72,25.74,25.65,25.68,199000.0,25.7198,25.7398,25.6498,25.6798,199000.0
2008-03-25 14:00:00,25.68,25.75,25.68,25.7,102300.0,25.6798,25.7498,25.6798,25.6998,102300.0
2008-03-25 14:30:00,25.7,25.79,25.65,25.76,136500.0,25.6998,25.7898,25.6498,25.7598,136500.0
2008-03-25 15:00:00,25.77,25.79,25.75,25.78,158600.0,25.7698,25.7898,25.7498,25.7798,158600.0
2008-03-25 15:30:00,25.78,25.86,25.75,25.83,280700.0,25.7798,25.8598,25.7498,25.8298,280700.0
2008-03-26 09:30:00,25.76,26.05,25.76,25.97,394800.0,25.7598,26.0498,25.7598,25.9698,394800.0
2008-03-26 10:00:00,25.97,26.0,25.65,25.7,320800.0,25.9698,25.9998,25.6498,25.6998,320800.0
2008-03-26 10:30:00,25.72,25.94,25.67,25.94,156800.0,25.7198,25.9398,25.6698,25.9398,156800.0
2008-03-26 11:00:00,25.94,25.94,25.77,25.84,50300.0,25.9398,25.9398,25.7698,25.8398,50300.0
2008-03-26 11:30:00,25.84,25.84,25.67,25.73,52000.0,25.8398,25.8398,25.6698,25.7298,52000.0
2008-03-26 12:00:00,25.71,25.75,25.55,25.65,139100.0,25.7098,25.7498,25.5498,25.6498,139100.0
2008-03-26 12:30:00,25.64,25.8,25.63,25.77,92400.0,25.6398,25.7998,25.6298,25.7698,92400.0
2008-03-26 13:00:00,25.75,25.9,25.74,25.9,219500.0,25.7498,25.8998,25.7398,25.8998,219500.0
2008-03-26 13:30:00,25.89,25.93,25.84,25.92,257000.0,25.8898,25.9298,25.8398,25.9198,257000.0
2008-03-26 14:00:00,25.93,26.0,25.92,25.98,189700.0,25.9298,25.9998,25.9198,25.9798,189700.0
2008-03-26 14:30:00,25.96,25.98,25.86,25.94,402900.0,25.9598,25.9798,25.8598,25.9398,402900.0
2008-03-26 15:00:00,25.94,25.96,25.8,25.85,274700.0,25.9398,25.9598,25.7998,25.8498,274700.0
2008-03-26 15:30:00,25.84,25.91,25.69,25.89,960800.0,25.8398,25.9098,25.6898,25.8898,960800.0
2008-03-27 09:30:00,26.0,26.0,25.66,25.7,152500.0,25.9998,25.9998,25.6598,25.6998,152500.0
2008-03-27 10:00:00,25.69,25.73,25.6,25.65,129600.0,25.6898,25.7298,25.5998,25.6498,129600.0
2008-03-27 10:30:00,25.65,25.68,25.63,25.64,115900.0,25.6498,25.6798,25.6298,25.6398,115900.0
2008-03-27 11:00:00,25.65,25.66,25.64,25.66,77500.0,25.6498,25.6598,25.6398,25.6598,77500.0
2008-03-27 11:30:00,25.65,25.66,25.65,25.66,52700.0,25.6498,25.6598,25.6498,25.6598,52700.0
2008-03-27 12:00:00,25.65,25.84,25.64,25.84,117900.0,25.6498,25.8398,25.6398,25.8398,117900.0
2008-03-27 12:30:00,25.84,25.88,25.66,25.75,74800.0,25.8398,25.8798,25.6598,25.7498,74800.0
2008-03-27 13:00:00,25.76,25.76,25.69,25.69,59700.0,25.7598,25.7598,25.6898,25.6898,59700.0
2008-03-27 13:30:00,25.69,25.87,25.69,25.86,126900.0,25.6898,25.8698,25.6898,25.8598,126900.0
2008-03-27 14:00:00,25.85,25.86,25.75,25.78,80300.0,25.8498,25.8598,25.7498,25.7798,80300.0
2008-03-27 14:30:00,25.77,25.84,25.76,25.84,96400.0,25.7698,25.8398,25.7598,25.8398,96400.0
2008-03-27 15:00:00,25.84,25.85,25.74,25.75,149300.0,25.8398,25.8498,25.7398,25.7498,149300.0
2008-03-27 15:30:00,25.75,25.77,25.6,25.64,314300.0,25.7498,25.7698,25.5998,25.6398,314300.0
2008-03-28 09:30:00,25.65,25.74,25.6,25.6,124600.0,25.6498,25.7398,25.5998,25.5998,124600.0
2008-03-28 10:00:00,25.6,25.63,25.6,25.6,50600.0,25.5998,25.6298,25.5998,25.5998,50600.0
2008-03-28 10:30:00,25.6,25.61,25.5,25.53,71400.0,25.5998,25.6098,25.4998,25.5298,71400.0
2008-03-28 11:00:00,25.52,25.56,25.43,25.5,83300.0,25.5198,25.5598,25.4298,25.4998,83300.0
2008-03-28 11:30:00,25.5,25.56,25.47,25.5,154600.0,25.4998,25.5598,25.4698,25.4998,154600.0
2008-03-28 12:00:00,25.51,25.58,25.51,25.56,118400.0,25.5098,25.5798,25.5098,25.5598,118400.0
2008-03-28 12:30:00,25.56,25.58,25.55,25.55,77700.0,25.5598,25.5798,25.5498,25.5498,77700.0
2008-03-28 13:00:00,25.55,25.56,25.5,25.5,86500.0,25.5498,25.5598,25.4998,25.4998,86500.0
2008-03-28 13:30:00,25.5,25.56,25.48,25.48,186800.0,25.4998,25.5598,25.4798,25.4798,186800.0
2008-03-28 14:00:00,25.48,25.54,25.48,25.53,58500.0,25.4798,25.5398,25.4798,25.5298,58500.0
2008-03-28 14:30:00,25.53,25.54,25.48,25.52,141800.0,25.5298,25.5398,25.4798,25.5198,141800.0
2008-03-28 15:00:00,25.53,25.53,25.36,25.39,243800.0,25.5298,25.5298,25.3598,25.3898,243800.0
2008-03-28 15:30:00,25.39,25.4,25.14,25.33,372800.0,25.3898,25.3998,25.1398,25.3298,372800.0
2008-03-31 09:30:00,25.28,25.4,25.15,25.32,84200.0,25.2798,25.3998,25.1498,25.3198,84200.0
2008-03-31 10:00:00,25.31,25.38,25.25,25.34,162800.0,25.3098,25.3798,25.2498,25.3398,162800.0
2008-03-31 10:30:00,25.35,25.38,25.25,25.3,111000.0,25.3498,25.3798,25.2498,25.2998,111000.0
2008-03-31 11:00:00,25.3,25.3,25.25,25.27,67600.0,25.2998,25.2998,25.2498,25.2698,67600.0
2008-03-31 11:30:00,25.26,25.3,25.25,25.26,163600.0,25.2598,25.2998,25.2498,25.2598,163600.0
2008-03-31 12:00:00,25.25,25.26,25.16,25.22,132900.0,25.2498,25.2598,25.1598,25.2198,132900.0
2008-03-31 12:30:00,25.21,25.26,25.19,25.25,53500.0,25.2098,25.2598,25.1898,25.2498,53500.0
2008-03-31 13:00:00,25.25,25.28,25.25,25.26,98600.0,25.2498,25.2798,25.2498,25.2598,98600.0
2008-03-31 13:30:00,25.26,25.33,25.25,25.31,306200.0,25.2598,25.3298,25.2498,25.3098,306200.0
2008-03-31 14:00:00,25.31,25.39,25.27,25.38,137300.0,25.3098,25.3898,25.2698,25.3798,137300.0
2008-03-31 14:30:00,25.37,25.61,25.31,25.42,188800.0,25.3698,25.6098,25.3098,25.4198,188800.0
2008-03-31 15:00:00,25.41,25.6,25.4,25.48,182200.0,25.4098,25.5998,25.3998,25.4798,182200.0
2008-03-31 15:30:00,25.47,25.6,25.43,25.53,279900.0,25.4698,25.5998,25.4298,25.5298,279900.0
2008-04-01 09:30:00,25.5,25.85,25.42,25.75,168600.0,25.4998,25.8498,25.4198,25.7498,168600.0
2008-04-01 10:00:00,25.79,26.1,25.52,25.72,322800.0,25.7898,26.0998,25.5198,25.7198,322800.0
2008-04-01 10:30:00,25.74,25.76,25.64,25.68,112700.0,25.7398,25.7598,25.6398,25.6798,112700.0
2008-04-01 11:00:00,25.7,25.78,25.61,25.77,90400.0,25.6998,25.7798,25.6098,25.7698,90400.0
2008-04-01 11:30:00,25.77,25.79,25.7,25.75,130000.0,25.7698,25.7898,25.6998,25.7498,130000.0
2008-04-01 12:00:00,25.75,25.76,25.74,25.76,87400.0,25.7498,25.7598,25.7398,25.7598,87400.0
2008-04-01 12:30:00,25.76,25.8,25.72,25.75,81600.0,25.7598,25.7998,25.7198,25.7498,81600.0
2008-04-01 13:00:00,25.74,25.81,25.71,25.77,146900.0,25.7398,25.8098,25.7098,25.7698,146900.0
2008-04-01 13:30:00,25.77,25.77,25.69,25.74,158800.0,25.7698,25.7698,25.6898,25.7398,158800.0
2008-04-01 14:00:00,25.75,25.77,25.69,25.76,188200.0,25.7498,25.7698,25.6898,25.7598,188200.0
2008-04-01 14:30:00,25.76,25.91,25.72,25.87,259500.0,25.7598,25.9098,25.7198,25.8698,259500.0
2008-04-01 15:00:00,25.86,25.99,25.8,25.96,184100.0,25.8598,25.9898,25.7998,25.9598,184100.0
2008-04-01 15:30:00,25.96,26.04,25.87,26.0,420000.0,25.9598,26.0398,25.8698,25.9998,420000.0
2008-04-02 09:30:00,25.79,25.98,25.54,25.7,108400.0,25.7898,25.9798,25.5398,25.6998,108400.0
2008-04-02 10:00:00,25.69,25.91,25.62,25.67,132500.0,25.6898,25.9098,25.6198,25.6698,132500.0
2008-04-02 10:30:00,25.67,25.74,25.59,25.61,108300.0,25.6698,25.7398,25.5898,25.6098,108300.0
2008-04-02 11:00:00,25.62,25.73,25.6,25.65,121900.0,25.6198,25.7298,25.5998,25.6498,121900.0
2008-04-02 11:30:00,25.65,25.7,25.61,25.66,62200.0,25.6498,25.6998,25.6098,25.6598,62200.0
2008-04-02 12:00:00,25.66,25.73,25.66,25.7,56600.0,25.6598,25.7298,25.6598,25.6998,56600.0
2008-04-02 12:30:00,25.7,25.71,25.68,25.69,64900.0,25.6998,25.7098,25.6798,25.6898,64900.0
2008-04-02 13:00:00,25.69,25.71,25.64,25.65,84200.0,25.6898,25.7098,25.6398,25.6498,84200.0
2008-04-02 13:30:00,25.64,25.69,25.6,25.61,134400.0,25.6398,25.6898,25.5998,25.6098,134400.0
2008-04-02 14:00:00,25.61,25.62,25.49,25.49,291600.0,25.6098,25.6198,25.4898,25.4898,291600.0
2008-04-02 14:30:00,25.49,25.51,25.43,25.47,236700.0,25.4898,25.5098,25.4298,25.4698,236700.0
2008-04-02 15:00:00,25.47,25.47,25.32,25.33,341100.0,25.4698,25.4698,25.3198,25.3298,341100.0
2008-04-02 15:30:00,25.33,25.48,25.28,25.44,354800.0,25.3298,25.4798,25.2798,25.4398,354800.0
2008-04-03 09:30:00,25.41,25.43,25.29,25.33,71300.0,25.4098,25.4298,25.2898,25.3298,71300.0
2008-04-03 10:00:00,25.33,25.59,25.28,25.5,161200.0,25.3298,25.5898,25.2798,25.4998,161200.0
2008-04-03 10:30:00,25.5,25.51,25.35,25.35,58100.0,25.4998,25.5098,25.3498,25.3498,58100.0
2008-04-03 11:00:00,25.37,25.5,25.35,25.41,57200.0,25.3698,25.4998,25.3498,25.4098,57200.0
2008-04-03 11:30:00,25.4,25.45,25.4,25.44,55900.0,25.3998,25.4498,25.3998,25.4398,55900.0
2008-04-03 12:00:00,25.44,25.47,25.41,25.42,43100.0,25.4398,25.4698,25.4098,25.4198,43100.0
2008-04-03 12:30:00,25.42,25.44,25.34,25.36,205800.0,25.4198,25.4398,25.3398,25.3598,205800.0
2008-04-03 13:00:00,25.35,25.4,25.35,25.4,46500.0,25.3498,25.3998,25.3498,25.3998,46500.0
2008-04-03 13:30:00,25.4,25.41,25.35,25.38,85100.0,25.3998,25.4098,25.3498,25.3798,85100.0
2008-04-03 14:00:00,25.37,25.47,25.33,25.36,212400.0,25.3698,25.4698,25.3298,25.3598,212400.0
2008-04-03 14:30:00,25.36,25.37,25.3,25.33,187700.0,25.3598,25.3698,25.2998,25.3298,187700.0
2008-04-03 15:00:00,25.34,25.34,25.19,25.26,170300.0,25.3398,25.3398,25.1898,25.2598,170300.0
2008-04-03 15:30:00,25.25,25.35,25.21,25.28,294000.0,25.2498,25.3498,25.2098,25.2798,294000.0
2008-04-04 09:30:00,25.28,25.73,25.26,25.6,245400.0,25.2798,25.7298,25.2598,25.5998,245400.0
2008-04-04 10:00:00,25.59,25.67,25.31,25.4,223500.0,25.5898,25.6698,25.3098,25.3998,223500.0
2008-04-04 10:30:00,25.42,25.48,25.33,25.4,137700.0,25.4198,25.4798,25.3298,25.3998,137700.0
2008-04-04 11:00:00,25.4,25.46,25.35,25.4,73800.0,25.3998,25.4598,25.3498,25.3998,73800.0
2008-04-04 11:30:00,25.4,25.46,25.37,25.4,78900.0,25.3998,25.4598,25.3698,25.3998,78900.0
2008-04-04 12:00:00,25.4,25.46,25.39,25.45,53300.0,25.3998,25.4598,25.3898,25.4498,53300.0
2008-04-04 12:30:00,25.45,25.46,25.38,25.43,110400.0,25.4498,25.4598,25.3798,25.4298,110400.0
2008-04-04 13:00:00,25.42,25.42,25.35,25.4,100200.0,25.4198,25.4198,25.3498,25.3998,100200.0
2008-04-04 13:30:00,25.39,25.41,25.32,25.34,186000.0,25.3898,25.4098,25.3198,25.3398,186000.0
2008-04-04 14:00:00,25.34,25.35,25.3,25.31,147100.0,25.3398,25.3498,25.2998,25.3098,147100.0
2008-04-04 14:30:00,25.3,25.49,25.3,25.46,250400.0,25.2998,25.4898,25.2998,25.4598,250400.0
2008-04-04 15:00:00,25.45,25.6,25.44,25.57,160800.0,25.4498,25.5998,25.4398,25.5698,160800.0
2008-04-04 15:30:00,25.58,25.73,25.56,25.61,251600.0,25.5798,25.7298,25.5598,25.6098,251600.0
2008-04-07 09:30:00,25.8,25.88,25.7,25.72,42100.0,25.7998,25.8798,25.6998,25.7198,42100.0
2008-04-07 10:00:00,25.72,25.79,25.71,25.72,58900.0,25.7198,25.7898,25.7098,25.7198,58900.0
2008-04-07 10:30:00,25.72,25.74,25.63,25.66,38800.0,25.7198,25.7398,25.6298,25.6598,38800.0
2008-04-07 11:00:00,25.65,25.65,25.52,25.56,84800.0,25.6498,25.6498,25.5198,25.5598,84800.0
2008-04-07 11:30:00,25.55,25.64,25.55,25.63,28800.0,25.5498,25.6398,25.5498,25.6298,28800.0
2008-04-07 12:00:00,25.64,25.64,25.59,25.6,25100.0,25.6398,25.6398,25.5898,25.5998,25100.0
2008-04-07 12:30:00,25.61,25.64,25.61,25.62,16600.0,25.6098,25.6398,25.6098,25.6198,16600.0
2008-04-07 13:00:00,25.62,25.63,25.55,25.57,79000.0,25.6198,25.6298,25.5498,25.5698,79000.0
2008-04-07 13:30:00,25.56,25.58,25.44,25.44,128900.0,25.5598,25.5798,25.4398,25.4398,128900.0
2008-04-07 14:00:00,25.43,25.47,25.38,25.4,132900.0,25.4298,25.4698,25.3798,25.3998,132900.0
2008-04-07 14:30:00,25.39,25.47,25.37,25.4,79800.0,25.3898,25.4698,25.3698,25.3998,79800.0
2008-04-07 15:00:00,25.39,25.4,25.38,25.4,67400.0,25.3898,25.3998,25.3798,25.3998,67400.0
2008-04-07 15:30:00,25.39,25.5,25.36,25.42,239500.0,25.3898,25.4998,25.3598,25.4198,239500.0
2008-04-08 09:30:00,25.5,25.53,25.41,25.5,91500.0,25.4998,25.5298,25.4098,25.4998,91500.0
2008-04-08 10:00:00,25.49,25.5,25.31,25.35,65800.0,25.4898,25.4998,25.3098,25.3498,65800.0
2008-04-08 10:30:00,25.35,25.44,25.34,25.39,45100.0,25.3498,25.4398,25.3398,25.3898,45100.0
2008-04-08 11:00:00,25.39,25.42,25.35,25.42,38600.0,25.3898,25.4198,25.3498,25.4198,38600.0
2008-04-08 11:30:00,25.42,25.48,25.33,25.33,60600.0,25.4198,25.4798,25.3298,25.3298,60600.0
2008-04-08 12:00:00,25.34,25.37,25.3,25.34,112800.0,25.3398,25.3698,25.2998,25.3398,112800.0
2008-04-08 12:30:00,25.31,25.37,25.3,25.35,38000.0,25.3098,25.3698,25.2998,25.3498,38000.0
2008-04-08 13:00:00,25.35,25.38,25.3,25.31,34100.0,25.3498,25.3798,25.2998,25.3098,34100.0
2008-04-08 13:30:00,25.3,25.36,25.3,25.33,32500.0,25.2998,25.3598,25.2998,25.3298,32500.0
2008-04-08 14:00:00,25.32,25.4,25.3,25.35,83800.0,25.3198,25.3998,25.2998,25.3498,83800.0
2008-04-08 14:30:00,25.34,25.49,25.31,25.46,96500.0,25.3398,25.4898,25.3098,25.4598,96500.0
2008-04-08 15:00:00,25.44,25.44,25.35,25.4,60700.0,25.4398,25.4398,25.3498,25.3998,60700.0
2008-04-08 15:30:00,25.4,25.43,25.35,25.4,146700.0,25.3998,25.4298,25.3498,25.3998,146700.0
2008-04-09 09:30:00,25.68,25.68,25.35,25.4,95700.0,25.6798,25.6798,25.3498,25.3998,95700.0
2008-04-09 10:00:00,25.4,25.47,25.36,25.36,40000.0,25.3998,25.4698,25.3598,25.3598,40000.0
2008-04-09 10:30:00,25.36,25.36,25.35,25.35,32100.0,25.3598,25.3598,25.3498,25.3498,32100.0
2008-04-09 11:00:00,25.36,25.45,25.35,25.4,50200.0,25.3598,25.4498,25.3498,25.3998,50200.0
2008-04-09 11:30:00,25.4,25.51,25.35,25.36,223100.0,25.3998,25.5098,25.3498,25.3598,223100.0
2008-04-09 12:00:00,25.36,25.37,25.35,25.35,78800.0,25.3598,25.3698,25.3498,25.3498,78800.0
2008-04-09 12:30:00,25.35,25.35,25.33,25.33,51500.0,25.3498,25.3498,25.3298,25.3298,51500.0
2008-04-09 13:00:00,25.33,25.35,25.3,25.31,95900.0,25.3298,25.3498,25.2998,25.3098,95900.0
2008-04-09 13:30:00,25.32,25.36,25.29,25.3,121300.0,25.3198,25.3598,25.2898,25.2998,121300.0
2008-04-09 14:00:00,25.31,25.31,25.29,25.3,82700.0,25.3098,25.3098,25.2898,25.2998,82700.0
2008-04-09 14:30:00,25.3,25.31,25.3,25.31,64100.0,25.2998,25.3098,25.2998,25.3098,64100.0
2008-04-09 15:00:00,25.3,25.33,25.26,25.3,149000.0,25.2998,25.3298,25.2598,25.2998,149000.0
2008-04-09 15:30:00,25.3,25.35,25.25,25.3,250900.0,25.2998,25.3498,25.2498,25.2998,250900.0
2008-04-10 09:30:00,25.3,25.33,25.25,25.25,135200.0,25.2998,25.3298,25.2498,25.2498,135200.0
2008-04-10 10:00:00,25.26,25.3,25.25,25.26,122900.0,25.2598,25.2998,25.2498,25.2598,122900.0
2008-04-10 10:30:00,25.26,25.74,25.25,25.67,167800.0,25.2598,25.7398,25.2498,25.6698,167800.0
2008-04-10 11:00:00,25.68,25.68,25.55,25.56,53000.0,25.6798,25.6798,25.5498,25.5598,53000.0
2008-04-10 11:30:00,25.56,25.6,25.37,25.6,58600.0,25.5598,25.5998,25.3698,25.5998,58600.0
2008-04-10 12:00:00,25.6,25.66,25.57,25.65,46700.0,25.5998,25.6598,25.5698,25.6498,46700.0
2008-04-10 12:30:00,25.65,25.69,25.63,25.66,35800.0,25.6498,25.6898,25.6298,25.6598,35800.0
2008-04-10 13:00:00,25.66,25.68,25.64,25.65,40000.0,25.6598,25.6798,25.6398,25.6498,40000.0
2008-04-10 13:30:00,25.66,25.7,25.64,25.66,104100.0,25.6598,25.6998,25.6398,25.6598,104100.0
2008-04-10 14:00:00,25.7,25.74,25.68,25.74,47300.0,25.6998,25.7398,25.6798,25.7398,47300.0
2008-04-10 14:30:00,25.74,25.9,25.68,25.81,196600.0,25.7398,25.8998,25.6798,25.8098,196600.0
2008-04-10 15:00:00,25.81,25.81,25.6,25.64,182300.0,25.8098,25.8098,25.5998,25.6398,182300.0
2008-04-10 15:30:00,25.63,25.65,25.45,25.56,114700.0,25.6298,25.6498,25.4498,25.5598,114700.0
2008-04-11 09:30:00,25.42,25.71,25.42,25.6,28800.0,25.4198,25.7098,25.4198,25.5998,28800.0
2008-04-11 10:00:00,25.6,25.61,25.36,25.4,51500.0,25.5998,25.6098,25.3598,25.3998,51500.0
2008-04-11 10:30:00,25.41,25.42,25.4,25.41,14400.0,25.4098,25.4198,25.3998,25.4098,14400.0
2008-04-11 11:00:00,25.41,25.58,25.41,25.55,30500.0,25.4098,25.5798,25.4098,25.5498,30500.0
2008-04-11 11:30:00,25.55,25.64,25.44,25.45,34600.0,25.5498,25.6398,25.4398,25.4498,34600.0
2008-04-11 12:00:00,25.45,25.46,25.4,25.4,25000.0,25.4498,25.4598,25.3998,25.3998,25000.0
2008-04-11 12:30:00,25.4,25.47,25.39,25.45,32700.0,25.3998,25.4698,25.3898,25.4498,32700.0
2008-04-11 13:00:00,25.45,25.45,25.39,25.42,38200.0,25.4498,25.4498,25.3898,25.4198,38200.0
2008-04-11 13:30:00,25.42,25.43,25.36,25.41,50700.0,25.4198,25.4298,25.3598,25.4098,50700.0
2008-04-11 14:00:00,25.41,25.44,25.36,25.39,39800.0,25.4098,25.4398,25.3598,25.3898,39800.0
2008-04-11 14:30:00,25.39,25.41,25.31,25.35,148900.0,25.3898,25.4098,25.3098,25.3498,148900.0
2008-04-11 15:00:00,25.35,25.39,25.3,25.38,44400.0,25.3498,25.3898,25.2998,25.3798,44400.0
2008-04-11 15:30:00,25.38,25.43,25.27,25.4,129500.0,25.3798,25.4298,25.2698,25.3998,129500.0
2008-04-14 09:30:00,25.43,25.56,25.4,25.42,33800.0,25.4298,25.5598,25.3998,25.4198,33800.0
2008-04-14 10:00:00,25.43,25.49,25.43,25.45,24500.0,25.4298,25.4898,25.4298,25.4498,24500.0
2008-04-14 10:30:00,25.45,25.45,25.36,25.39,31200.0,25.4498,25.4498,25.3598,25.3898,31200.0
2008-04-14 11:00:00,25.39,25.41,25.35,25.35,27300.0,25.3898,25.4098,25.3498,25.3498,27300.0
2008-04-14 11:30:00,25.35,25.42,25.35,25.38,66600.0,25.3498,25.4198,25.3498,25.3798,66600.0
2008-04-14 12:00:00,25.41,25.42,25.36,25.38,33700.0,25.4098,25.4198,25.3598,25.3798,33700.0
2008-04-14 12:30:00,25.38,25.38,25.35,25.35,67300.0,25.3798,25.3798,25.3498,25.3498,67300.0
2008-04-14 13:00:00,25.35,25.35,25.29,25.32,103600.0,25.3498,25.3498,25.2898,25.3198,103600.0
2008-04-14 13:30:00,25.31,25.37,25.25,25.31,190400.0,25.3098,25.3698,25.2498,25.3098,190400.0
2008-04-14 14:00:00,25.31,25.39,25.31,25.36,103200.0,25.3098,25.3898,25.3098,25.3598,103200.0
2008-04-14 14:30:00,25.35,25.43,25.34,25.4,44500.0,25.3498,25.4298,25.3398,25.3998,44500.0
2008-04-14 15:00:00,25.4,25.48,25.38,25.48,84700.0,25.3998,25.4798,25.3798,25.4798,84700.0
2008-04-14 15:30:00,25.49,25.85,25.48,25.74,256000.0,25.4898,25.8498,25.4798,25.7398,256000.0
2008-04-15 09:30:00,25.75,25.83,25.72,25.79,48000.0,25.7498,25.8298,25.7198,25.7898,48000.0
2008-04-15 10:00:00,25.79,25.84,25.75,25.8,244300.0,25.7898,25.8398,25.7498,25.7998,244300.0
2008-04-15 10:30:00,25.8,25.9,25.8,25.89,281900.0,25.7998,25.8998,25.7998,25.8898,281900.0
2008-04-15 11:00:00,25.9,25.91,25.82,25.84,129800.0,25.8998,25.9098,25.8198,25.8398,129800.0
2008-04-15 11:30:00,25.84,25.85,25.77,25.8,81600.0,25.8398,25.8498,25.7698,25.7998,81600.0
2008-04-15 12:00:00,25.8,25.8,25.63,25.78,93300.0,25.7998,25.7998,25.6298,25.7798,93300.0
2008-04-15 12:30:00,25.78,25.79,25.69,25.71,40400.0,25.7798,25.7898,25.6898,25.7098,40400.0
2008-04-15 13:00:00,25.71,25.77,25.7,25.74,31900.0,25.7098,25.7698,25.6998,25.7398,31900.0
2008-04-15 13:30:00,25.74,25.78,25.7,25.77,48400.0,25.7398,25.7798,25.6998,25.7698,48400.0
2008-04-15 14:00:00,25.77,25.87,25.75,25.84,150000.0,25.7698,25.8698,25.7498,25.8398,150000.0
2008-04-15 14:30:00,25.85,25.85,25.75,25.82,68700.0,25.8498,25.8498,25.7498,25.8198,68700.0
2008-04-15 15:00:00,25.81,25.93,25.79,25.93,141300.0,25.8098,25.9298,25.7898,25.9298,141300.0
2008-04-15 15:30:00,25.94,26.37,25.91,26.25,668900.0,25.9398,26.3698,25.9098,26.2498,668900.0
2008-04-16 09:30:00,26.23,26.23,25.79,25.89,159800.0,26.2298,26.2298,25.7898,25.8898,159800.0
2008-04-16 10:00:00,25.9,26.04,25.89,26.01,61800.0,25.8998,26.0398,25.8898,26.0098,61800.0
2008-04-16 10:30:00,26.01,26.03,25.8,25.85,88100.0,26.0098,26.0298,25.7998,25.8498,88100.0
2008-04-16 11:00:00,25.86,25.99,25.8,25.9,257000.0,25.8598,25.9898,25.7998,25.8998,257000.0
2008-04-16 11:30:00,25.9,25.97,25.87,25.88,170000.0,25.8998,25.9698,25.8698,25.8798,170000.0
2008-04-16 12:00:00,25.89,25.9,25.85,25.89,63800.0,25.8898,25.8998,25.8498,25.8898,63800.0
2008-04-16 12:30:00,25.9,25.97,25.89,25.95,38500.0,25.8998,25.9698,25.8898,25.9498,38500.0
2008-04-16 13:00:00,25.95,25.96,25.81,25.82,163000.0,25.9498,25.9598,25.8098,25.8198,163000.0
2008-04-16 13:30:00,25.83,26.0,25.81,25.9,181700.0,25.8298,25.9998,25.8098,25.8998,181700.0
2008-04-16 14:00:00,25.89,25.94,25.8,25.84,495000.0,25.8898,25.9398,25.7998,25.8398,495000.0
2008-04-16 14:30:00,25.85,25.95,25.84,25.91,136500.0,25.8498,25.9498,25.8398,25.9098,136500.0
2008-04-16 15:00:00,25.9,26.12,25.9,26.12,400000.0,25.8998,26.1198,25.8998,26.1198,400000.0
2008-04-16 15:30:00,26.12,26.2,26.02,26.07,212200.0,26.1198,26.1998,26.0198,26.0698,212200.0
2008-04-17 09:30:00,25.5,25.6,25.45,25.57,293500.0,25.4998,25.5998,25.4498,25.5698,293500.0
2008-04-17 10:00:00,25.57,25.63,25.4,25.62,606800.0,25.5698,25.6298,25.3998,25.6198,606800.0
2008-04-17 10:30:00,25.63,26.08,25.6,25.8,270700.0,25.6298,26.0798,25.5998,25.7998,270700.0
2008-04-17 11:00:00,25.8,25.9,25.75,25.75,150700.0,25.7998,25.8998,25.7498,25.7498,150700.0
2008-04-17 11:30:00,25.75,25.9,25.75,25.84,120400.0,25.7498,25.8998,25.7498,25.8398,120400.0
2008-04-17 12:00:00,25.84,25.84,25.83,25.83,43600.0,25.8398,25.8398,25.8298,25.8298,43600.0
2008-04-17 12:30:00,25.83,25.83,25.76,25.77,34000.0,25.8298,25.8298,25.7598,25.7698,34000.0
2008-04-17 13:00:00,25.76,25.78,25.75,25.77,69000.0,25.7598,25.7798,25.7498,25.7698,69000.0
2008-04-17 13:30:00,25.77,25.9,25.75,25.78,61400.0,25.7698,25.8998,25.7498,25.7798,61400.0
2008-04-17 14:00:00,25.79,25.9,25.74,25.9,330100.0,25.7898,25.8998,25.7398,25.8998,330100.0
2008-04-17 14:30:00,25.9,25.94,25.83,25.86,124900.0,25.8998,25.9398,25.8298,25.8598,124900.0
2008-04-17 15:00:00,25.86,25.98,25.86,25.96,91300.0,25.8598,25.9798,25.8598,25.9598,91300.0
2008-04-17 15:30:00,25.96,26.0,25.85,25.85,65200.0,25.9598,25.9998,25.8498,25.8498,65200.0
2008-04-18 09:30:00,26.03,26.33,25.88,25.97,225200.0,26.0298,26.3298,25.8798,25.9698,225200.0
2008-04-18 10:00:00,25.97,26.09,25.86,26.03,254300.0,25.9698,26.0898,25.8598,26.0298,254300.0
2008-04-18 10:30:00,26.03,26.21,26.03,26.05,161800.0,26.0298,26.2098,26.0298,26.0498,161800.0
2008-04-18 11:00:00,26.06,26.19,26.05,26.07,156900.0,26.0598,26.1898,26.0498,26.0698,156900.0
2008-04-18 11:30:00,26.06,26.17,26.01,26.15,87400.0,26.0598,26.1698,26.0098,26.1498,87400.0
2008-04-18 12:00:00,26.15,26.21,26.09,26.09,69500.0,26.1498,26.2098,26.0898,26.0898,69500.0
2008-04-18 12:30:00,26.1,26.12,26.08,26.12,34300.0,26.0998,26.1198,26.0798,26.1198,34300.0
2008-04-18 13:00:00,26.11,26.16,26.09,26.16,46900.0,26.1098,26.1598,26.0898,26.1598,46900.0
2008-04-18 13:30:00,26.15,26.15,26.08,26.08,22400.0,26.1498,26.1498,26.0798,26.0798,22400.0
2008-04-18 14:00:00,26.09,26.11,26.08,26.08,35400.0,26.0898,26.1098,26.0798,26.0798,35400.0
2008-04-18 14:30:00,26.08,26.12,26.08,26.09,52200.0,26.0798,26.1198,26.0798,26.0898,52200.0
2008-04-18 15:00:00,26.09,26.09,25.95,25.97,123900.0,26.0898,26.0898,25.9498,25.9698,123900.0
2008-04-18 15:30:00,25.97,26.03,25.93,25.98,255500.0,25.9698,26.0298,25.9298,25.9798,255500.0
2008-04-21 09:30:00,25.79,26.12,25.62,25.99,118400.0,25.7898,26.1198,25.6198,25.9898,118400.0
2008-04-21 10:00:00,26.0,26.15,25.97,26.14,111900.0,25.9998,26.1498,25.9698,26.1398,111900.0
2008-04-21 10:30:00,26.14,26.34,26.14,26.29,81600.0,26.1398,26.3398,26.1398,26.2898,81600.0
2008-04-21 11:00:00,26.29,26.41,26.2,26.35,95900.0,26.2898,26.4098,26.1998,26.3498,95900.0
2008-04-21 11:30:00,26.35,26.36,26.3,26.31,43600.0,26.3498,26.3598,26.2998,26.3098,43600.0
2008-04-21 12:00:00,26.3,26.3,26.11,26.12,58500.0,26.2998,26.2998,26.1098,26.1198,58500.0
2008-04-21 12:30:00,26.12,26.14,26.06,26.09,66700.0,26.1198,26.1398,26.0598,26.0898,66700.0
2008-04-21 13:00:00,26.1,26.13,26.09,26.11,64400.0,26.0998,26.1298,26.0898,26.1098,64400.0
2008-04-21 13:30:00,26.11,26.12,26.03,26.06,59500.0,26.1098,26.1198,26.0298,26.0598,59500.0
2008-04-21 14:00:00,26.06,26.07,26.01,26.03,49500.0,26.0598,26.0698,26.0098,26.0298,49500.0
2008-04-21 14:30:00,26.02,26.19,26.02,26.05,32100.0,26.0198,26.1898,26.0198,26.0498,32100.0
2008-04-21 15:00:00,26.06,26.28,26.04,26.05,43400.0,26.0598,26.2798,26.0398,26.0498,43400.0
2008-04-21 15:30:00,26.04,26.22,26.03,26.19,107300.0,26.0398,26.2198,26.0298,26.1898,107300.0
2008-04-22 09:30:00,26.37,26.41,26.03,26.09,41700.0,26.3698,26.4098,26.0298,26.0898,41700.0
2008-04-22 10:00:00,26.08,26.11,26.01,26.08,37100.0,26.0798,26.1098,26.0098,26.0798,37100.0
2008-04-22 10:30:00,26.09,26.29,26.09,26.2,131900.0,26.0898,26.2898,26.0898,26.1998,131900.0
2008-04-22 11:00:00,26.2,26.26,26.18,26.21,132700.0,26.1998,26.2598,26.1798,26.2098,132700.0
2008-04-22 11:30:00,26.21,26.24,26.15,26.19,55300.0,26.2098,26.2398,26.1498,26.1898,55300.0
2008-04-22 12:00:00,26.19,26.21,26.1,26.1,31500.0,26.1898,26.2098,26.0998,26.0998,31500.0
2008-04-22 12:30:00,26.09,26.13,26.02,26.05,107300.0,26.0898,26.1298,26.0198,26.0498,107300.0
2008-04-22 13:00:00,26.05,26.06,25.99,26.0,127300.0,26.0498,26.0598,25.9898,25.9998,127300.0
2008-04-22 13:30:00,26.01,26.09,26.0,26.09,91300.0,26.0098,26.0898,25.9998,26.0898,91300.0
2008-04-22 14:00:00,26.08,26.08,26.0,26.0,41500.0,26.0798,26.0798,25.9998,25.9998,41500.0
2008-04-22 14:30:00,26.0,26.09,25.9,26.08,79800.0,25.9998,26.0898,25.8998,26.0798,79800.0
2008-04-22 15:00:00,26.08,26.08,26.0,26.07,89200.0,26.0798,26.0798,25.9998,26.0698,89200.0
2008-04-22 15:30:00,26.07,26.1,26.02,26.1,135200.0,26.0698,26.0998,26.0198,26.0998,135200.0
2008-04-23 09:30:00,26.2,26.25,26.06,26.09,59700.0,26.1998,26.2498,26.0598,26.0898,59700.0
2008-04-23 10:00:00,26.09,26.15,26.08,26.1,11700.0,26.0898,26.1498,26.0798,26.0998,11700.0
2008-04-23 10:30:00,26.1,26.24,26.1,26.19,87900.0,26.0998,26.2398,26.0998,26.1898,87900.0
2008-04-23 11:00:00,26.21,26.21,26.08,26.17,69400.0,26.2098,26.2098,26.0798,26.1698,69400.0
2008-04-23 11:30:00,26.17,26.32,26.17,26.32,82900.0,26.1698,26.3198,26.1698,26.3198,82900.0
2008-04-23 12:00:00,26.3,26.37,26.26,26.3,152500.0,26.2998,26.3698,26.2598,26.2998,152500.0
2008-04-23 12:30:00,26.3,26.37,26.28,26.31,32100.0,26.2998,26.3698,26.2798,26.3098,32100.0
2008-04-23 13:00:00,26.35,26.39,26.2,26.2,57400.0,26.3498,26.3898,26.1998,26.1998,57400.0
2008-04-23 13:30:00,26.19,26.22,26.16,26.2,165200.0,26.1898,26.2198,26.1598,26.1998,165200.0
2008-04-23 14:00:00,26.2,26.26,26.2,26.24,26400.0,26.1998,26.2598,26.1998,26.2398,26400.0
2008-04-23 14:30:00,26.24,26.24,26.14,26.14,77400.0,26.2398,26.2398,26.1398,26.1398,77400.0
2008-04-23 15:00:00,26.17,26.22,26.13,26.18,73600.0,26.1698,26.2198,26.1298,26.1798,73600.0
2008-04-23 15:30:00,26.18,26.22,26.17,26.21,88400.0,26.1798,26.2198,26.1698,26.2098,88400.0
2008-04-24 09:30:00,26.21,26.21,26.08,26.15,26400.0,26.2098,26.2098,26.0798,26.1498,26400.0
2008-04-24 10:00:00,26.16,26.16,26.1,26.12,31000.0,26.1598,26.1598,26.0998,26.1198,31000.0
2008-04-24 10:30:00,26.12,26.15,26.09,26.1,40900.0,26.1198,26.1498,26.0898,26.0998,40900.0
2008-04-24 11:00:00,26.1,26.2,26.09,26.2,95600.0,26.0998,26.1998,26.0898,26.1998,95600.0
2008-04-24 11:30:00,26.2,26.25,26.16,26.22,174400.0,26.1998,26.2498,26.1598,26.2198,174400.0
2008-04-24 12:00:00,26.23,26.29,26.19,26.22,93300.0,26.2298,26.2898,26.1898,26.2198,93300.0
2008-04-24 12:30:00,26.22,26.24,26.2,26.22,50800.0,26.2198,26.2398,26.1998,26.2198,50800.0
2008-04-24 13:00:00,26.22,26.39,26.2,26.21,193900.0,26.2198,26.3898,26.1998,26.2098,193900.0
2008-04-24 13:30:00,26.22,26.25,26.21,26.24,23800.0,26.2198,26.2498,26.2098,26.2398,23800.0
2008-04-24 14:00:00,26.25,26.27,26.23,26.25,79300.0,26.2498,26.2698,26.2298,26.2498,79300.0
2008-04-24 14:30:00,26.25,26.25,26.11,26.2,248800.0,26.2498,26.2498,26.1098,26.1998,248800.0
2008-04-24 15:00:00,26.2,26.25,26.17,26.2,196700.0,26.1998,26.2498,26.1698,26.1998,196700.0
2008-04-24 15:30:00,26.2,26.2,26.07,26.13,303400.0,26.1998,26.1998,26.0698,26.1298,303400.0
2008-04-25 09:30:00,26.3,26.3,26.13,26.19,21200.0,26.2998,26.2998,26.1298,26.1898,21200.0
2008-04-25 10:00:00,26.2,26.28,26.16,26.25,25800.0,26.1998,26.2798,26.1598,26.2498,25800.0
2008-04-25 10:30:00,26.26,26.26,26.08,26.08,37300.0,26.2598,26.2598,26.0798,26.0798,37300.0
2008-04-25 11:00:00,26.09,26.2,26.09,26.2,11200.0,26.0898,26.1998,26.0898,26.1998,11200.0
2008-04-25 11:30:00,26.2,26.26,26.19,26.2,32500.0,26.1998,26.2598,26.1898,26.1998,32500.0
2008-04-25 12:00:00,26.2,26.22,26.19,26.21,4100.0,26.1998,26.2198,26.1898,26.2098,4100.0
2008-04-25 12:30:00,26.21,26.22,26.18,26.21,5800.0,26.2098,26.2198,26.1798,26.2098,5800.0
2008-04-25 13:00:00,26.21,26.21,26.17,26.21,10600.0,26.2098,26.2098,26.1698,26.2098,10600.0
2008-04-25 13:30:00,26.2,26.21,26.15,26.21,16300.0,26.1998,26.2098,26.1498,26.2098,16300.0
2008-04-25 14:00:00,26.21,26.23,26.16,26.19,19000.0,26.2098,26.2298,26.1598,26.1898,19000.0
2008-04-25 14:30:00,26.19,26.2,26.17,26.19,209100.0,26.1898,26.1998,26.1698,26.1898,209100.0
2008-04-25 15:00:00,26.2,26.2,26.17,26.19,37700.0,26.1998,26.1998,26.1698,26.1898,37700.0
2008-04-25 15:30:00,26.19,26.2,26.1,26.17,72400.0,26.1898,26.1998,26.0998,26.1698,72400.0
2008-04-28 09:30:00,26.4,26.48,26.35,26.4,314200.0,26.3998,26.4798,26.3498,26.3998,314200.0
2008-04-28 10:00:00,26.4,26.45,26.3,26.39,523800.0,26.3998,26.4498,26.2998,26.3898,523800.0
2008-04-28 10:30:00,26.4,26.46,26.33,26.42,261300.0,26.3998,26.4598,26.3298,26.4198,261300.0
2008-04-28 11:00:00,26.42,26.55,26.41,26.52,267500.0,26.4198,26.5498,26.4098,26.5198,267500.0
2008-04-28 11:30:00,26.52,26.6,26.45,26.52,261900.0,26.5198,26.5998,26.4498,26.5198,261900.0
2008-04-28 12:00:00,26.52,26.63,26.52,26.63,255300.0,26.5198,26.6298,26.5198,26.6298,255300.0
2008-04-28 12:30:00,26.64,26.7,26.64,26.7,198000.0,26.6398,26.6998,26.6398,26.6998,198000.0
2008-04-28 13:00:00,26.69,27.1,26.63,26.74,510100.0,26.6898,27.0998,26.6298,26.7398,510100.0
2008-04-28 13:30:00,26.74,26.75,26.63,26.7,96900.0,26.7398,26.7498,26.6298,26.6998,96900.0
2008-04-28 14:00:00,26.7,26.71,26.65,26.67,205800.0,26.6998,26.7098,26.6498,26.6698,205800.0
2008-04-28 14:30:00,26.68,26.7,26.55,26.58,348600.0,26.6798,26.6998,26.5498,26.5798,348600.0
2008-04-28 15:00:00,26.57,26.69,26.51,26.67,306400.0,26.5698,26.6898,26.5098,26.6698,306400.0
2008-04-28 15:30:00,26.67,26.67,26.44,26.45,326600.0,26.6698,26.6698,26.4398,26.4498,326600.0
2008-04-29 09:30:00,26.69,26.82,26.55,26.63,482500.0,26.6898,26.8198,26.5498,26.6298,482500.0
2008-04-29 10:00:00,26.63,26.63,26.5,26.59,80500.0,26.6298,26.6298,26.4998,26.5898,80500.0
2008-04-29 10:30:00,26.59,26.63,26.5,26.62,52800.0,26.5898,26.6298,26.4998,26.6198,52800.0
2008-04-29 11:00:00,26.62,26.63,26.37,26.57,117900.0,26.6198,26.6298,26.3698,26.5698,117900.0
2008-04-29 11:30:00,26.58,26.6,26.56,26.6,43500.0,26.5798,26.5998,26.5598,26.5998,43500.0
2008-04-29 12:00:00,26.6,26.6,26.49,26.53,44800.0,26.5998,26.5998,26.4898,26.5298,44800.0
2008-04-29 12:30:00,26.53,26.6,26.48,26.48,37900.0,26.5298,26.5998,26.4798,26.4798,37900.0
2008-04-29 13:00:00,26.49,26.59,26.45,26.52,40400.0,26.4898,26.5898,26.4498,26.5198,40400.0
2008-04-29 13:30:00,26.51,26.6,26.45,26.52,71000.0,26.5098,26.5998,26.4498,26.5198,71000.0
2008-04-29 14:00:00,26.56,26.64,26.56,26.63,40300.0,26.5598,26.6398,26.5598,26.6298,40300.0
2008-04-29 14:30:00,26.63,26.64,26.56,26.6,42900.0,26.6298,26.6398,26.5598,26.5998,42900.0
2008-04-29 15:00:00,26.59,26.63,26.58,26.62,53200.0,26.5898,26.6298,26.5798,26.6198,53200.0
2008-04-29 15:30:00,26.62,26.67,26.59,26.64,223900.0,26.6198,26.6698,26.5898,26.6398,223900.0
2008-04-30 09:30:00,26.71,26.71,26.34,26.44,118200.0,26.7098,26.7098,26.3398,26.4398,118200.0
2008-04-30 10:00:00,26.46,26.62,26.34,26.6,114700.0,26.4598,26.6198,26.3398,26.5998,114700.0
2008-04-30 10:30:00,26.59,26.61,26.54,26.59,52200.0,26.5898,26.6098,26.5398,26.5898,52200.0
2008-04-30 11:00:00,26.59,26.6,26.56,26.57,24900.0,26.5898,26.5998,26.5598,26.5698,24900.0
2008-04-30 11:30:00,26.58,26.58,26.36,26.42,62800.0,26.5798,26.5798,26.3598,26.4198,62800.0
2008-04-30 12:00:00,26.4,26.4,26.25,26.3,71500.0,26.3998,26.3998,26.2498,26.2998,71500.0
2008-04-30 12:30:00,26.3,26.34,26.11,26.23,113200.0,26.2998,26.3398,26.1098,26.2298,113200.0
2008-04-30 13:00:00,26.24,26.25,26.05,26.16,147200.0,26.2398,26.2498,26.0498,26.1598,147200.0
2008-04-30 13:30:00,26.17,26.22,26.16,26.19,72700.0,26.1698,26.2198,26.1598,26.1898,72700.0
2008-04-30 14:00:00,26.19,26.41,26.12,26.27,123700.0,26.1898,26.4098,26.1198,26.2698,123700.0
2008-04-30 14:30:00,26.28,26.34,26.05,26.05,109200.0,26.2798,26.3398,26.0498,26.0498,109200.0
2008-04-30 15:00:00,26.05,26.6,26.05,26.15,198400.0,26.0498,26.5998,26.0498,26.1498,198400.0
2008-04-30 15:30:00,26.17,26.29,26.15,26.24,112400.0,26.1698,26.2898,26.1498,26.2398,112400.0
2008-05-01 09:30:00,26.08,26.23,26.06,26.09,119300.0,26.0798,26.2298,26.0598,26.0898,119300.0
2008-05-01 10:00:00,26.11,26.23,26.06,26.19,134300.0,26.1098,26.2298,26.0598,26.1898,134300.0
2008-05-01 10:30:00,26.21,26.22,26.19,26.21,52600.0,26.2098,26.2198,26.1898,26.2098,52600.0
2008-05-01 11:00:00,26.2,26.21,26.11,26.13,165100.0,26.1998,26.2098,26.1098,26.1298,165100.0
2008-05-01 11:30:00,26.13,26.14,26.04,26.04,193800.0,26.1298,26.1398,26.0398,26.0398,193800.0
2008-05-01 12:00:00,26.03,26.07,26.0,26.05,217800.0,26.0298,26.0698,25.9998,26.0498,217800.0
2008-05-01 12:30:00,26.05,26.08,26.0,26.01,483300.0,26.0498,26.0798,25.9998,26.0098,483300.0
2008-05-01 13:00:00,26.02,26.03,26.0,26.0,76000.0,26.0198,26.0298,25.9998,25.9998,76000.0
2008-05-01 13:30:00,26.01,26.03,25.89,25.95,248500.0,26.0098,26.0298,25.8898,25.9498,248500.0
2008-05-01 14:00:00,25.97,25.97,25.74,25.75,207600.0,25.9698,25.9698,25.7398,25.7498,207600.0
2008-05-01 14:30:00,25.75,26.05,25.74,25.92,318400.0,25.7498,26.0498,25.7398,25.9198,318400.0
2008-05-01 15:00:00,25.91,26.02,25.9,25.93,193000.0,25.9098,26.0198,25.8998,25.9298,193000.0
2008-05-01 15:30:00,25.94,26.1,25.93,26.09,281400.0,25.9398,26.0998,25.9298,26.0898,281400.0
2008-05-02 09:30:00,26.0,26.24,25.96,26.14,339700.0,25.9998,26.2398,25.9598,26.1398,339700.0
2008-05-02 10:00:00,26.14,26.2,26.0,26.07,127700.0,26.1398,26.1998,25.9998,26.0698,127700.0
2008-05-02 10:30:00,26.07,26.13,25.97,26.08,324800.0,26.0698,26.1298,25.9698,26.0798,324800.0
2008-05-02 11:00:00,26.06,26.17,26.0,26.06,175200.0,26.0598,26.1698,25.9998,26.0598,175200.0
2008-05-02 11:30:00,26.07,26.09,25.98,26.0,75300.0,26.0698,26.0898,25.9798,25.9998,75300.0
2008-05-02 12:00:00,26.0,26.05,25.97,26.02,264000.0,25.9998,26.0498,25.9698,26.0198,264000.0
2008-05-02 12:30:00,26.01,26.12,26.0,26.05,228200.0,26.0098,26.1198,25.9998,26.0498,228200.0
2008-05-02 13:00:00,26.05,26.08,26.03,26.05,66200.0,26.0498,26.0798,26.0298,26.0498,66200.0
2008-05-02 13:30:00,26.05,26.07,26.05,26.05,95800.0,26.0498,26.0698,26.0498,26.0498,95800.0
2008-05-02 14:00:00,26.05,26.06,26.03,26.04,52700.0,26.0498,26.0598,26.0298,26.0398,52700.0
2008-05-02 14:30:00,26.04,26.05,26.03,26.04,34500.0,26.0398,26.0498,26.0298,26.0398,34500.0
2008-05-02 15:00:00,26.04,26.16,26.04,26.13,101600.0,26.0398,26.1598,26.0398,26.1298,101600.0
2008-05-02 15:30:00,26.13,26.25,26.13,26.22,228400.0,26.1298,26.2498,26.1298,26.2198,228400.0
2008-05-05 09:30:00,26.15,26.15,26.0,26.07,123000.0,26.1498,26.1498,25.9998,26.0698,123000.0
2008-05-05 10:00:00,26.05,26.1,25.98,26.01,159600.0,26.0498,26.0998,25.9798,26.0098,159600.0
2008-05-05 10:30:00,26.01,26.1,26.0,26.04,79300.0,26.0098,26.0998,25.9998,26.0398,79300.0
2008-05-05 11:00:00,26.04,26.07,25.98,26.03,92500.0,26.0398,26.0698,25.9798,26.0298,92500.0
2008-05-05 11:30:00,26.03,26.07,26.01,26.07,55000.0,26.0298,26.0698,26.0098,26.0698,55000.0
2008-05-05 12:00:00,26.06,26.09,25.87,25.99,158800.0,26.0598,26.0898,25.8698,25.9898,158800.0
2008-05-05 12:30:00,25.99,26.1,25.95,26.03,138900.0,25.9898,26.0998,25.9498,26.0298,138900.0
2008-05-05 13:00:00,26.03,26.1,26.01,26.04,87600.0,26.0298,26.0998,26.0098,26.0398,87600.0
2008-05-05 13:30:00,26.04,26.04,25.86,25.86,137500.0,26.0398,26.0398,25.8598,25.8598,137500.0
2008-05-05 14:00:00,25.87,26.0,25.83,25.99,76400.0,25.8698,25.9998,25.8298,25.9898,76400.0
2008-05-05 14:30:00,25.98,26.02,25.9,26.01,52500.0,25.9798,26.0198,25.8998,26.0098,52500.0
2008-05-05 15:00:00,26.01,26.11,26.0,26.09,117600.0,26.0098,26.1098,25.9998,26.0898,117600.0
2008-05-05 15:30:00,26.09,26.1,26.0,26.02,167000.0,26.0898,26.0998,25.9998,26.0198,167000.0
2008-05-06 09:30:00,25.9,26.05,25.9,25.96,48200.0,25.8998,26.0498,25.8998,25.9598,48200.0
2008-05-06 10:00:00,25.96,26.02,25.95,25.99,33600.0,25.9598,26.0198,25.9498,25.9898,33600.0
2008-05-06 10:30:00,25.99,26.04,25.99,25.99,105300.0,25.9898,26.0398,25.9898,25.9898,105300.0
2008-05-06 11:00:00,26.0,26.09,26.0,26.08,47300.0,25.9998,26.0898,25.9998,26.0798,47300.0
2008-05-06 11:30:00,26.07,26.07,26.03,26.07,28900.0,26.0698,26.0698,26.0298,26.0698,28900.0
2008-05-06 12:00:00,26.07,26.24,26.06,26.2,97800.0,26.0698,26.2398,26.0598,26.1998,97800.0
2008-05-06 12:30:00,26.18,26.25,26.18,26.23,40400.0,26.1798,26.2498,26.1798,26.2298,40400.0
2008-05-06 13:00:00,26.22,26.3,26.22,26.28,45300.0,26.2198,26.2998,26.2198,26.2798,45300.0
2008-05-06 13:30:00,26.28,26.29,26.24,26.26,18800.0,26.2798,26.2898,26.2398,26.2598,18800.0
2008-05-06 14:00:00,26.25,26.28,26.23,26.25,39600.0,26.2498,26.2798,26.2298,26.2498,39600.0
2008-05-06 14:30:00,26.25,26.28,26.2,26.28,58000.0,26.2498,26.2798,26.1998,26.2798,58000.0
2008-05-06 15:00:00,26.29,26.33,26.27,26.27,62700.0,26.2898,26.3298,26.2698,26.2698,62700.0
2008-05-06 15:30:00,26.28,26.37,26.24,26.34,96900.0,26.2798,26.3698,26.2398,26.3398,96900.0
2008-05-07 09:30:00,26.54,26.58,26.3,26.37,263800.0,26.5398,26.5798,26.2998,26.3698,263800.0
2008-05-07 10:00:00,26.36,26.38,26.3,26.32,62300.0,26.3598,26.3798,26.2998,26.3198,62300.0
2008-05-07 10:30:00,26.33,26.46,26.31,26.38,87300.0,26.3298,26.4598,26.3098,26.3798,87300.0
2008-05-07 11:00:00,26.38,26.52,26.36,26.44,85200.0,26.3798,26.5198,26.3598,26.4398,85200.0
2008-05-07 11:30:00,26.44,26.46,26.31,26.31,24600.0,26.4398,26.4598,26.3098,26.3098,24600.0
2008-05-07 12:00:00,26.31,26.33,26.26,26.32,19300.0,26.3098,26.3298,26.2598,26.3198,19300.0
2008-05-07 12:30:00,26.31,26.47,26.31,26.42,44500.0,26.3098,26.4698,26.3098,26.4198,44500.0
2008-05-07 13:00:00,26.42,26.44,26.31,26.4,23100.0,26.4198,26.4398,26.3098,26.3998,23100.0
2008-05-07 13:30:00,26.39,26.43,26.36,26.36,18800.0,26.3898,26.4298,26.3598,26.3598,18800.0
2008-05-07 14:00:00,26.36,26.38,26.3,26.31,24900.0,26.3598,26.3798,26.2998,26.3098,24900.0
2008-05-07 14:30:00,26.31,26.34,26.28,26.31,67000.0,26.3098,26.3398,26.2798,26.3098,67000.0
2008-05-07 15:00:00,26.32,26.36,26.27,26.28,104600.0,26.3198,26.3598,26.2698,26.2798,104600.0
2008-05-07 15:30:00,26.28,26.29,26.12,26.26,180400.0,26.2798,26.2898,26.1198,26.2598,180400.0
2008-05-08 09:30:00,26.29,26.46,26.15,26.45,73000.0,26.2898,26.4598,26.1498,26.4498,73000.0
2008-05-08 10:00:00,26.45,26.5,26.36,26.5,61400.0,26.4498,26.4998,26.3598,26.4998,61400.0
2008-05-08 10:30:00,26.49,26.49,26.3,26.43,59300.0,26.4898,26.4898,26.2998,26.4298,59300.0
2008-05-08 11:00:00,26.42,26.48,26.36,26.45,106200.0,26.4198,26.4798,26.3598,26.4498,106200.0
2008-05-08 11:30:00,26.43,26.45,26.32,26.41,37600.0,26.4298,26.4498,26.3198,26.4098,37600.0
2008-05-08 12:00:00,26.41,26.42,26.39,26.41,84000.0,26.4098,26.4198,26.3898,26.4098,84000.0
2008-05-08 12:30:00,26.41,26.5,26.39,26.5,48000.0,26.4098,26.4998,26.3898,26.4998,48000.0
2008-05-08 13:00:00,26.49,26.65,26.41,26.55,114700.0,26.4898,26.6498,26.4098,26.5498,114700.0
2008-05-08 13:30:00,26.56,26.56,26.55,26.56,35200.0,26.5598,26.5598,26.5498,26.5598,35200.0
2008-05-08 14:00:00,26.56,26.58,26.54,26.55,50200.0,26.5598,26.5798,26.5398,26.5498,50200.0
2008-05-08 14:30:00,26.55,26.57,26.41,26.44,59400.0,26.5498,26.5698,26.4098,26.4398,59400.0
2008-05-08 15:00:00,26.44,26.51,26.44,26.49,40000.0,26.4398,26.5098,26.4398,26.4898,40000.0
2008-05-08 15:30:00,26.48,26.61,26.43,26.59,141000.0,26.4798,26.6098,26.4298,26.5898,141000.0
2008-05-09 09:30:00,26.51,26.99,26.51,26.81,728600.0,26.5098,26.9898,26.5098,26.8098,728600.0
2008-05-09 10:00:00,26.81,26.85,26.75,26.75,272600.0,26.8098,26.8498,26.7498,26.7498,272600.0
2008-05-09 10:30:00,26.75,26.8,26.7,26.8,130600.0,26.7498,26.7998,26.6998,26.7998,130600.0
2008-05-09 11:00:00,26.8,26.81,26.75,26.76,56300.0,26.7998,26.8098,26.7498,26.7598,56300.0
2008-05-09 11:30:00,26.75,26.8,26.75,26.79,58700.0,26.7498,26.7998,26.7498,26.7898,58700.0
2008-05-09 12:00:00,26.8,26.8,26.73,26.75,350400.0,26.7998,26.7998,26.7298,26.7498,350400.0
2008-05-09 12:30:00,26.74,26.75,26.69,26.7,167100.0,26.7398,26.7498,26.6898,26.6998,167100.0
2008-05-09 13:00:00,26.7,26.7,26.6,26.66,28100.0,26.6998,26.6998,26.5998,26.6598,28100.0
2008-05-09 13:30:00,26.65,26.7,26.61,26.7,28500.0,26.6498,26.6998,26.6098,26.6998,28500.0
2008-05-09 14:00:00,26.7,26.71,26.66,26.69,40500.0,26.6998,26.7098,26.6598,26.6898,40500.0
2008-05-09 14:30:00,26.7,26.7,26.67,26.7,179100.0,26.6998,26.6998,26.6698,26.6998,179100.0
2008-05-09 15:00:00,26.7,26.7,26.65,26.68,216900.0,26.6998,26.6998,26.6498,26.6798,216900.0
2008-05-09 15:30:00,26.68,26.7,26.58,26.67,259600.0,26.6798,26.6998,26.5798,26.6698,259600.0
2008-05-12 09:30:00,26.71,26.91,26.7,26.9,270100.0,26.7098,26.9098,26.6998,26.8998,270100.0
2008-05-12 10:00:00,26.89,26.9,26.8,26.81,102200.0,26.8898,26.8998,26.7998,26.8098,102200.0
2008-05-12 10:30:00,26.8,26.91,26.79,26.85,104800.0,26.7998,26.9098,26.7898,26.8498,104800.0
2008-05-12 11:00:00,26.86,26.86,26.73,26.8,254900.0,26.8598,26.8598,26.7298,26.7998,254900.0
2008-05-12 11:30:00,26.8,26.86,26.77,26.81,109100.0,26.7998,26.8598,26.7698,26.8098,109100.0
2008-05-12 12:00:00,26.82,26.83,26.76,26.8,62800.0,26.8198,26.8298,26.7598,26.7998,62800.0
2008-05-12 12:30:00,26.81,26.81,26.76,26.8,76000.0,26.8098,26.8098,26.7598,26.7998,76000.0
2008-05-12 13:00:00,26.8,26.92,26.8,26.87,67500.0,26.7998,26.9198,26.7998,26.8698,67500.0
2008-05-12 13:30:00,26.86,26.88,26.83,26.86,104700.0,26.8598,26.8798,26.8298,26.8598,104700.0
2008-05-12 14:00:00,26.86,26.86,26.81,26.83,108200.0,26.8598,26.8598,26.8098,26.8298,108200.0
2008-05-12 14:30:00,26.83,26.95,26.82,26.84,361700.0,26.8298,26.9498,26.8198,26.8398,361700.0
2008-05-12 15:00:00,26.83,26.9,26.83,26.87,218900.0,26.8298,26.8998,26.8298,26.8698,218900.0
2008-05-12 15:30:00,26.87,27.02,26.83,26.86,279400.0,26.8698,27.0198,26.8298,26.8598,279400.0
2008-05-13 09:30:00,26.9,26.92,26.7,26.81,115400.0,26.8998,26.9198,26.6998,26.8098,115400.0
2008-05-13 10:00:00,26.8,26.84,26.72,26.77,186300.0,26.7998,26.8398,26.7198,26.7698,186300.0
2008-05-13 10:30:00,26.78,26.78,26.72,26.73,63700.0,26.7798,26.7798,26.7198,26.7298,63700.0
2008-05-13 11:00:00,26.73,26.8,26.67,26.77,290600.0,26.7298,26.7998,26.6698,26.7698,290600.0
2008-05-13 11:30:00,26.78,26.78,26.69,26.74,57300.0,26.7798,26.7798,26.6898,26.7398,57300.0
2008-05-13 12:00:00,26.74,26.77,26.73,26.75,50400.0,26.7398,26.7698,26.7298,26.7498,50400.0
2008-05-13 12:30:00,26.74,26.74,26.64,26.64,38500.0,26.7398,26.7398,26.6398,26.6398,38500.0
2008-05-13 13:00:00,26.64,26.72,26.6,26.7,72300.0,26.6398,26.7198,26.5998,26.6998,72300.0
2008-05-13 13:30:00,26.7,26.75,26.68,26.74,39900.0,26.6998,26.7498,26.6798,26.7398,39900.0
2008-05-13 14:00:00,26.75,26.75,26.65,26.69,70000.0,26.7498,26.7498,26.6498,26.6898,70000.0
2008-05-13 14:30:00,26.69,26.69,26.53,26.64,159500.0,26.6898,26.6898,26.5298,26.6398,159500.0
2008-05-13 15:00:00,26.63,26.7,26.6,26.66,225300.0,26.6298,26.6998,26.5998,26.6598,225300.0
2008-05-13 15:30:00,26.66,26.75,26.53,26.57,1202000.0,26.6598,26.7498,26.5298,26.5698,1202000.0
2008-05-14 09:30:00,26.61,26.7,26.55,26.59,127100.0,26.6098,26.6998,26.5498,26.5898,127100.0
2008-05-14 10:00:00,26.6,26.87,26.58,26.74,118100.0,26.5998,26.8698,26.5798,26.7398,118100.0
2008-05-14 10:30:00,26.73,26.78,26.66,26.71,90600.0,26.7298,26.7798,26.6598,26.7098,90600.0
2008-05-14 11:00:00,26.69,26.74,26.69,26.71,71200.0,26.6898,26.7398,26.6898,26.7098,71200.0
2008-05-14 11:30:00,26.7,26.85,26.7,26.76,161200.0,26.6998,26.8498,26.6998,26.7598,161200.0
2008-05-14 12:00:00,26.77,26.78,26.73,26.75,94200.0,26.7698,26.7798,26.7298,26.7498,94200.0
2008-05-14 12:30:00,26.74,26.87,26.73,26.81,99900.0,26.7398,26.8698,26.7298,26.8098,99900.0
2008-05-14 13:00:00,26.81,26.95,26.78,26.81,131300.0,26.8098,26.9498,26.7798,26.8098,131300.0
2008-05-14 13:30:00,26.81,26.9,26.8,26.86,50200.0,26.8098,26.8998,26.7998,26.8598,50200.0
2008-05-14 14:00:00,26.84,27.01,26.84,26.95,369300.0,26.8398,27.0098,26.8398,26.9498,369300.0
2008-05-14 14:30:00,26.96,27.01,26.89,26.94,649100.0,26.9598,27.0098,26.8898,26.9398,649100.0
2008-05-14 15:00:00,26.91,26.97,26.9,26.97,265300.0,26.9098,26.9698,26.8998,26.9698,265300.0
2008-05-14 15:30:00,26.97,27.12,26.89,26.99,525700.0,26.9698,27.1198,26.8898,26.9898,525700.0
2008-05-15 09:30:00,27.01,27.24,26.96,27.05,486800.0,27.0098,27.2398,26.9598,27.0498,486800.0
2008-05-15 10:00:00,27.05,27.13,26.96,27.11,183100.0,27.0498,27.1298,26.9598,27.1098,183100.0
2008-05-15 10:30:00,27.11,27.18,27.1,27.15,151700.0,27.1098,27.1798,27.0998,27.1498,151700.0
2008-05-15 11:00:00,27.15,27.15,27.0,27.05,100000.0,27.1498,27.1498,26.9998,27.0498,100000.0
2008-05-15 11:30:00,27.05,27.13,27.04,27.06,174400.0,27.0498,27.1298,27.0398,27.0598,174400.0
2008-05-15 12:00:00,27.06,27.11,27.05,27.11,207700.0,27.0598,27.1098,27.0498,27.1098,207700.0
2008-05-15 12:30:00,27.11,27.17,27.1,27.16,116700.0,27.1098,27.1698,27.0998,27.1598,116700.0
2008-05-15 13:00:00,27.17,27.21,27.17,27.2,352000.0,27.1698,27.2098,27.1698,27.1998,352000.0
2008-05-15 13:30:00,27.2,27.22,27.19,27.2,218100.0,27.1998,27.2198,27.1898,27.1998,218100.0
2008-05-15 14:00:00,27.2,27.22,27.19,27.2,153900.0,27.1998,27.2198,27.1898,27.1998,153900.0
2008-05-15 14:30:00,27.2,27.24,27.2,27.23,76300.0,27.1998,27.2398,27.1998,27.2298,76300.0
2008-05-15 15:00:00,27.24,27.27,27.23,27.26,101400.0,27.2398,27.2698,27.2298,27.2598,101400.0
2008-05-15 15:30:00,27.26,27.42,27.26,27.34,337100.0,27.2598,27.4198,27.2598,27.3398,337100.0
2008-05-16 09:30:00,27.28,27.36,26.95,27.03,177900.0,27.2798,27.3598,26.9498,27.0298,177900.0
2008-05-16 10:00:00,27.0,27.1,26.94,27.09,194800.0,26.9998,27.0998,26.9398,27.0898,194800.0
2008-05-16 10:30:00,27.09,27.12,27.0,27.01,78300.0,27.0898,27.1198,26.9998,27.0098,78300.0
2008-05-16 11:00:00,27.01,27.04,26.94,27.04,109300.0,27.0098,27.0398,26.9398,27.0398,109300.0
2008-05-16 11:30:00,27.03,27.03,27.0,27.02,26500.0,27.0298,27.0298,26.9998,27.0198,26500.0
2008-05-16 12:00:00,27.01,27.03,26.97,27.01,136900.0,27.0098,27.0298,26.9698,27.0098,136900.0
2008-05-16 12:30:00,27.01,27.14,27.0,27.03,80100.0,27.0098,27.1398,26.9998,27.0298,80100.0
2008-05-16 13:00:00,27.04,27.05,26.67,26.75,411200.0,27.0398,27.0498,26.6698,26.7498,411200.0
2008-05-16 13:30:00,26.72,26.9,26.68,26.9,199600.0,26.7198,26.8998,26.6798,26.8998,199600.0
2008-05-16 14:00:00,26.87,27.0,26.79,26.98,138900.0,26.8698,26.9998,26.7898,26.9798,138900.0
2008-05-16 14:30:00,26.99,27.15,26.92,27.04,153600.0,26.9898,27.1498,26.9198,27.0398,153600.0
2008-05-16 15:00:00,27.05,27.57,27.03,27.2,535400.0,27.0498,27.5698,27.0298,27.1998,535400.0
2008-05-16 15:30:00,27.2,27.28,27.04,27.11,604300.0,27.1998,27.2798,27.0398,27.1098,604300.0
2008-05-19 09:30:00,26.79,26.94,26.75,26.81,180700.0,26.7898,26.9398,26.7498,26.8098,180700.0
2008-05-19 10:00:00,26.81,26.96,26.79,26.93,130300.0,26.8098,26.9598,26.7898,26.9298,130300.0
2008-05-19 10:30:00,26.93,27.1,26.91,26.92,25200.0,26.9298,27.0998,26.9098,26.9198,25200.0
2008-05-19 11:00:00,26.92,26.92,26.78,26.79,120400.0,26.9198,26.9198,26.7798,26.7898,120400.0
2008-05-19 11:30:00,26.8,26.81,26.78,26.79,34500.0,26.7998,26.8098,26.7798,26.7898,34500.0
2008-05-19 12:00:00,26.8,26.8,26.74,26.77,64300.0,26.7998,26.7998,26.7398,26.7698,64300.0
2008-05-19 12:30:00,26.76,26.79,26.76,26.78,30900.0,26.7598,26.7898,26.7598,26.7798,30900.0
2008-05-19 13:00:00,26.78,26.82,26.77,26.82,57200.0,26.7798,26.8198,26.7698,26.8198,57200.0
2008-05-19 13:30:00,26.82,27.08,26.82,27.07,84300.0,26.8198,27.0798,26.8198,27.0698,84300.0
2008-05-19 14:00:00,27.06,27.11,26.84,26.94,265700.0,27.0598,27.1098,26.8398,26.9398,265700.0
2008-05-19 14:30:00,26.94,26.98,26.83,26.92,116000.0,26.9398,26.9798,26.8298,26.9198,116000.0
2008-05-19 15:00:00,26.91,26.97,26.87,26.89,80200.0,26.9098,26.9698,26.8698,26.8898,80200.0
2008-05-19 15:30:00,26.9,26.97,26.79,26.91,154000.0,26.8998,26.9698,26.7898,26.9098,154000.0
2008-05-20 09:30:00,26.74,27.0,26.74,26.99,66400.0,26.7398,26.9998,26.7398,26.9898,66400.0
2008-05-20 10:00:00,26.99,26.99,26.88,26.99,99900.0,26.9898,26.9898,26.8798,26.9898,99900.0
2008-05-20 10:30:00,26.99,27.05,26.95,27.04,154500.0,26.9898,27.0498,26.9498,27.0398,154500.0
2008-05-20 11:00:00,27.05,27.17,27.0,27.05,45500.0,27.0498,27.1698,26.9998,27.0498,45500.0
2008-05-20 11:30:00,27.05,27.07,26.9,27.04,50900.0,27.0498,27.0698,26.8998,27.0398,50900.0
2008-05-20 12:00:00,27.04,27.11,27.04,27.09,45600.0,27.0398,27.1098,27.0398,27.0898,45600.0
2008-05-20 12:30:00,27.08,27.1,27.0,27.03,98600.0,27.0798,27.0998,26.9998,27.0298,98600.0
2008-05-20 13:00:00,27.04,27.08,27.02,27.03,23100.0,27.0398,27.0798,27.0198,27.0298,23100.0
2008-05-20 13:30:00,27.02,27.05,26.96,27.02,52800.0,27.0198,27.0498,26.9598,27.0198,52800.0
2008-05-20 14:00:00,27.03,27.04,26.89,26.92,172400.0,27.0298,27.0398,26.8898,26.9198,172400.0
2008-05-20 14:30:00,26.94,26.97,26.88,26.95,53400.0,26.9398,26.9698,26.8798,26.9498,53400.0
2008-05-20 15:00:00,26.95,27.11,26.95,27.11,64500.0,26.9498,27.1098,26.9498,27.1098,64500.0
2008-05-20 15:30:00,27.11,27.13,27.05,27.13,53700.0,27.1098,27.1298,27.0498,27.1298,53700.0
2008-05-21 09:30:00,26.98,27.15,26.98,27.04,41200.0,26.9798,27.1498,26.9798,27.0398,41200.0
2008-05-21 10:00:00,27.04,27.1,27.01,27.09,25400.0,27.0398,27.0998,27.0098,27.0898,25400.0
2008-05-21 10:30:00,27.09,27.1,27.04,27.08,40100.0,27.0898,27.0998,27.0398,27.0798,40100.0
2008-05-21 11:00:00,27.08,27.08,27.0,27.03,46600.0,27.0798,27.0798,26.9998,27.0298,46600.0
2008-05-21 11:30:00,27.04,27.11,26.98,27.08,50000.0,27.0398,27.1098,26.9798,27.0798,50000.0
2008-05-21 12:00:00,27.06,27.08,27.05,27.06,9400.0,27.0598,27.0798,27.0498,27.0598,9400.0
2008-05-21 12:30:00,27.06,27.11,27.05,27.08,49800.0,27.0598,27.1098,27.0498,27.0798,49800.0
2008-05-21 13:00:00,27.08,27.09,27.05,27.06,17500.0,27.0798,27.0898,27.0498,27.0598,17500.0
2008-05-21 13:30:00,27.06,27.08,27.0,27.05,38000.0,27.0598,27.0798,26.9998,27.0498,38000.0
2008-05-21 14:00:00,27.06,27.06,26.78,26.89,146000.0,27.0598,27.0598,26.7798,26.8898,146000.0
2008-05-21 14:30:00,26.9,27.04,26.88,26.91,199600.0,26.8998,27.0398,26.8798,26.9098,199600.0
2008-05-21 15:00:00,26.9,26.97,26.9,26.94,73300.0,26.8998,26.9698,26.8998,26.9398,73300.0
2008-05-21 15:30:00,26.94,27.0,26.9,26.94,78400.0,26.9398,26.9998,26.8998,26.9398,78400.0
2008-05-22 09:30:00,27.01,27.06,26.67,26.73,294300.0,27.0098,27.0598,26.6698,26.7298,294300.0
2008-05-22 10:00:00,26.73,26.75,26.64,26.69,131100.0,26.7298,26.7498,26.6398,26.6898,131100.0
2008-05-22 10:30:00,26.69,26.85,26.69,26.83,91700.0,26.6898,26.8498,26.6898,26.8298,91700.0
2008-05-22 11:00:00,26.82,26.93,26.81,26.83,25600.0,26.8198,26.9298,26.8098,26.8298,25600.0
2008-05-22 11:30:00,26.83,26.86,26.8,26.85,50500.0,26.8298,26.8598,26.7998,26.8498,50500.0
2008-05-22 12:00:00,26.85,26.88,26.8,26.82,47600.0,26.8498,26.8798,26.7998,26.8198,47600.0
2008-05-22 12:30:00,26.82,26.85,26.77,26.8,19900.0,26.8198,26.8498,26.7698,26.7998,19900.0
2008-05-22 13:00:00,26.8,26.83,26.76,26.8,34500.0,26.7998,26.8298,26.7598,26.7998,34500.0
2008-05-22 13:30:00,26.8,26.88,26.75,26.82,186900.0,26.7998,26.8798,26.7498,26.8198,186900.0
2008-05-22 14:00:00,26.84,26.85,26.65,26.72,89900.0,26.8398,26.8498,26.6498,26.7198,89900.0
2008-05-22 14:30:00,26.71,26.83,26.67,26.77,54400.0,26.7098,26.8298,26.6698,26.7698,54400.0
2008-05-22 15:00:00,26.78,26.8,26.71,26.72,53000.0,26.7798,26.7998,26.7098,26.7198,53000.0
2008-05-22 15:30:00,26.73,26.8,26.67,26.76,129300.0,26.7298,26.7998,26.6698,26.7598,129300.0
2008-05-23 09:30:00,26.62,26.79,26.5,26.77,102600.0,26.6198,26.7898,26.4998,26.7698,102600.0
2008-05-23 10:00:00,26.78,26.95,26.63,26.65,71900.0,26.7798,26.9498,26.6298,26.6498,71900.0
2008-05-23 10:30:00,26.64,26.76,26.63,26.74,41900.0,26.6398,26.7598,26.6298,26.7398,41900.0
2008-05-23 11:00:00,26.74,26.83,26.66,26.73,33600.0,26.7398,26.8298,26.6598,26.7298,33600.0
2008-05-23 11:30:00,26.72,26.79,26.71,26.75,21400.0,26.7198,26.7898,26.7098,26.7498,21400.0
2008-05-23 12:00:00,26.77,26.88,26.73,26.88,100900.0,26.7698,26.8798,26.7298,26.8798,100900.0
2008-05-23 12:30:00,26.87,26.9,26.83,26.9,33900.0,26.8698,26.8998,26.8298,26.8998,33900.0
2008-05-23 13:00:00,26.89,27.0,26.88,26.99,24600.0,26.8898,26.9998,26.8798,26.9898,24600.0
2008-05-23 13:30:00,26.98,27.01,26.89,26.9,25800.0,26.9798,27.0098,26.8898,26.8998,25800.0
2008-05-23 14:00:00,26.89,26.96,26.88,26.96,13100.0,26.8898,26.9598,26.8798,26.9598,13100.0
2008-05-23 14:30:00,26.96,27.0,26.93,27.0,16300.0,26.9598,26.9998,26.9298,26.9998,16300.0
2008-05-23 15:00:00,26.99,27.1,26.99,27.09,102200.0,26.9898,27.0998,26.9898,27.0898,102200.0
2008-05-23 15:30:00,27.1,27.13,26.92,26.92,194400.0,27.0998,27.1298,26.9198,26.9198,194400.0
2008-05-27 09:30:00,26.89,27.24,26.88,27.11,49600.0,26.8898,27.2398,26.8798,27.1098,49600.0
2008-05-27 10:00:00,27.11,27.3,27.05,27.25,51100.0,27.1098,27.2998,27.0498,27.2498,51100.0
2008-05-27 10:30:00,27.25,27.25,27.1,27.19,55800.0,27.2498,27.2498,27.0998,27.1898,55800.0
2008-05-27 11:00:00,27.19,27.2,27.05,27.06,31300.0,27.1898,27.1998,27.0498,27.0598,31300.0
2008-05-27 11:30:00,27.09,27.14,27.02,27.02,14100.0,27.0898,27.1398,27.0198,27.0198,14100.0
2008-05-27 12:00:00,27.02,27.07,27.0,27.05,48300.0,27.0198,27.0698,26.9998,27.0498,48300.0
2008-05-27 12:30:00,27.06,27.1,27.02,27.05,20000.0,27.0598,27.0998,27.0198,27.0498,20000.0
2008-05-27 13:00:00,27.05,27.15,27.04,27.15,19100.0,27.0498,27.1498,27.0398,27.1498,19100.0
2008-05-27 13:30:00,27.14,27.15,27.07,27.15,8800.0,27.1398,27.1498,27.0698,27.1498,8800.0
2008-05-27 14:00:00,27.15,27.16,27.08,27.13,26800.0,27.1498,27.1598,27.0798,27.1298,26800.0
2008-05-27 14:30:00,27.13,27.18,27.12,27.17,24200.0,27.1298,27.1798,27.1198,27.1698,24200.0
2008-05-27 15:00:00,27.16,27.17,27.12,27.16,30500.0,27.1598,27.1698,27.1198,27.1598,30500.0
2008-05-27 15:30:00,27.15,27.17,26.96,27.16,108600.0,27.1498,27.1698,26.9598,27.1598,108600.0
2008-05-28 09:30:00,27.02,27.06,26.86,27.02,18600.0,27.0198,27.0598,26.8598,27.0198,18600.0
2008-05-28 10:00:00,27.02,27.02,26.93,26.95,32500.0,27.0198,27.0198,26.9298,26.9498,32500.0
2008-05-28 10:30:00,26.94,27.07,26.93,27.06,29400.0,26.9398,27.0698,26.9298,27.0598,29400.0
2008-05-28 11:00:00,27.05,27.05,26.94,26.97,24800.0,27.0498,27.0498,26.9398,26.9698,24800.0
2008-05-28 11:30:00,26.97,26.99,26.91,26.92,36300.0,26.9698,26.9898,26.9098,26.9198,36300.0
2008-05-28 12:00:00,26.91,26.93,26.86,26.88,27200.0,26.9098,26.9298,26.8598,26.8798,27200.0
2008-05-28 12:30:00,26.88,26.89,26.84,26.87,27500.0,26.8798,26.8898,26.8398,26.8698,27500.0
2008-05-28 13:00:00,26.86,26.88,26.85,26.85,17300.0,26.8598,26.8798,26.8498,26.8498,17300.0
2008-05-28 13:30:00,26.86,26.87,26.83,26.85,17900.0,26.8598,26.8698,26.8298,26.8498,17900.0
2008-05-28 14:00:00,26.83,26.83,26.76,26.78,15600.0,26.8298,26.8298,26.7598,26.7798,15600.0
2008-05-28 14:30:00,26.8,26.85,26.74,26.78,99500.0,26.7998,26.8498,26.7398,26.7798,99500.0
2008-05-28 15:00:00,26.78,26.81,26.75,26.81,22700.0,26.7798,26.8098,26.7498,26.8098,22700.0
2008-05-28 15:30:00,26.81,26.87,26.8,26.83,51200.0,26.8098,26.8698,26.7998,26.8298,51200.0
2008-05-29 09:30:00,26.79,26.87,26.72,26.8,20700.0,26.7898,26.8698,26.7198,26.7998,20700.0
2008-05-29 10:00:00,26.82,26.97,26.79,26.95,19100.0,26.8198,26.9698,26.7898,26.9498,19100.0
2008-05-29 10:30:00,26.93,27.0,26.79,26.99,19100.0,26.9298,26.9998,26.7898,26.9898,19100.0
2008-05-29 11:00:00,26.98,27.02,26.95,27.0,8700.0,26.9798,27.0198,26.9498,26.9998,8700.0
2008-05-29 11:30:00,27.01,27.04,26.98,26.98,19200.0,27.0098,27.0398,26.9798,26.9798,19200.0
2008-05-29 12:00:00,26.97,26.98,26.91,26.94,28100.0,26.9698,26.9798,26.9098,26.9398,28100.0
2008-05-29 12:30:00,26.93,26.98,26.92,26.95,54000.0,26.9298,26.9798,26.9198,26.9498,54000.0
2008-05-29 13:00:00,26.95,27.0,26.94,26.98,15700.0,26.9498,26.9998,26.9398,26.9798,15700.0
2008-05-29 13:30:00,26.99,27.01,26.95,26.96,15500.0,26.9898,27.0098,26.9498,26.9598,15500.0
2008-05-29 14:00:00,26.97,27.03,26.93,27.0,25600.0,26.9698,27.0298,26.9298,26.9998,25600.0
2008-05-29 14:30:00,27.01,27.09,26.95,27.06,80100.0,27.0098,27.0898,26.9498,27.0598,80100.0
2008-05-29 15:00:00,27.05,27.09,26.96,27.01,55900.0,27.0498,27.0898,26.9598,27.0098,55900.0
2008-05-29 15:30:00,27.03,27.12,27.01,27.05,44400.0,27.0298,27.1198,27.0098,27.0498,44400.0
2008-05-30 09:30:00,27.03,27.25,27.03,27.1,158900.0,27.0298,27.2498,27.0298,27.0998,158900.0
2008-05-30 10:00:00,27.1,27.12,27.0,27.06,113700.0,27.0998,27.1198,26.9998,27.0598,113700.0
2008-05-30 10:30:00,27.07,27.18,27.01,27.17,75400.0,27.0698,27.1798,27.0098,27.1698,75400.0
2008-05-30 11:00:00,27.17,27.17,26.99,27.02,62200.0,27.1698,27.1698,26.9898,27.0198,62200.0
2008-05-30 11:30:00,27.01,27.04,27.01,27.02,11900.0,27.0098,27.0398,27.0098,27.0198,11900.0
2008-05-30 12:00:00,27.01,27.01,26.88,26.95,66000.0,27.0098,27.0098,26.8798,26.9498,66000.0
2008-05-30 12:30:00,26.95,27.04,26.94,27.02,50100.0,26.9498,27.0398,26.9398,27.0198,50100.0
2008-05-30 13:00:00,27.04,27.08,27.0,27.03,30100.0,27.0398,27.0798,26.9998,27.0298,30100.0
2008-05-30 13:30:00,27.03,27.11,27.03,27.11,35400.0,27.0298,27.1098,27.0298,27.1098,35400.0
2008-05-30 14:00:00,27.1,27.34,27.1,27.29,157400.0,27.0998,27.3398,27.0998,27.2898,157400.0
2008-05-30 14:30:00,27.27,27.3,27.16,27.27,27400.0,27.2698,27.2998,27.1598,27.2698,27400.0
2008-05-30 15:00:00,27.27,27.27,27.04,27.08,87100.0,27.2698,27.2698,27.0398,27.0798,87100.0
2008-05-30 15:30:00,27.08,27.31,27.0,27.05,134800.0,27.0798,27.3098,26.9998,27.0498,134800.0
2008-06-02 09:30:00,27.27,27.27,26.75,26.82,30800.0,27.2698,27.2698,26.7498,26.8198,30800.0
2008-06-02 10:00:00,26.82,26.92,26.82,26.91,54600.0,26.8198,26.9198,26.8198,26.9098,54600.0
2008-06-02 10:30:00,26.91,26.98,26.89,26.96,60500.0,26.9098,26.9798,26.8898,26.9598,60500.0
2008-06-02 11:00:00,26.95,26.95,26.89,26.9,55000.0,26.9498,26.9498,26.8898,26.8998,55000.0
2008-06-02 11:30:00,26.89,26.93,26.87,26.9,88100.0,26.8898,26.9298,26.8698,26.8998,88100.0
2008-06-02 12:00:00,26.91,26.91,26.83,26.86,43200.0,26.9098,26.9098,26.8298,26.8598,43200.0
2008-06-02 12:30:00,26.86,26.86,26.72,26.8,86100.0,26.8598,26.8598,26.7198,26.7998,86100.0
2008-06-02 13:00:00,26.79,26.82,26.79,26.82,43900.0,26.7898,26.8198,26.7898,26.8198,43900.0
2008-06-02 13:30:00,26.82,27.0,26.82,26.95,35700.0,26.8198,26.9998,26.8198,26.9498,35700.0
2008-06-02 14:00:00,26.95,26.96,26.89,26.94,25300.0,26.9498,26.9598,26.8898,26.9398,25300.0
2008-06-02 14:30:00,26.94,26.95,26.89,26.94,46500.0,26.9398,26.9498,26.8898,26.9398,46500.0
2008-06-02 15:00:00,26.94,26.97,26.8,26.96,52800.0,26.9398,26.9698,26.7998,26.9598,52800.0
2008-06-02 15:30:00,26.96,26.99,26.89,26.99,65500.0,26.9598,26.9898,26.8898,26.9898,65500.0
2008-06-03 09:30:00,27.0,27.07,26.75,27.07,111000.0,26.9998,27.0698,26.7498,27.0698,111000.0
2008-06-03 10:00:00,27.07,27.11,26.96,27.01,124700.0,27.0698,27.1098,26.9598,27.0098,124700.0
2008-06-03 10:30:00,27.0,27.08,26.97,26.97,61700.0,26.9998,27.0798,26.9698,26.9698,61700.0
2008-06-03 11:00:00,26.98,27.01,26.97,26.99,47900.0,26.9798,27.0098,26.9698,26.9898,47900.0
2008-06-03 11:30:00,26.99,27.05,26.92,27.04,26500.0,26.9898,27.0498,26.9198,27.0398,26500.0
2008-06-03 12:00:00,27.04,27.1,27.02,27.09,22400.0,27.0398,27.0998,27.0198,27.0898,22400.0
2008-06-03 12:30:00,27.07,27.11,26.92,26.92,25100.0,27.0698,27.1098,26.9198,26.9198,25100.0
2008-06-03 13:00:00,26.92,27.04,26.9,26.9,9400.0,26.9198,27.0398,26.8998,26.8998,9400.0
2008-06-03 13:30:00,26.9,26.91,26.85,26.9,129800.0,26.8998,26.9098,26.8498,26.8998,129800.0
2008-06-03 14:00:00,26.9,26.91,26.85,26.87,44300.0,26.8998,26.9098,26.8498,26.8698,44300.0
2008-06-03 14:30:00,26.87,27.03,26.87,26.97,149400.0,26.8698,27.0298,26.8698,26.9698,149400.0
2008-06-03 15:00:00,26.95,27.27,26.93,27.21,88100.0,26.9498,27.2698,26.9298,27.2098,88100.0
2008-06-03 15:30:00,27.2,27.25,27.09,27.09,80300.0,27.1998,27.2498,27.0898,27.0898,80300.0
2008-06-04 09:30:00,27.0,27.07,26.94,27.01,26700.0,26.9998,27.0698,26.9398,27.0098,26700.0
2008-06-04 10:00:00,27.01,27.03,26.98,27.01,39200.0,27.0098,27.0298,26.9798,27.0098,39200.0
2008-06-04 10:30:00,27.02,27.05,27.0,27.04,46900.0,27.0198,27.0498,26.9998,27.0398,46900.0
2008-06-04 11:00:00,27.05,27.25,27.02,27.21,343800.0,27.0498,27.2498,27.0198,27.2098,343800.0
2008-06-04 11:30:00,27.22,27.42,27.22,27.3,221000.0,27.2198,27.4198,27.2198,27.2998,221000.0
2008-06-04 12:00:00,27.3,27.39,27.29,27.31,97500.0,27.2998,27.3898,27.2898,27.3098,97500.0
2008-06-04 12:30:00,27.32,27.36,27.3,27.34,29800.0,27.3198,27.3598,27.2998,27.3398,29800.0
2008-06-04 13:00:00,27.32,27.34,27.29,27.31,43700.0,27.3198,27.3398,27.2898,27.3098,43700.0
2008-06-04 13:30:00,27.3,27.36,27.3,27.33,31400.0,27.2998,27.3598,27.2998,27.3298,31400.0
2008-06-04 14:00:00,27.33,27.34,27.2,27.32,35200.0,27.3298,27.3398,27.1998,27.3198,35200.0
2008-06-04 14:30:00,27.31,27.36,27.26,27.32,78100.0,27.3098,27.3598,27.2598,27.3198,78100.0
2008-06-04 15:00:00,27.33,27.36,27.23,27.23,60000.0,27.3298,27.3598,27.2298,27.2298,60000.0
2008-06-04 15:30:00,27.23,27.34,27.23,27.29,85600.0,27.2298,27.3398,27.2298,27.2898,85600.0
2008-06-05 09:30:00,27.4,27.47,27.25,27.46,96200.0,27.3998,27.4698,27.2498,27.4598,96200.0
2008-06-05 10:00:00,27.46,27.49,27.44,27.48,91500.0,27.4598,27.4898,27.4398,27.4798,91500.0
2008-06-05 10:30:00,27.48,27.64,27.4,27.49,241100.0,27.4798,27.6398,27.3998,27.4898,241100.0
2008-06-05 11:00:00,27.48,27.5,27.48,27.49,63900.0,27.4798,27.4998,27.4798,27.4898,63900.0
2008-06-05 11:30:00,27.49,27.5,27.35,27.41,104700.0,27.4898,27.4998,27.3498,27.4098,104700.0
2008-06-05 12:00:00,27.42,27.5,27.41,27.48,109500.0,27.4198,27.4998,27.4098,27.4798,109500.0
2008-06-05 12:30:00,27.49,27.5,27.47,27.47,99000.0,27.4898,27.4998,27.4698,27.4698,99000.0
2008-06-05 13:00:00,27.48,27.5,27.41,27.47,68100.0,27.4798,27.4998,27.4098,27.4698,68100.0
2008-06-05 13:30:00,27.47,27.5,27.42,27.47,80400.0,27.4698,27.4998,27.4198,27.4698,80400.0
2008-06-05 14:00:00,27.46,27.49,27.39,27.4,76100.0,27.4598,27.4898,27.3898,27.3998,76100.0
2008-06-05 14:30:00,27.41,27.5,27.37,27.48,158100.0,27.4098,27.4998,27.3698,27.4798,158100.0
2008-06-05 15:00:00,27.47,27.49,27.33,27.48,180000.0,27.4698,27.4898,27.3298,27.4798,180000.0
2008-06-05 15:30:00,27.48,27.65,27.38,27.61,447900.0,27.4798,27.6498,27.3798,27.6098,447900.0
2008-06-06 09:30:00,27.65,27.95,27.37,27.72,524200.0,27.6498,27.9498,27.3698,27.7198,524200.0
2008-06-06 10:00:00,27.72,27.74,27.5,27.7,237500.0,27.7198,27.7398,27.4998,27.6998,237500.0
2008-06-06 10:30:00,27.7,27.75,27.67,27.69,142000.0,27.6998,27.7498,27.6698,27.6898,142000.0
2008-06-06 11:00:00,27.68,27.83,27.65,27.7,297900.0,27.6798,27.8298,27.6498,27.6998,297900.0
2008-06-06 11:30:00,27.7,27.78,27.69,27.75,99000.0,27.6998,27.7798,27.6898,27.7498,99000.0
2008-06-06 12:00:00,27.75,27.77,27.72,27.73,66900.0,27.7498,27.7698,27.7198,27.7298,66900.0
2008-06-06 12:30:00,27.73,27.78,27.69,27.75,97200.0,27.7298,27.7798,27.6898,27.7498,97200.0
2008-06-06 13:00:00,27.75,27.77,27.69,27.74,77600.0,27.7498,27.7698,27.6898,27.7398,77600.0
2008-06-06 13:30:00,27.74,27.78,27.73,27.73,89700.0,27.7398,27.7798,27.7298,27.7298,89700.0
2008-06-06 14:00:00,27.74,27.75,27.47,27.58,200400.0,27.7398,27.7498,27.4698,27.5798,200400.0
2008-06-06 14:30:00,27.59,27.6,27.45,27.45,151800.0,27.5898,27.5998,27.4498,27.4498,151800.0
2008-06-06 15:00:00,27.46,27.56,27.39,27.4,209700.0,27.4598,27.5598,27.3898,27.3998,209700.0
2008-06-06 15:30:00,27.41,27.51,27.32,27.36,303100.0,27.4098,27.5098,27.3198,27.3598,303100.0
2008-06-09 09:30:00,27.29,27.3,27.01,27.26,126400.0,27.2898,27.2998,27.0098,27.2598,126400.0
2008-06-09 10:00:00,27.29,27.8,27.29,27.35,222200.0,27.2898,27.7998,27.2898,27.3498,222200.0
2008-06-09 10:30:00,27.36,27.38,27.25,27.27,38100.0,27.3598,27.3798,27.2498,27.2698,38100.0
2008-06-09 11:00:00,27.27,27.5,27.23,27.5,103200.0,27.2698,27.4998,27.2298,27.4998,103200.0
2008-06-09 11:30:00,27.5,27.5,27.25,27.26,26800.0,27.4998,27.4998,27.2498,27.2598,26800.0
2008-06-09 12:00:00,27.28,27.33,27.25,27.26,23300.0,27.2798,27.3298,27.2498,27.2598,23300.0
2008-06-09 12:30:00,27.27,27.47,27.24,27.29,46000.0,27.2698,27.4698,27.2398,27.2898,46000.0
2008-06-09 13:00:00,27.28,27.29,27.15,27.23,133700.0,27.2798,27.2898,27.1498,27.2298,133700.0
2008-06-09 13:30:00,27.22,27.22,27.06,27.07,48200.0,27.2198,27.2198,27.0598,27.0698,48200.0
2008-06-09 14:00:00,27.06,27.08,27.02,27.08,65800.0,27.0598,27.0798,27.0198,27.0798,65800.0
2008-06-09 14:30:00,27.09,27.11,26.92,26.92,124500.0,27.0898,27.1098,26.9198,26.9198,124500.0
2008-06-09 15:00:00,26.92,27.04,26.9,26.96,135900.0,26.9198,27.0398,26.8998,26.9598,135900.0
2008-06-09 15:30:00,26.96,27.48,26.96,27.25,170300.0,26.9598,27.4798,26.9598,27.2498,170300.0
2008-06-10 09:30:00,27.04,27.33,27.0,27.3,33800.0,27.0398,27.3298,26.9998,27.2998,33800.0
2008-06-10 10:00:00,27.32,27.5,27.23,27.26,45300.0,27.3198,27.4998,27.2298,27.2598,45300.0
2008-06-10 10:30:00,27.3,27.3,27.02,27.1,35200.0,27.2998,27.2998,27.0198,27.0998,35200.0
2008-06-10 11:00:00,27.11,27.2,27.0,27.01,36700.0,27.1098,27.1998,26.9998,27.0098,36700.0
2008-06-10 11:30:00,27.03,27.17,27.0,27.17,37300.0,27.0298,27.1698,26.9998,27.1698,37300.0
2008-06-10 12:00:00,27.15,27.2,27.14,27.18,11300.0,27.1498,27.1998,27.1398,27.1798,11300.0
2008-06-10 12:30:00,27.19,27.2,27.07,27.07,12500.0,27.1898,27.1998,27.0698,27.0698,12500.0
2008-06-10 13:00:00,27.06,27.09,27.0,27.06,52800.0,27.0598,27.0898,26.9998,27.0598,52800.0
2008-06-10 13:30:00,27.05,27.06,27.02,27.02,12700.0,27.0498,27.0598,27.0198,27.0198,12700.0
2008-06-10 14:00:00,27.03,27.18,27.01,27.15,135600.0,27.0298,27.1798,27.0098,27.1498,135600.0
2008-06-10 14:30:00,27.15,27.18,27.04,27.13,18100.0,27.1498,27.1798,27.0398,27.1298,18100.0
2008-06-10 15:00:00,27.14,27.19,27.07,27.11,20700.0,27.1398,27.1898,27.0698,27.1098,20700.0
2008-06-10 15:30:00,27.1,27.1,27.0,27.02,250500.0,27.0998,27.0998,26.9998,27.0198,250500.0
2008-06-11 09:30:00,26.89,27.07,26.75,26.98,121300.0,26.8898,27.0698,26.7498,26.9798,121300.0
2008-06-11 10:00:00,26.95,26.98,26.75,26.79,206100.0,26.9498,26.9798,26.7498,26.7898,206100.0
2008-06-11 10:30:00,26.79,26.84,26.79,26.81,153700.0,26.7898,26.8398,26.7898,26.8098,153700.0
2008-06-11 11:00:00,26.8,26.88,26.75,26.75,279000.0,26.7998,26.8798,26.7498,26.7498,279000.0
2008-06-11 11:30:00,26.75,26.81,26.72,26.8,80000.0,26.7498,26.8098,26.7198,26.7998,80000.0
2008-06-11 12:00:00,26.8,26.8,26.72,26.72,65400.0,26.7998,26.7998,26.7198,26.7198,65400.0
2008-06-11 12:30:00,26.73,26.74,26.68,26.71,33600.0,26.7298,26.7398,26.6798,26.7098,33600.0
2008-06-11 13:00:00,26.72,26.74,26.69,26.72,19800.0,26.7198,26.7398,26.6898,26.7198,19800.0
2008-06-11 13:30:00,26.71,26.81,26.67,26.68,53200.0,26.7098,26.8098,26.6698,26.6798,53200.0
2008-06-11 14:00:00,26.7,26.86,26.69,26.8,130600.0,26.6998,26.8598,26.6898,26.7998,130600.0
2008-06-11 14:30:00,26.79,26.81,26.72,26.73,94100.0,26.7898,26.8098,26.7198,26.7298,94100.0
2008-06-11 15:00:00,26.73,26.76,26.7,26.75,402200.0,26.7298,26.7598,26.6998,26.7498,402200.0
2008-06-11 15:30:00,26.76,26.8,26.71,26.75,74200.0,26.7598,26.7998,26.7098,26.7498,74200.0
2008-06-12 09:30:00,26.94,26.98,26.77,26.96,29900.0,26.9398,26.9798,26.7698,26.9598,29900.0
2008-06-12 10:00:00,26.96,27.07,26.93,27.05,84100.0,26.9598,27.0698,26.9298,27.0498,84100.0
2008-06-12 10:30:00,27.04,27.05,26.79,26.82,83100.0,27.0398,27.0498,26.7898,26.8198,83100.0
2008-06-12 11:00:00,26.8,26.83,26.73,26.78,162300.0,26.7998,26.8298,26.7298,26.7798,162300.0
2008-06-12 11:30:00,26.78,26.79,26.73,26.74,25500.0,26.7798,26.7898,26.7298,26.7398,25500.0
2008-06-12 12:00:00,26.75,26.75,26.73,26.74,15100.0,26.7498,26.7498,26.7298,26.7398,15100.0
2008-06-12 12:30:00,26.74,26.75,26.7,26.74,249800.0,26.7398,26.7498,26.6998,26.7398,249800.0
2008-06-12 13:00:00,26.73,26.74,26.68,26.7,48000.0,26.7298,26.7398,26.6798,26.6998,48000.0
2008-06-12 13:30:00,26.71,26.72,26.64,26.65,93400.0,26.7098,26.7198,26.6398,26.6498,93400.0
2008-06-12 14:00:00,26.65,26.7,26.59,26.65,85900.0,26.6498,26.6998,26.5898,26.6498,85900.0
2008-06-12 14:30:00,26.64,26.67,26.58,26.65,46800.0,26.6398,26.6698,26.5798,26.6498,46800.0
2008-06-12 15:00:00,26.65,26.66,26.58,26.65,125100.0,26.6498,26.6598,26.5798,26.6498,125100.0
2008-06-12 15:30:00,26.65,26.72,26.56,26.56,266300.0,26.6498,26.7198,26.5598,26.5598,266300.0
2008-06-13 09:30:00,26.63,26.63,26.43,26.49,80200.0,26.6298,26.6298,26.4298,26.4898,80200.0
2008-06-13 10:00:00,26.49,26.59,26.44,26.55,43100.0,26.4898,26.5898,26.4398,26.5498,43100.0
2008-06-13 10:30:00,26.56,26.57,26.44,26.48,103300.0,26.5598,26.5698,26.4398,26.4798,103300.0
2008-06-13 11:00:00,26.48,26.55,26.46,26.53,66700.0,26.4798,26.5498,26.4598,26.5298,66700.0
2008-06-13 11:30:00,26.52,26.53,26.46,26.49,34500.0,26.5198,26.5298,26.4598,26.4898,34500.0
2008-06-13 12:00:00,26.48,26.57,26.47,26.52,64700.0,26.4798,26.5698,26.4698,26.5198,64700.0
2008-06-13 12:30:00,26.51,26.56,26.47,26.52,114000.0,26.5098,26.5598,26.4698,26.5198,114000.0
2008-06-13 13:00:00,26.51,26.54,26.43,26.44,79100.0,26.5098,26.5398,26.4298,26.4398,79100.0
2008-06-13 13:30:00,26.43,26.54,26.21,26.39,96900.0,26.4298,26.5398,26.2098,26.3898,96900.0
2008-06-13 14:00:00,26.38,26.45,26.35,26.42,34700.0,26.3798,26.4498,26.3498,26.4198,34700.0
2008-06-13 14:30:00,26.43,26.52,26.38,26.45,60600.0,26.4298,26.5198,26.3798,26.4498,60600.0
2008-06-13 15:00:00,26.45,26.54,26.44,26.49,152400.0,26.4498,26.5398,26.4398,26.4898,152400.0
2008-06-13 15:30:00,26.49,26.57,26.36,26.46,204800.0,26.4898,26.5698,26.3598,26.4598,204800.0
2008-06-16 09:30:00,26.28,26.59,26.23,26.48,35500.0,26.2798,26.5898,26.2298,26.4798,35500.0
2008-06-16 10:00:00,26.47,26.56,26.45,26.55,85700.0,26.4698,26.5598,26.4498,26.5498,85700.0
2008-06-16 10:30:00,26.55,26.56,26.45,26.53,53900.0,26.5498,26.5598,26.4498,26.5298,53900.0
2008-06-16 11:00:00,26.51,26.52,26.46,26.46,18500.0,26.5098,26.5198,26.4598,26.4598,18500.0
2008-06-16 11:30:00,26.47,26.47,26.45,26.46,31500.0,26.4698,26.4698,26.4498,26.4598,31500.0
2008-06-16 12:00:00,26.46,26.5,26.44,26.48,217000.0,26.4598,26.4998,26.4398,26.4798,217000.0
2008-06-16 12:30:00,26.47,26.47,26.43,26.46,27100.0,26.4698,26.4698,26.4298,26.4598,27100.0
2008-06-16 13:00:00,26.45,26.45,26.35,26.39,79900.0,26.4498,26.4498,26.3498,26.3898,79900.0
2008-06-16 13:30:00,26.39,26.44,26.35,26.4,112300.0,26.3898,26.4398,26.3498,26.3998,112300.0
2008-06-16 14:00:00,26.41,26.45,26.4,26.41,23500.0,26.4098,26.4498,26.3998,26.4098,23500.0
2008-06-16 14:30:00,26.42,26.46,26.41,26.45,24600.0,26.4198,26.4598,26.4098,26.4498,24600.0
2008-06-16 15:00:00,26.45,26.45,26.39,26.39,34600.0,26.4498,26.4498,26.3898,26.3898,34600.0
2008-06-16 15:30:00,26.4,26.42,26.38,26.4,415700.0,26.3998,26.4198,26.3798,26.3998,415700.0
2008-06-17 09:30:00,26.4,26.47,26.33,26.33,63500.0,26.3998,26.4698,26.3298,26.3298,63500.0
2008-06-17 10:00:00,26.32,26.38,26.32,26.37,56900.0,26.3198,26.3798,26.3198,26.3698,56900.0
2008-06-17 10:30:00,26.37,26.38,26.33,26.34,47200.0,26.3698,26.3798,26.3298,26.3398,47200.0
2008-06-17 11:00:00,26.35,26.35,26.34,26.35,29100.0,26.3498,26.3498,26.3398,26.3498,29100.0
2008-06-17 11:30:00,26.34,26.35,26.32,26.34,44600.0,26.3398,26.3498,26.3198,26.3398,44600.0
2008-06-17 12:00:00,26.34,26.35,26.32,26.33,45300.0,26.3398,26.3498,26.3198,26.3298,45300.0
2008-06-17 12:30:00,26.34,26.34,26.27,26.29,28400.0,26.3398,26.3398,26.2698,26.2898,28400.0
2008-06-17 13:00:00,26.29,26.3,26.27,26.29,23300.0,26.2898,26.2998,26.2698,26.2898,23300.0
2008-06-17 13:30:00,26.29,26.33,26.28,26.3,37400.0,26.2898,26.3298,26.2798,26.2998,37400.0
2008-06-17 14:00:00,26.31,26.35,26.3,26.3,63200.0,26.3098,26.3498,26.2998,26.2998,63200.0
2008-06-17 14:30:00,26.3,26.31,26.28,26.29,35900.0,26.2998,26.3098,26.2798,26.2898,35900.0
2008-06-17 15:00:00,26.3,26.35,26.28,26.31,144300.0,26.2998,26.3498,26.2798,26.3098,144300.0
2008-06-17 15:30:00,26.32,26.33,26.28,26.29,237900.0,26.3198,26.3298,26.2798,26.2898,237900.0
2008-06-18 09:30:00,26.15,26.34,26.15,26.32,38100.0,26.1498,26.3398,26.1498,26.3198,38100.0
2008-06-18 10:00:00,26.31,26.44,26.24,26.42,56100.0,26.3098,26.4398,26.2398,26.4198,56100.0
2008-06-18 10:30:00,26.42,26.42,26.34,26.34,39400.0,26.4198,26.4198,26.3398,26.3398,39400.0
2008-06-18 11:00:00,26.35,26.35,26.22,26.25,160200.0,26.3498,26.3498,26.2198,26.2498,160200.0
2008-06-18 11:30:00,26.25,26.3,26.17,26.28,231000.0,26.2498,26.2998,26.1698,26.2798,231000.0
2008-06-18 12:00:00,26.27,26.29,26.16,26.2,100000.0,26.2698,26.2898,26.1598,26.1998,100000.0
2008-06-18 12:30:00,26.21,26.3,26.2,26.25,151100.0,26.2098,26.2998,26.1998,26.2498,151100.0
2008-06-18 13:00:00,26.25,26.29,26.23,26.27,28300.0,26.2498,26.2898,26.2298,26.2698,28300.0
2008-06-18 13:30:00,26.27,26.3,26.23,26.28,64700.0,26.2698,26.2998,26.2298,26.2798,64700.0
2008-06-18 14:00:00,26.28,26.3,26.25,26.26,70400.0,26.2798,26.2998,26.2498,26.2598,70400.0
2008-06-18 14:30:00,26.26,26.4,26.25,26.37,74200.0,26.2598,26.3998,26.2498,26.3698,74200.0
2008-06-18 15:00:00,26.36,26.4,26.34,26.4,78600.0,26.3598,26.3998,26.3398,26.3998,78600.0
2008-06-18 15:30:00,26.4,26.56,26.38,26.43,269900.0,26.3998,26.5598,26.3798,26.4298,269900.0
2008-06-19 09:30:00,26.47,26.68,26.45,26.45,74500.0,26.4698,26.6798,26.4498,26.4498,74500.0
2008-06-19 10:00:00,26.46,26.46,26.35,26.41,68900.0,26.4598,26.4598,26.3498,26.4098,68900.0
2008-06-19 10:30:00,26.4,26.49,26.39,26.43,25300.0,26.3998,26.4898,26.3898,26.4298,25300.0
2008-06-19 11:00:00,26.43,26.47,26.39,26.4,35100.0,26.4298,26.4698,26.3898,26.3998,35100.0
2008-06-19 11:30:00,26.41,26.42,26.35,26.4,25000.0,26.4098,26.4198,26.3498,26.3998,25000.0
2008-06-19 12:00:00,26.4,26.46,26.37,26.4,29300.0,26.3998,26.4598,26.3698,26.3998,29300.0
2008-06-19 12:30:00,26.38,26.43,26.38,26.38,13500.0,26.3798,26.4298,26.3798,26.3798,13500.0
2008-06-19 13:00:00,26.39,26.5,26.38,26.44,140800.0,26.3898,26.4998,26.3798,26.4398,140800.0
2008-06-19 13:30:00,26.45,26.45,26.38,26.4,30100.0,26.4498,26.4498,26.3798,26.3998,30100.0
2008-06-19 14:00:00,26.39,26.42,26.37,26.4,108500.0,26.3898,26.4198,26.3698,26.3998,108500.0
2008-06-19 14:30:00,26.39,26.41,26.38,26.4,50700.0,26.3898,26.4098,26.3798,26.3998,50700.0
2008-06-19 15:00:00,26.4,26.43,26.36,26.37,62400.0,26.3998,26.4298,26.3598,26.3698,62400.0
2008-06-19 15:30:00,26.37,26.44,26.27,26.34,120300.0,26.3698,26.4398,26.2698,26.3398,120300.0
2008-06-20 09:30:00,26.3,26.61,26.3,26.49,389900.0,26.2998,26.6098,26.2998,26.4898,389900.0
2008-06-20 10:00:00,26.49,26.55,26.45,26.49,195800.0,26.4898,26.5498,26.4498,26.4898,195800.0
2008-06-20 10:30:00,26.47,26.5,26.45,26.49,82300.0,26.4698,26.4998,26.4498,26.4898,82300.0
2008-06-20 11:00:00,26.49,26.52,26.48,26.5,108200.0,26.4898,26.5198,26.4798,26.4998,108200.0
2008-06-20 11:30:00,26.5,26.56,26.48,26.51,122000.0,26.4998,26.5598,26.4798,26.5098,122000.0
2008-06-20 12:00:00,26.51,26.52,26.45,26.47,63800.0,26.5098,26.5198,26.4498,26.4698,63800.0
2008-06-20 12:30:00,26.47,26.47,26.34,26.35,85300.0,26.4698,26.4698,26.3398,26.3498,85300.0
2008-06-20 13:00:00,26.36,26.38,26.36,26.36,24900.0,26.3598,26.3798,26.3598,26.3598,24900.0
2008-06-20 13:30:00,26.36,26.46,26.32,26.46,24600.0,26.3598,26.4598,26.3198,26.4598,24600.0
2008-06-20 14:00:00,26.45,26.5,26.35,26.43,96500.0,26.4498,26.4998,26.3498,26.4298,96500.0
2008-06-20 14:30:00,26.44,26.44,26.4,26.41,46400.0,26.4398,26.4398,26.3998,26.4098,46400.0
2008-06-20 15:00:00,26.41,26.44,26.35,26.42,75300.0,26.4098,26.4398,26.3498,26.4198,75300.0
2008-06-20 15:30:00,26.43,26.67,26.4,26.57,200500.0,26.4298,26.6698,26.3998,26.5698,200500.0
2008-06-23 09:30:00,26.39,26.64,26.39,26.57,84200.0,26.3898,26.6398,26.3898,26.5698,84200.0
2008-06-23 10:00:00,26.57,26.63,26.5,26.59,51400.0,26.5698,26.6298,26.4998,26.5898,51400.0
2008-06-23 10:30:00,26.6,26.88,26.59,26.68,88000.0,26.5998,26.8798,26.5898,26.6798,88000.0
2008-06-23 11:00:00,26.68,26.68,26.27,26.5,140500.0,26.6798,26.6798,26.2698,26.4998,140500.0
2008-06-23 11:30:00,26.5,26.55,26.06,26.37,348000.0,26.4998,26.5498,26.0598,26.3698,348000.0
2008-06-23 12:00:00,26.36,26.5,26.36,26.48,65000.0,26.3598,26.4998,26.3598,26.4798,65000.0
2008-06-23 12:30:00,26.48,26.55,26.48,26.5,74700.0,26.4798,26.5498,26.4798,26.4998,74700.0
2008-06-23 13:00:00,26.49,26.49,26.41,26.48,34200.0,26.4898,26.4898,26.4098,26.4798,34200.0
2008-06-23 13:30:00,26.48,26.49,26.41,26.48,28000.0,26.4798,26.4898,26.4098,26.4798,28000.0
2008-06-23 14:00:00,26.48,26.48,26.44,26.47,50200.0,26.4798,26.4798,26.4398,26.4698,50200.0
2008-06-23 14:30:00,26.47,26.49,26.44,26.46,78200.0,26.4698,26.4898,26.4398,26.4598,78200.0
2008-06-23 15:00:00,26.46,26.49,26.37,26.48,52800.0,26.4598,26.4898,26.3698,26.4798,52800.0
2008-06-23 15:30:00,26.47,26.48,26.3,26.42,129700.0,26.4698,26.4798,26.2998,26.4198,129700.0
2008-06-24 09:30:00,26.12,26.4,26.03,26.08,161000.0,26.1198,26.3998,26.0298,26.0798,161000.0
2008-06-24 10:00:00,26.08,26.1,25.83,25.85,285500.0,26.0798,26.0998,25.8298,25.8498,285500.0
2008-06-24 10:30:00,25.84,25.94,25.75,25.9,560000.0,25.8398,25.9398,25.7498,25.8998,560000.0
2008-06-24 11:00:00,25.89,25.93,25.85,25.92,194000.0,25.8898,25.9298,25.8498,25.9198,194000.0
2008-06-24 11:30:00,25.93,25.93,25.82,25.84,148600.0,25.9298,25.9298,25.8198,25.8398,148600.0
2008-06-24 12:00:00,25.84,25.92,25.83,25.89,291800.0,25.8398,25.9198,25.8298,25.8898,291800.0
2008-06-24 12:30:00,25.89,25.92,25.79,25.8,138100.0,25.8898,25.9198,25.7898,25.7998,138100.0
2008-06-24 13:00:00,25.8,25.84,25.8,25.83,44600.0,25.7998,25.8398,25.7998,25.8298,44600.0
2008-06-24 13:30:00,25.83,25.99,25.83,25.93,157900.0,25.8298,25.9898,25.8298,25.9298,157900.0
2008-06-24 14:00:00,25.93,25.97,25.83,25.86,172100.0,25.9298,25.9698,25.8298,25.8598,172100.0
2008-06-24 14:30:00,25.86,25.89,25.74,25.78,385700.0,25.8598,25.8898,25.7398,25.7798,385700.0
2008-06-24 15:00:00,25.79,25.82,25.75,25.79,313700.0,25.7898,25.8198,25.7498,25.7898,313700.0
2008-06-24 15:30:00,25.8,25.85,25.74,25.77,754500.0,25.7998,25.8498,25.7398,25.7698,754500.0
2008-06-25 09:30:00,25.81,26.18,25.8,25.95,166100.0,25.8098,26.1798,25.7998,25.9498,166100.0
2008-06-25 10:00:00,25.95,25.95,25.83,25.88,40500.0,25.9498,25.9498,25.8298,25.8798,40500.0
2008-06-25 10:30:00,25.87,25.95,25.76,25.88,346900.0,25.8698,25.9498,25.7598,25.8798,346900.0
2008-06-25 11:00:00,25.88,25.9,25.84,25.88,163000.0,25.8798,25.8998,25.8398,25.8798,163000.0
2008-06-25 11:30:00,25.88,25.89,25.77,25.79,155200.0,25.8798,25.8898,25.7698,25.7898,155200.0
2008-06-25 12:00:00,25.79,25.9,25.78,25.89,35800.0,25.7898,25.8998,25.7798,25.8898,35800.0
2008-06-25 12:30:00,25.89,25.9,25.87,25.89,68300.0,25.8898,25.8998,25.8698,25.8898,68300.0
2008-06-25 13:00:00,25.89,25.95,25.88,25.95,220200.0,25.8898,25.9498,25.8798,25.9498,220200.0
2008-06-25 13:30:00,25.94,25.95,25.85,25.9,206400.0,25.9398,25.9498,25.8498,25.8998,206400.0
2008-06-25 14:00:00,25.9,26.0,25.88,25.93,145500.0,25.8998,25.9998,25.8798,25.9298,145500.0
2008-06-25 14:30:00,25.92,25.93,25.78,25.8,186400.0,25.9198,25.9298,25.7798,25.7998,186400.0
2008-06-25 15:00:00,25.8,25.97,25.79,25.82,206700.0,25.7998,25.9698,25.7898,25.8198,206700.0
2008-06-25 15:30:00,25.82,25.9,25.78,25.82,290700.0,25.8198,25.8998,25.7798,25.8198,290700.0
2008-06-26 09:30:00,25.73,25.92,25.7,25.81,170000.0,25.7298,25.9198,25.6998,25.8098,170000.0
2008-06-26 10:00:00,25.81,25.93,25.78,25.83,293000.0,25.8098,25.9298,25.7798,25.8298,293000.0
2008-06-26 10:30:00,25.83,25.85,25.79,25.82,230600.0,25.8298,25.8498,25.7898,25.8198,230600.0
2008-06-26 11:00:00,25.82,25.82,25.7,25.73,259000.0,25.8198,25.8198,25.6998,25.7298,259000.0
2008-06-26 11:30:00,25.73,25.76,25.48,25.57,258000.0,25.7298,25.7598,25.4798,25.5698,258000.0
2008-06-26 12:00:00,25.57,25.59,25.48,25.51,166700.0,25.5698,25.5898,25.4798,25.5098,166700.0
2008-06-26 12:30:00,25.51,25.52,25.49,25.5,145300.0,25.5098,25.5198,25.4898,25.4998,145300.0
2008-06-26 13:00:00,25.51,25.64,25.5,25.53,83700.0,25.5098,25.6398,25.4998,25.5298,83700.0
2008-06-26 13:30:00,25.52,25.62,25.52,25.61,39100.0,25.5198,25.6198,25.5198,25.6098,39100.0
2008-06-26 14:00:00,25.61,25.63,25.58,25.63,53600.0,25.6098,25.6298,25.5798,25.6298,53600.0
2008-06-26 14:30:00,25.62,25.74,25.59,25.73,72000.0,25.6198,25.7398,25.5898,25.7298,72000.0
2008-06-26 15:00:00,25.74,25.75,25.6,25.65,139700.0,25.7398,25.7498,25.5998,25.6498,139700.0
2008-06-26 15:30:00,25.65,25.75,25.56,25.65,191000.0,25.6498,25.7498,25.5598,25.6498,191000.0
2008-06-27 09:30:00,25.53,25.63,25.41,25.44,215300.0,25.5298,25.6298,25.4098,25.4398,215300.0
2008-06-27 10:00:00,25.42,25.5,25.39,25.5,108100.0,25.4198,25.4998,25.3898,25.4998,108100.0
2008-06-27 10:30:00,25.5,25.5,25.47,25.5,110100.0,25.4998,25.4998,25.4698,25.4998,110100.0
2008-06-27 11:00:00,25.5,25.6,25.49,25.6,82600.0,25.4998,25.5998,25.4898,25.5998,82600.0
2008-06-27 11:30:00,25.6,25.66,25.56,25.57,96200.0,25.5998,25.6598,25.5598,25.5698,96200.0
2008-06-27 12:00:00,25.57,25.69,25.56,25.62,150600.0,25.5698,25.6898,25.5598,25.6198,150600.0
2008-06-27 12:30:00,25.62,25.65,25.5,25.53,66500.0,25.6198,25.6498,25.4998,25.5298,66500.0
2008-06-27 13:00:00,25.52,25.57,25.5,25.56,106100.0,25.5198,25.5698,25.4998,25.5598,106100.0
2008-06-27 13:30:00,25.56,25.65,25.55,25.65,164600.0,25.5598,25.6498,25.5498,25.6498,164600.0
2008-06-27 14:00:00,25.65,25.69,25.56,25.63,78400.0,25.6498,25.6898,25.5598,25.6298,78400.0
2008-06-27 14:30:00,25.62,25.67,25.6,25.67,38500.0,25.6198,25.6698,25.5998,25.6698,38500.0
2008-06-27 15:00:00,25.66,25.85,25.66,25.85,83200.0,25.6598,25.8498,25.6598,25.8498,83200.0
2008-06-27 15:30:00,25.84,25.85,25.71,25.72,225600.0,25.8398,25.8498,25.7098,25.7198,225600.0
2008-06-30 09:30:00,25.69,26.04,25.51,26.02,122800.0,25.6898,26.0398,25.5098,26.0198,122800.0
2008-06-30 10:00:00,26.01,26.02,25.88,25.94,24200.0,26.0098,26.0198,25.8798,25.9398,24200.0
2008-06-30 10:30:00,25.94,25.94,25.86,25.9,31600.0,25.9398,25.9398,25.8598,25.8998,31600.0
2008-06-30 11:00:00,25.9,25.98,25.9,25.98,49800.0,25.8998,25.9798,25.8998,25.9798,49800.0
2008-06-30 11:30:00,25.98,26.01,25.94,25.99,121500.0,25.9798,26.0098,25.9398,25.9898,121500.0
2008-06-30 12:00:00,25.99,26.0,25.95,25.95,72200.0,25.9898,25.9998,25.9498,25.9498,72200.0
2008-06-30 12:30:00,25.96,25.96,25.88,25.91,46000.0,25.9598,25.9598,25.8798,25.9098,46000.0
2008-06-30 13:00:00,25.92,25.92,25.89,25.9,44300.0,25.9198,25.9198,25.8898,25.8998,44300.0
2008-06-30 13:30:00,25.9,25.93,25.88,25.89,126000.0,25.8998,25.9298,25.8798,25.8898,126000.0
2008-06-30 14:00:00,25.89,25.9,25.74,25.77,89100.0,25.8898,25.8998,25.7398,25.7698,89100.0
2008-06-30 14:30:00,25.77,25.8,25.72,25.78,80700.0,25.7698,25.7998,25.7198,25.7798,80700.0
2008-06-30 15:00:00,25.8,25.86,25.75,25.81,102800.0,25.7998,25.8598,25.7498,25.8098,102800.0
2008-06-30 15:30:00,25.81,25.86,25.55,25.57,236100.0,25.8098,25.8598,25.5498,25.5698,236100.0
2008-07-01 09:30:00,25.51,25.54,25.25,25.28,99900.0,25.5098,25.5398,25.2498,25.2798,99900.0
2008-07-01 10:00:00,25.27,25.31,25.16,25.26,123200.0,25.2698,25.3098,25.1598,25.2598,123200.0
2008-07-01 10:30:00,25.27,25.3,25.14,25.25,67600.0,25.2698,25.2998,25.1398,25.2498,67600.0
2008-07-01 11:00:00,25.24,25.25,24.98,25.13,152000.0,25.2398,25.2498,24.9798,25.1298,152000.0
2008-07-01 11:30:00,25.13,25.23,25.12,25.15,116200.0,25.1298,25.2298,25.1198,25.1498,116200.0
2008-07-01 12:00:00,25.17,25.22,25.07,25.21,98700.0,25.1698,25.2198,25.0698,25.2098,98700.0
2008-07-01 12:30:00,25.21,25.27,25.19,25.2,85300.0,25.2098,25.2698,25.1898,25.1998,85300.0
2008-07-01 13:00:00,25.18,25.23,25.16,25.18,108100.0,25.1798,25.2298,25.1598,25.1798,108100.0
2008-07-01 13:30:00,25.18,25.21,25.15,25.2,137400.0,25.1798,25.2098,25.1498,25.1998,137400.0
2008-07-01 14:00:00,25.2,25.21,25.17,25.2,129800.0,25.1998,25.2098,25.1698,25.1998,129800.0
2008-07-01 14:30:00,25.2,25.23,25.16,25.17,209900.0,25.1998,25.2298,25.1598,25.1698,209900.0
2008-07-01 15:00:00,25.17,25.51,25.08,25.14,292500.0,25.1698,25.5098,25.0798,25.1398,292500.0
2008-07-01 15:30:00,25.15,25.16,25.04,25.1,268200.0,25.1498,25.1598,25.0398,25.0998,268200.0
2008-07-02 09:30:00,25.17,25.2,24.92,25.05,161300.0,25.1698,25.1998,24.9198,25.0498,161300.0
2008-07-02 10:00:00,25.08,25.08,24.64,24.67,100300.0,25.0798,25.0798,24.6398,24.6698,100300.0
2008-07-02 10:30:00,24.67,24.74,24.27,24.51,220700.0,24.6698,24.7398,24.2699,24.5098,220700.0
2008-07-02 11:00:00,24.5,24.59,24.17,24.36,331600.0,24.4998,24.5898,24.1699,24.3598,331600.0
2008-07-02 11:30:00,24.36,24.39,24.21,24.22,232700.0,24.3598,24.3898,24.2099,24.2199,232700.0
2008-07-02 12:00:00,24.24,24.37,24.1,24.34,227400.0,24.2399,24.3698,24.0999,24.3398,227400.0
2008-07-02 12:30:00,24.35,24.55,24.32,24.52,230700.0,24.3498,24.5498,24.3199,24.5198,230700.0
2008-07-02 13:00:00,24.52,24.62,24.47,24.62,125300.0,24.5198,24.6198,24.4698,24.6198,125300.0
2008-07-02 13:30:00,24.61,24.64,24.59,24.62,69300.0,24.6098,24.6398,24.5898,24.6198,69300.0
2008-07-02 14:00:00,24.62,24.63,24.54,24.57,167600.0,24.6198,24.6298,24.5398,24.5698,167600.0
2008-07-02 14:30:00,24.57,24.62,24.46,24.55,102900.0,24.5698,24.6198,24.4598,24.5498,102900.0
2008-07-02 15:00:00,24.54,24.55,24.35,24.39,137200.0,24.5398,24.5498,24.3498,24.3898,137200.0
2008-07-02 15:30:00,24.38,24.41,24.13,24.34,284000.0,24.3798,24.4098,24.1299,24.3398,284000.0
2008-07-03 09:30:00,24.35,24.48,23.95,24.03,62700.0,24.3498,24.4798,23.9499,24.0299,62700.0
2008-07-03 10:00:00,24.04,24.1,23.98,24.0,91300.0,24.0399,24.0999,23.9799,23.9999,91300.0
2008-07-03 10:30:00,24.0,24.03,23.93,23.96,74400.0,23.9999,24.0299,23.9299,23.9599,74400.0
2008-07-03 11:00:00,23.95,23.95,23.54,23.72,251500.0,23.9499,23.9499,23.5399,23.7199,251500.0
2008-07-03 11:30:00,23.72,23.77,23.49,23.65,282000.0,23.7199,23.7699,23.4899,23.6499,282000.0
2008-07-03 12:00:00,23.65,23.76,23.52,23.71,219100.0,23.6499,23.7599,23.5199,23.7099,219100.0
2008-07-03 12:30:00,23.71,23.85,23.33,23.76,365400.0,23.7099,23.8499,23.3299,23.7599,365400.0
2008-07-07 09:30:00,23.95,24.02,23.69,23.77,140900.0,23.9499,24.0199,23.6899,23.7699,140900.0
2008-07-07 10:00:00,23.78,23.8,23.68,23.7,219500.0,23.7799,23.7999,23.6799,23.6999,219500.0
2008-07-07 10:30:00,23.71,23.77,23.69,23.76,60500.0,23.7099,23.7699,23.6899,23.7599,60500.0
2008-07-07 11:00:00,23.75,23.79,23.69,23.73,78200.0,23.7499,23.7899,23.6899,23.7299,78200.0
2008-07-07 11:30:00,23.74,24.05,23.73,23.94,119000.0,23.7399,24.0499,23.7299,23.9399,119000.0
2008-07-07 12:00:00,23.94,23.95,23.82,23.82,53900.0,23.9399,23.9499,23.8199,23.8199,53900.0
2008-07-07 12:30:00,23.83,23.86,23.77,23.8,102900.0,23.8299,23.8599,23.7699,23.7999,102900.0
2008-07-07 13:00:00,23.79,23.8,23.75,23.75,83100.0,23.7899,23.7999,23.7499,23.7499,83100.0
2008-07-07 13:30:00,23.75,23.81,23.75,23.81,75700.0,23.7499,23.8099,23.7499,23.8099,75700.0
2008-07-07 14:00:00,23.8,24.02,23.8,23.99,120500.0,23.7999,24.0199,23.7999,23.9899,120500.0
2008-07-07 14:30:00,24.0,24.05,23.91,24.0,81100.0,23.9999,24.0499,23.9099,23.9999,81100.0
2008-07-07 15:00:00,24.0,24.24,23.99,24.24,121800.0,23.9999,24.2399,23.9899,24.2399,121800.0
2008-07-07 15:30:00,24.25,24.29,23.96,23.96,204100.0,24.2499,24.2899,23.9599,23.9599,204100.0
2008-07-08 09:30:00,24.02,24.28,23.96,24.01,129200.0,24.0199,24.2799,23.9599,24.0099,129200.0
2008-07-08 10:00:00,24.01,24.2,23.99,24.0,56200.0,24.0099,24.1999,23.9899,23.9999,56200.0
2008-07-08 10:30:00,24.0,24.09,23.98,24.07,66900.0,23.9999,24.0899,23.9799,24.0699,66900.0
2008-07-08 11:00:00,24.08,24.37,24.03,24.37,74600.0,24.0799,24.3698,24.0299,24.3698,74600.0
2008-07-08 11:30:00,24.37,24.53,24.34,24.39,120200.0,24.3698,24.5298,24.3398,24.3898,120200.0
2008-07-08 12:00:00,24.4,24.5,24.37,24.46,103700.0,24.3998,24.4998,24.3698,24.4598,103700.0
2008-07-08 12:30:00,24.46,24.48,24.32,24.32,23900.0,24.4598,24.4798,24.3199,24.3199,23900.0
2008-07-08 13:00:00,24.32,24.32,24.12,24.28,49100.0,24.3199,24.3199,24.1199,24.2799,49100.0
2008-07-08 13:30:00,24.27,24.32,24.2,24.3,24000.0,24.2699,24.3199,24.1999,24.2999,24000.0
2008-07-08 14:00:00,24.3,24.48,24.29,24.47,27700.0,24.2999,24.4798,24.2899,24.4698,27700.0
2008-07-08 14:30:00,24.47,24.49,24.45,24.47,96700.0,24.4698,24.4898,24.4498,24.4698,96700.0
2008-07-08 15:00:00,24.48,24.48,24.43,24.46,93000.0,24.4798,24.4798,24.4298,24.4598,93000.0
2008-07-08 15:30:00,24.46,24.59,24.39,24.47,151400.0,24.4598,24.5898,24.3898,24.4698,151400.0
2008-07-09 09:30:00,24.33,24.44,24.08,24.13,78600.0,24.3299,24.4398,24.0799,24.1299,78600.0
2008-07-09 10:00:00,24.13,24.13,23.92,23.92,174300.0,24.1299,24.1299,23.9199,23.9199,174300.0
2008-07-09 10:30:00,23.91,23.97,23.89,23.91,53600.0,23.9099,23.9699,23.8899,23.9099,53600.0
2008-07-09 11:00:00,23.91,23.91,23.8,23.9,131200.0,23.9099,23.9099,23.7999,23.8999,131200.0
2008-07-09 11:30:00,23.89,23.9,23.83,23.85,35900.0,23.8899,23.8999,23.8299,23.8499,35900.0
2008-07-09 12:00:00,23.85,23.9,23.8,23.88,33100.0,23.8499,23.8999,23.7999,23.8799,33100.0
2008-07-09 12:30:00,23.89,23.91,23.8,23.9,112400.0,23.8899,23.9099,23.7999,23.8999,112400.0
2008-07-09 13:00:00,23.9,23.91,23.8,23.9,66100.0,23.8999,23.9099,23.7999,23.8999,66100.0
2008-07-09 13:30:00,23.9,23.93,23.88,23.91,124100.0,23.8999,23.9299,23.8799,23.9099,124100.0
2008-07-09 14:00:00,23.92,23.98,23.88,23.9,44200.0,23.9199,23.9799,23.8799,23.8999,44200.0
2008-07-09 14:30:00,23.91,23.91,23.71,23.75,166900.0,23.9099,23.9099,23.7099,23.7499,166900.0
2008-07-09 15:00:00,23.74,23.9,23.66,23.72,191700.0,23.7399,23.8999,23.6599,23.7199,191700.0
2008-07-09 15:30:00,23.72,23.75,23.6,23.63,189900.0,23.7199,23.7499,23.5999,23.6299,189900.0
2008-07-10 09:30:00,23.65,24.03,23.56,23.97,34000.0,23.6499,24.0299,23.5599,23.9699,34000.0
2008-07-10 10:00:00,23.97,23.98,23.74,23.82,65800.0,23.9699,23.9799,23.7399,23.8199,65800.0
2008-07-10 10:30:00,23.82,23.86,23.72,23.8,205300.0,23.8199,23.8599,23.7199,23.7999,205300.0
2008-07-10 11:00:00,23.79,23.89,23.67,23.69,77100.0,23.7899,23.8899,23.6699,23.6899,77100.0
2008-07-10 11:30:00,23.69,23.8,23.64,23.8,29400.0,23.6899,23.7999,23.6399,23.7999,29400.0
2008-07-10 12:00:00,23.8,23.81,23.78,23.81,36900.0,23.7999,23.8099,23.7799,23.8099,36900.0
2008-07-10 12:30:00,23.81,23.81,23.77,23.8,35900.0,23.8099,23.8099,23.7699,23.7999,35900.0
2008-07-10 13:00:00,23.8,23.9,23.78,23.85,96600.0,23.7999,23.8999,23.7799,23.8499,96600.0
2008-07-10 13:30:00,23.85,24.0,23.81,23.86,169000.0,23.8499,23.9999,23.8099,23.8599,169000.0
2008-07-10 14:00:00,23.86,23.99,23.81,23.85,54800.0,23.8599,23.9899,23.8099,23.8499,54800.0
2008-07-10 14:30:00,23.85,23.9,23.62,23.73,61200.0,23.8499,23.8999,23.6199,23.7299,61200.0
2008-07-10 15:00:00,23.74,23.85,23.67,23.79,49300.0,23.7399,23.8499,23.6699,23.7899,49300.0
2008-07-10 15:30:00,23.78,23.96,23.71,23.9,109500.0,23.7799,23.9599,23.7099,23.8999,109500.0
2008-07-11 09:30:00,23.78,24.05,23.26,24.0,27900.0,23.7799,24.0499,23.2599,23.9999,27900.0
2008-07-11 10:00:00,24.0,24.2,23.99,24.09,36900.0,23.9999,24.1999,23.9899,24.0899,36900.0
2008-07-11 10:30:00,24.09,24.16,23.98,24.01,28400.0,24.0899,24.1599,23.9799,24.0099,28400.0
2008-07-11 11:00:00,24.0,24.09,23.94,24.0,62300.0,23.9999,24.0899,23.9399,23.9999,62300.0
2008-07-11 11:30:00,24.0,24.03,23.95,23.99,38900.0,23.9999,24.0299,23.9499,23.9899,38900.0
2008-07-11 12:00:00,24.0,24.02,23.87,23.99,64400.0,23.9999,24.0199,23.8699,23.9899,64400.0
2008-07-11 12:30:00,23.97,24.14,23.96,24.12,157900.0,23.9699,24.1399,23.9599,24.1199,157900.0
2008-07-11 13:00:00,24.12,24.25,24.09,24.21,58000.0,24.1199,24.2499,24.0899,24.2099,58000.0
2008-07-11 13:30:00,24.2,24.45,24.19,24.41,91300.0,24.1999,24.4498,24.1899,24.4098,91300.0
2008-07-11 14:00:00,24.41,24.42,24.28,24.35,129400.0,24.4098,24.4198,24.2799,24.3498,129400.0
2008-07-11 14:30:00,24.34,24.74,24.31,24.54,389900.0,24.3398,24.7398,24.3099,24.5398,389900.0
2008-07-11 15:00:00,24.54,24.9,24.52,24.9,457300.0,24.5398,24.8998,24.5198,24.8998,457300.0
2008-07-11 15:30:00,24.87,25.08,24.48,24.72,248200.0,24.8698,25.0798,24.4798,24.7198,248200.0
2008-07-14 09:30:00,24.64,24.75,24.19,24.5,81700.0,24.6398,24.7498,24.1899,24.4998,81700.0
2008-07-14 10:00:00,24.5,24.73,24.45,24.52,52200.0,24.4998,24.7298,24.4498,24.5198,52200.0
2008-07-14 10:30:00,24.49,24.73,24.31,24.67,49100.0,24.4898,24.7298,24.3099,24.6698,49100.0
2008-07-14 11:00:00,24.66,24.75,24.45,24.53,51000.0,24.6598,24.7498,24.4498,24.5298,51000.0
2008-07-14 11:30:00,24.54,24.62,24.25,24.42,46900.0,24.5398,24.6198,24.2499,24.4198,46900.0
2008-07-14 12:00:00,24.39,24.56,24.33,24.36,31300.0,24.3898,24.5598,24.3299,24.3598,31300.0
2008-07-14 12:30:00,24.38,24.42,24.28,24.31,25900.0,24.3798,24.4198,24.2799,24.3099,25900.0
2008-07-14 13:00:00,24.31,24.4,24.24,24.36,18400.0,24.3099,24.3998,24.2399,24.3598,18400.0
2008-07-14 13:30:00,24.36,24.39,24.25,24.29,40900.0,24.3598,24.3898,24.2499,24.2899,40900.0
2008-07-14 14:00:00,24.28,24.44,24.24,24.37,102800.0,24.2799,24.4398,24.2399,24.3698,102800.0
2008-07-14 14:30:00,24.39,24.51,24.38,24.51,93300.0,24.3898,24.5098,24.3798,24.5098,93300.0
2008-07-14 15:00:00,24.5,24.51,24.23,24.24,169100.0,24.4998,24.5098,24.2299,24.2399,169100.0
2008-07-14 15:30:00,24.24,24.55,24.22,24.3,349400.0,24.2399,24.5498,24.2199,24.2999,349400.0
2008-07-15 09:30:00,24.12,24.6,24.03,24.07,64900.0,24.1199,24.5998,24.0299,24.0699,64900.0
2008-07-15 10:00:00,24.05,24.05,23.6,23.95,75700.0,24.0499,24.0499,23.5999,23.9499,75700.0
2008-07-15 10:30:00,23.92,23.96,23.79,23.9,55600.0,23.9199,23.9599,23.7899,23.8999,55600.0
2008-07-15 11:00:00,23.92,24.25,23.88,24.15,71500.0,23.9199,24.2499,23.8799,24.1499,71500.0
2008-07-15 11:30:00,24.14,24.2,23.85,24.12,59300.0,24.1399,24.1999,23.8499,24.1199,59300.0
2008-07-15 12:00:00,24.11,24.17,24.04,24.1,30100.0,24.1099,24.1699,24.0399,24.0999,30100.0
2008-07-15 12:30:00,24.11,24.28,24.08,24.28,82300.0,24.1099,24.2799,24.0799,24.2799,82300.0
2008-07-15 13:00:00,24.3,24.42,24.17,24.18,52200.0,24.2999,24.4198,24.1699,24.1799,52200.0
2008-07-15 13:30:00,24.18,24.34,24.12,24.31,46700.0,24.1799,24.3398,24.1199,24.3099,46700.0
2008-07-15 14:00:00,24.29,24.35,24.16,24.17,60900.0,24.2899,24.3498,24.1599,24.1699,60900.0
2008-07-15 14:30:00,24.17,24.17,24.01,24.02,69700.0,24.1699,24.1699,24.0099,24.0199,69700.0
2008-07-15 15:00:00,24.02,24.18,24.01,24.1,96000.0,24.0199,24.1799,24.0099,24.0999,96000.0
2008-07-15 15:30:00,24.1,24.4,24.0,24.22,205500.0,24.0999,24.3998,23.9999,24.2199,205500.0
2008-07-16 09:30:00,24.34,24.4,24.11,24.37,70100.0,24.3398,24.3998,24.1099,24.3698,70100.0
2008-07-16 10:00:00,24.37,24.5,24.33,24.45,126600.0,24.3698,24.4998,24.3299,24.4498,126600.0
2008-07-16 10:30:00,24.45,24.55,24.35,24.55,41800.0,24.4498,24.5498,24.3498,24.5498,41800.0
2008-07-16 11:00:00,24.55,24.78,24.55,24.65,72700.0,24.5498,24.7798,24.5498,24.6498,72700.0
2008-07-16 11:30:00,24.65,24.75,24.64,24.74,30900.0,24.6498,24.7498,24.6398,24.7398,30900.0
2008-07-16 12:00:00,24.72,24.75,24.7,24.75,21000.0,24.7198,24.7498,24.6998,24.7498,21000.0
2008-07-16 12:30:00,24.75,24.9,24.7,24.83,40500.0,24.7498,24.8998,24.6998,24.8298,40500.0
2008-07-16 13:00:00,24.83,24.86,24.69,24.75,85200.0,24.8298,24.8598,24.6898,24.7498,85200.0
2008-07-16 13:30:00,24.78,24.96,24.74,24.96,208100.0,24.7798,24.9598,24.7398,24.9598,208100.0
2008-07-16 14:00:00,24.97,25.04,24.91,25.02,100600.0,24.9698,25.0398,24.9098,25.0198,100600.0
2008-07-16 14:30:00,25.01,25.25,24.97,25.09,132600.0,25.0098,25.2498,24.9698,25.0898,132600.0
2008-07-16 15:00:00,25.1,25.17,25.01,25.09,149600.0,25.0998,25.1698,25.0098,25.0898,149600.0
2008-07-16 15:30:00,25.08,25.09,24.98,25.04,276400.0,25.0798,25.0898,24.9798,25.0398,276400.0
2008-07-17 09:30:00,25.18,25.49,25.01,25.15,53400.0,25.1798,25.4898,25.0098,25.1498,53400.0
2008-07-17 10:00:00,25.13,25.13,24.94,25.0,40800.0,25.1298,25.1298,24.9398,24.9998,40800.0
2008-07-17 10:30:00,25.0,25.04,24.98,24.99,79300.0,24.9998,25.0398,24.9798,24.9898,79300.0
2008-07-17 11:00:00,24.99,25.03,24.9,24.97,29100.0,24.9898,25.0298,24.8998,24.9698,29100.0
2008-07-17 11:30:00,24.98,25.07,24.9,25.05,31500.0,24.9798,25.0698,24.8998,25.0498,31500.0
2008-07-17 12:00:00,25.04,25.04,24.85,24.93,29500.0,25.0398,25.0398,24.8498,24.9298,29500.0
2008-07-17 12:30:00,24.92,25.05,24.77,24.95,53700.0,24.9198,25.0498,24.7698,24.9498,53700.0
2008-07-17 13:00:00,24.95,25.22,24.83,25.15,23100.0,24.9498,25.2198,24.8298,25.1498,23100.0
2008-07-17 13:30:00,25.14,25.24,25.14,25.16,20700.0,25.1398,25.2398,25.1398,25.1598,20700.0
2008-07-17 14:00:00,25.16,25.17,25.08,25.13,63400.0,25.1598,25.1698,25.0798,25.1298,63400.0
2008-07-17 14:30:00,25.13,25.13,25.01,25.03,98700.0,25.1298,25.1298,25.0098,25.0298,98700.0
2008-07-17 15:00:00,25.03,25.08,25.02,25.03,25700.0,25.0298,25.0798,25.0198,25.0298,25700.0
2008-07-17 15:30:00,25.03,25.03,24.86,24.95,129300.0,25.0298,25.0298,24.8598,24.9498,129300.0
2008-07-18 09:30:00,24.93,25.25,24.93,25.11,132600.0,24.9298,25.2498,24.9298,25.1098,132600.0
2008-07-18 10:00:00,25.08,25.17,24.84,24.93,26500.0,25.0798,25.1698,24.8398,24.9298,26500.0
2008-07-18 10:30:00,24.93,25.05,24.9,24.99,92900.0,24.9298,25.0498,24.8998,24.9898,92900.0
2008-07-18 11:00:00,25.0,25.21,24.99,25.2,62300.0,24.9998,25.2098,24.9898,25.1998,62300.0
2008-07-18 11:30:00,25.2,25.25,25.06,25.09,41300.0,25.1998,25.2498,25.0598,25.0898,41300.0
2008-07-18 12:00:00,25.09,25.1,25.05,25.06,72700.0,25.0898,25.0998,25.0498,25.0598,72700.0
2008-07-18 12:30:00,25.05,25.15,25.01,25.07,95600.0,25.0498,25.1498,25.0098,25.0698,95600.0
2008-07-18 13:00:00,25.09,25.13,25.04,25.08,35000.0,25.0898,25.1298,25.0398,25.0798,35000.0
2008-07-18 13:30:00,25.08,25.12,25.04,25.07,38300.0,25.0798,25.1198,25.0398,25.0698,38300.0
2008-07-18 14:00:00,25.08,25.17,25.05,25.06,22100.0,25.0798,25.1698,25.0498,25.0598,22100.0
2008-07-18 14:30:00,25.06,25.16,25.04,25.13,70100.0,25.0598,25.1598,25.0398,25.1298,70100.0
2008-07-18 15:00:00,25.12,25.12,25.06,25.07,69500.0,25.1198,25.1198,25.0598,25.0698,69500.0
2008-07-18 15:30:00,25.07,25.08,24.91,25.01,314000.0,25.0698,25.0798,24.9098,25.0098,314000.0
2008-07-21 09:30:00,25.08,25.48,24.99,25.2,151600.0,25.0798,25.4798,24.9898,25.1998,151600.0
2008-07-21 10:00:00,25.2,25.34,25.11,25.14,25600.0,25.1998,25.3398,25.1098,25.1398,25600.0
2008-07-21 10:30:00,25.14,25.22,25.06,25.08,16200.0,25.1398,25.2198,25.0598,25.0798,16200.0
2008-07-21 11:00:00,25.06,25.09,25.06,25.07,16800.0,25.0598,25.0898,25.0598,25.0698,16800.0
2008-07-21 11:30:00,25.07,25.07,25.01,25.03,12600.0,25.0698,25.0698,25.0098,25.0298,12600.0
2008-07-21 12:00:00,25.03,25.03,24.97,25.0,14300.0,25.0298,25.0298,24.9698,24.9998,14300.0
2008-07-21 12:30:00,24.99,25.0,24.72,24.75,19200.0,24.9898,24.9998,24.7198,24.7498,19200.0
2008-07-21 13:00:00,24.74,24.75,24.58,24.69,58200.0,24.7398,24.7498,24.5798,24.6898,58200.0
2008-07-21 13:30:00,24.7,24.7,24.65,24.65,12500.0,24.6998,24.6998,24.6498,24.6498,12500.0
2008-07-21 14:00:00,24.64,24.67,24.6,24.66,27500.0,24.6398,24.6698,24.5998,24.6598,27500.0
2008-07-21 14:30:00,24.67,24.67,24.62,24.65,17500.0,24.6698,24.6698,24.6198,24.6498,17500.0
2008-07-21 15:00:00,24.65,24.65,24.53,24.53,54600.0,24.6498,24.6498,24.5298,24.5298,54600.0
2008-07-21 15:30:00,24.53,24.66,24.45,24.61,73300.0,24.5298,24.6598,24.4498,24.6098,73300.0
2008-07-22 09:30:00,24.72,25.0,24.38,24.89,41400.0,24.7198,24.9998,24.3798,24.8898,41400.0
2008-07-22 10:00:00,24.92,25.09,24.83,24.84,23300.0,24.9198,25.0898,24.8298,24.8398,23300.0
2008-07-22 10:30:00,24.83,24.83,24.55,24.6,19600.0,24.8298,24.8298,24.5498,24.5998,19600.0
2008-07-22 11:00:00,24.57,24.75,24.51,24.66,37400.0,24.5698,24.7498,24.5098,24.6598,37400.0
2008-07-22 11:30:00,24.65,24.84,24.64,24.8,32700.0,24.6498,24.8398,24.6398,24.7998,32700.0
2008-07-22 12:00:00,24.84,24.9,24.77,24.8,29400.0,24.8398,24.8998,24.7698,24.7998,29400.0
2008-07-22 12:30:00,24.82,24.85,24.79,24.79,13900.0,24.8198,24.8498,24.7898,24.7898,13900.0
2008-07-22 13:00:00,24.79,24.83,24.72,24.8,21500.0,24.7898,24.8298,24.7198,24.7998,21500.0
2008-07-22 13:30:00,24.8,24.83,24.7,24.7,25800.0,24.7998,24.8298,24.6998,24.6998,25800.0
2008-07-22 14:00:00,24.7,24.74,24.66,24.68,30600.0,24.6998,24.7398,24.6598,24.6798,30600.0
2008-07-22 14:30:00,24.68,24.68,24.65,24.66,24900.0,24.6798,24.6798,24.6498,24.6598,24900.0
2008-07-22 15:00:00,24.66,24.67,24.61,24.67,56700.0,24.6598,24.6698,24.6098,24.6698,56700.0
2008-07-22 15:30:00,24.67,24.88,24.66,24.83,108500.0,24.6698,24.8798,24.6598,24.8298,108500.0
2008-07-23 09:30:00,24.8,24.87,24.57,24.78,41300.0,24.7998,24.8698,24.5698,24.7798,41300.0
2008-07-23 10:00:00,24.76,24.76,24.36,24.4,78800.0,24.7598,24.7598,24.3598,24.3998,78800.0
2008-07-23 10:30:00,24.4,24.58,24.33,24.56,101300.0,24.3998,24.5798,24.3299,24.5598,101300.0
2008-07-23 11:00:00,24.56,24.6,24.45,24.52,79300.0,24.5598,24.5998,24.4498,24.5198,79300.0
2008-07-23 11:30:00,24.49,24.6,24.46,24.51,54400.0,24.4898,24.5998,24.4598,24.5098,54400.0
2008-07-23 12:00:00,24.55,24.55,24.4,24.53,46500.0,24.5498,24.5498,24.3998,24.5298,46500.0
2008-07-23 12:30:00,24.53,24.68,24.53,24.63,9900.0,24.5298,24.6798,24.5298,24.6298,9900.0
2008-07-23 13:00:00,24.63,24.69,24.61,24.67,14300.0,24.6298,24.6898,24.6098,24.6698,14300.0
2008-07-23 13:30:00,24.64,24.67,24.51,24.51,23900.0,24.6398,24.6698,24.5098,24.5098,23900.0
2008-07-23 14:00:00,24.49,24.53,24.27,24.29,150800.0,24.4898,24.5298,24.2699,24.2899,150800.0
2008-07-23 14:30:00,24.29,24.36,24.05,24.12,100500.0,24.2899,24.3598,24.0499,24.1199,100500.0
2008-07-23 15:00:00,24.12,24.17,24.11,24.13,72100.0,24.1199,24.1699,24.1099,24.1299,72100.0
2008-07-23 15:30:00,24.13,24.2,23.92,24.0,247400.0,24.1299,24.1999,23.9199,23.9999,247400.0
2008-07-24 09:30:00,24.22,24.37,23.62,23.79,49300.0,24.2199,24.3698,23.6199,23.7899,49300.0
2008-07-24 10:00:00,23.8,23.8,23.68,23.7,58800.0,23.7999,23.7999,23.6799,23.6999,58800.0
2008-07-24 10:30:00,23.7,23.93,23.7,23.93,49400.0,23.6999,23.9299,23.6999,23.9299,49400.0
2008-07-24 11:00:00,23.93,23.93,23.78,23.8,41500.0,23.9299,23.9299,23.7799,23.7999,41500.0
2008-07-24 11:30:00,23.79,23.8,23.78,23.79,36400.0,23.7899,23.7999,23.7799,23.7899,36400.0
2008-07-24 12:00:00,23.8,23.8,23.75,23.75,30900.0,23.7999,23.7999,23.7499,23.7499,30900.0
2008-07-24 12:30:00,23.73,23.85,23.7,23.74,152700.0,23.7299,23.8499,23.6999,23.7399,152700.0
2008-07-24 13:00:00,23.75,23.76,23.74,23.74,10900.0,23.7499,23.7599,23.7399,23.7399,10900.0
2008-07-24 13:30:00,23.74,23.75,23.74,23.75,6000.0,23.7399,23.7499,23.7399,23.7499,6000.0
2008-07-24 14:00:00,23.74,23.75,23.69,23.69,48100.0,23.7399,23.7499,23.6899,23.6899,48100.0
2008-07-24 14:30:00,23.69,23.7,23.68,23.69,32800.0,23.6899,23.6999,23.6799,23.6899,32800.0
2008-07-24 15:00:00,23.69,23.71,23.68,23.7,51200.0,23.6899,23.7099,23.6799,23.6999,51200.0
2008-07-24 15:30:00,23.7,23.71,23.47,23.57,170700.0,23.6999,23.7099,23.4699,23.5699,170700.0
2008-07-25 09:30:00,23.88,23.88,23.21,23.75,29600.0,23.8799,23.8799,23.2099,23.7499,29600.0
2008-07-25 10:00:00,23.75,23.83,23.73,23.73,26300.0,23.7499,23.8299,23.7299,23.7299,26300.0
2008-07-25 10:30:00,23.74,23.89,23.68,23.85,22800.0,23.7399,23.8899,23.6799,23.8499,22800.0
2008-07-25 11:00:00,23.83,23.84,23.73,23.75,15800.0,23.8299,23.8399,23.7299,23.7499,15800.0
2008-07-25 11:30:00,23.75,23.9,23.74,23.87,15300.0,23.7499,23.8999,23.7399,23.8699,15300.0
2008-07-25 12:00:00,23.86,24.0,23.81,23.99,13200.0,23.8599,23.9999,23.8099,23.9899,13200.0
2008-07-25 12:30:00,23.98,23.98,23.87,23.89,18100.0,23.9799,23.9799,23.8699,23.8899,18100.0
2008-07-25 13:00:00,23.92,23.93,23.79,23.8,16000.0,23.9199,23.9299,23.7899,23.7999,16000.0
2008-07-25 13:30:00,23.83,23.83,23.75,23.75,36100.0,23.8299,23.8299,23.7499,23.7499,36100.0
2008-07-25 14:00:00,23.75,23.8,23.74,23.74,83500.0,23.7499,23.7999,23.7399,23.7399,83500.0
2008-07-25 14:30:00,23.75,24.0,23.75,23.89,37300.0,23.7499,23.9999,23.7499,23.8899,37300.0
2008-07-25 15:00:00,23.88,23.99,23.88,23.91,26900.0,23.8799,23.9899,23.8799,23.9099,26900.0
2008-07-25 15:30:00,23.91,24.19,23.9,24.07,84900.0,23.9099,24.1899,23.8999,24.0699,84900.0
2008-07-28 09:30:00,24.0,24.2,23.88,23.98,25000.0,23.9999,24.1999,23.8799,23.9799,25000.0
2008-07-28 10:00:00,23.98,24.02,23.85,23.94,14300.0,23.9799,24.0199,23.8499,23.9399,14300.0
2008-07-28 10:30:00,23.96,24.06,23.93,24.03,8400.0,23.9599,24.0599,23.9299,24.0299,8400.0
2008-07-28 11:00:00,23.98,23.98,23.86,23.86,4200.0,23.9799,23.9799,23.8599,23.8599,4200.0
2008-07-28 11:30:00,23.86,23.97,23.82,23.95,7000.0,23.8599,23.9699,23.8199,23.9499,7000.0
2008-07-28 12:00:00,23.95,23.95,23.91,23.93,7300.0,23.9499,23.9499,23.9099,23.9299,7300.0
2008-07-28 12:30:00,23.93,23.94,23.78,23.78,10300.0,23.9299,23.9399,23.7799,23.7799,10300.0
2008-07-28 13:00:00,23.75,23.87,23.75,23.77,18900.0,23.7499,23.8699,23.7499,23.7699,18900.0
2008-07-28 13:30:00,23.77,23.85,23.76,23.81,12400.0,23.7699,23.8499,23.7599,23.8099,12400.0
2008-07-28 14:00:00,23.81,23.81,23.77,23.77,5600.0,23.8099,23.8099,23.7699,23.7699,5600.0
2008-07-28 14:30:00,23.78,23.8,23.75,23.79,23400.0,23.7799,23.7999,23.7499,23.7899,23400.0
2008-07-28 15:00:00,23.78,23.81,23.75,23.8,24400.0,23.7799,23.8099,23.7499,23.7999,24400.0
2008-07-28 15:30:00,23.79,23.81,23.75,23.78,36300.0,23.7899,23.8099,23.7499,23.7799,36300.0
2008-07-29 09:30:00,23.9,24.0,23.67,23.99,20700.0,23.8999,23.9999,23.6699,23.9899,20700.0
2008-07-29 10:00:00,24.0,24.27,24.0,24.27,30600.0,23.9999,24.2699,23.9999,24.2699,30600.0
2008-07-29 10:30:00,24.26,24.28,24.1,24.12,43500.0,24.2599,24.2799,24.0999,24.1199,43500.0
2008-07-29 11:00:00,24.11,24.13,23.97,24.04,27600.0,24.1099,24.1299,23.9699,24.0399,27600.0
2008-07-29 11:30:00,24.07,24.07,23.96,24.0,28300.0,24.0699,24.0699,23.9599,23.9999,28300.0
2008-07-29 12:00:00,24.0,24.01,23.91,23.96,22000.0,23.9999,24.0099,23.9099,23.9599,22000.0
2008-07-29 12:30:00,23.97,24.01,23.9,24.01,8100.0,23.9699,24.0099,23.8999,24.0099,8100.0
2008-07-29 13:00:00,24.01,24.01,23.98,24.0,13300.0,24.0099,24.0099,23.9799,23.9999,13300.0
2008-07-29 13:30:00,24.0,24.0,23.98,24.0,13700.0,23.9999,23.9999,23.9799,23.9999,13700.0
2008-07-29 14:00:00,24.0,24.0,23.89,23.93,53200.0,23.9999,23.9999,23.8899,23.9299,53200.0
2008-07-29 14:30:00,23.94,24.15,23.85,23.99,58800.0,23.9399,24.1499,23.8499,23.9899,58800.0
2008-07-29 15:00:00,23.96,24.0,23.89,24.0,38100.0,23.9599,23.9999,23.8899,23.9999,38100.0
2008-07-29 15:30:00,23.99,24.03,23.81,24.0,115600.0,23.9899,24.0299,23.8099,23.9999,115600.0
2008-07-30 09:30:00,24.15,24.27,23.84,23.88,31300.0,24.1499,24.2699,23.8399,23.8799,31300.0
2008-07-30 10:00:00,23.87,23.89,23.71,23.79,27600.0,23.8699,23.8899,23.7099,23.7899,27600.0
2008-07-30 10:30:00,23.79,23.82,23.7,23.7,14900.0,23.7899,23.8199,23.6999,23.6999,14900.0
2008-07-30 11:00:00,23.72,23.72,23.48,23.51,50400.0,23.7199,23.7199,23.4799,23.5099,50400.0
2008-07-30 11:30:00,23.51,23.54,23.28,23.39,48300.0,23.5099,23.5399,23.2799,23.3899,48300.0
2008-07-30 12:00:00,23.4,23.4,23.16,23.31,51500.0,23.3999,23.3999,23.1599,23.3099,51500.0
2008-07-30 12:30:00,23.29,23.37,23.15,23.19,63800.0,23.2899,23.3699,23.1499,23.1899,63800.0
2008-07-30 13:00:00,23.18,23.32,23.18,23.31,40100.0,23.1799,23.3199,23.1799,23.3099,40100.0
2008-07-30 13:30:00,23.31,23.31,23.19,23.28,27900.0,23.3099,23.3099,23.1899,23.2799,27900.0
2008-07-30 14:00:00,23.27,23.35,23.24,23.35,35000.0,23.2699,23.3499,23.2399,23.3499,35000.0
2008-07-30 14:30:00,23.36,23.41,23.36,23.41,42200.0,23.3599,23.4099,23.3599,23.4099,42200.0
2008-07-30 15:00:00,23.4,23.44,23.31,23.32,93600.0,23.3999,23.4399,23.3099,23.3199,93600.0
2008-07-30 15:30:00,23.32,23.33,23.08,23.15,346100.0,23.3199,23.3299,23.0799,23.1499,346100.0
2008-07-31 09:30:00,23.1,23.35,22.7,22.75,72900.0,23.0999,23.3499,22.6999,22.7499,72900.0
2008-07-31 10:00:00,22.75,22.92,22.75,22.84,144400.0,22.7499,22.9199,22.7499,22.8399,144400.0
2008-07-31 10:30:00,22.84,23.09,22.82,22.99,67000.0,22.8399,23.0899,22.8199,22.9899,67000.0
2008-07-31 11:00:00,22.97,23.17,22.97,23.11,34700.0,22.9699,23.1699,22.9699,23.1099,34700.0
2008-07-31 11:30:00,23.11,23.22,23.1,23.22,78100.0,23.1099,23.2199,23.0999,23.2199,78100.0
2008-07-31 12:00:00,23.21,23.29,23.21,23.28,35800.0,23.2099,23.2899,23.2099,23.2799,35800.0
2008-07-31 12:30:00,23.28,23.3,23.2,23.21,13400.0,23.2799,23.2999,23.1999,23.2099,13400.0
2008-07-31 13:00:00,23.23,23.3,23.23,23.25,10900.0,23.2299,23.2999,23.2299,23.2499,10900.0
2008-07-31 13:30:00,23.24,23.37,23.23,23.24,21000.0,23.2399,23.3699,23.2299,23.2399,21000.0
2008-07-31 14:00:00,23.23,23.27,23.21,23.25,15400.0,23.2299,23.2699,23.2099,23.2499,15400.0
2008-07-31 14:30:00,23.25,23.25,23.19,23.19,61100.0,23.2499,23.2499,23.1899,23.1899,61100.0
2008-07-31 15:00:00,23.2,23.2,22.85,22.86,195900.0,23.1999,23.1999,22.8499,22.8599,195900.0
2008-07-31 15:30:00,22.85,22.91,22.79,22.83,194600.0,22.8499,22.9099,22.7899,22.8299,194600.0
2008-08-01 09:30:00,22.93,23.27,22.93,23.23,93000.0,22.9299,23.2699,22.9299,23.2299,93000.0
2008-08-01 10:00:00,23.28,23.39,23.14,23.14,38000.0,23.2799,23.3899,23.1399,23.1399,38000.0
2008-08-01 10:30:00,23.17,23.24,22.96,23.14,31800.0,23.1699,23.2399,22.9599,23.1399,31800.0
2008-08-01 11:00:00,23.17,23.19,23.13,23.19,35000.0,23.1699,23.1899,23.1299,23.1899,35000.0
2008-08-01 11:30:00,23.19,23.25,23.16,23.18,22700.0,23.1899,23.2499,23.1599,23.1799,22700.0
2008-08-01 12:00:00,23.19,23.21,23.1,23.15,12600.0,23.1899,23.2099,23.0999,23.1499,12600.0
2008-08-01 12:30:00,23.12,23.15,23.0,23.09,20500.0,23.1199,23.1499,22.9999,23.0899,20500.0
2008-08-01 13:00:00,23.09,23.23,23.09,23.21,11600.0,23.0899,23.2299,23.0899,23.2099,11600.0
2008-08-01 13:30:00,23.22,23.25,23.11,23.2,23900.0,23.2199,23.2499,23.1099,23.1999,23900.0
2008-08-01 14:00:00,23.2,23.2,23.13,23.13,11200.0,23.1999,23.1999,23.1299,23.1299,11200.0
2008-08-01 14:30:00,23.13,23.13,23.08,23.1,120200.0,23.1299,23.1299,23.0799,23.0999,120200.0
2008-08-01 15:00:00,23.1,23.16,23.08,23.15,85400.0,23.0999,23.1599,23.0799,23.1499,85400.0
2008-08-01 15:30:00,23.14,23.19,23.0,23.1,180800.0,23.1399,23.1899,22.9999,23.0999,180800.0
2008-08-04 09:30:00,23.41,23.41,23.04,23.05,53500.0,23.4099,23.4099,23.0399,23.0499,53500.0
2008-08-04 10:00:00,23.07,23.1,22.99,22.99,68400.0,23.0699,23.0999,22.9899,22.9899,68400.0
2008-08-04 10:30:00,23.0,23.02,22.97,23.01,32100.0,22.9999,23.0199,22.9699,23.0099,32100.0
2008-08-04 11:00:00,23.0,23.0,22.92,22.94,68000.0,22.9999,22.9999,22.9199,22.9399,68000.0
2008-08-04 11:30:00,22.95,22.96,22.88,22.88,39900.0,22.9499,22.9599,22.8799,22.8799,39900.0
2008-08-04 12:00:00,22.89,22.91,22.84,22.85,37800.0,22.8899,22.9099,22.8399,22.8499,37800.0
2008-08-04 12:30:00,22.84,22.89,22.8,22.89,51800.0,22.8399,22.8899,22.7999,22.8899,51800.0
2008-08-04 13:00:00,22.89,22.9,22.85,22.88,42100.0,22.8899,22.8999,22.8499,22.8799,42100.0
2008-08-04 13:30:00,22.9,22.95,22.89,22.92,40400.0,22.8999,22.9499,22.8899,22.9199,40400.0
2008-08-04 14:00:00,22.91,22.93,22.89,22.93,28900.0,22.9099,22.9299,22.8899,22.9299,28900.0
2008-08-04 14:30:00,22.93,22.95,22.9,22.91,23600.0,22.9299,22.9499,22.8999,22.9099,23600.0
2008-08-04 15:00:00,22.92,23.0,22.9,23.0,24300.0,22.9199,22.9999,22.8999,22.9999,24300.0
2008-08-04 15:30:00,23.0,23.01,22.89,22.95,110400.0,22.9999,23.0099,22.8899,22.9499,110400.0
2008-08-05 09:30:00,23.12,23.34,23.02,23.31,120500.0,23.1199,23.3399,23.0199,23.3099,120500.0
2008-08-05 10:00:00,23.31,23.49,23.3,23.4,21300.0,23.3099,23.4899,23.2999,23.3999,21300.0
2008-08-05 10:30:00,23.4,23.48,23.4,23.48,16900.0,23.3999,23.4799,23.3999,23.4799,16900.0
2008-08-05 11:00:00,23.48,23.69,23.46,23.67,19700.0,23.4799,23.6899,23.4599,23.6699,19700.0
2008-08-05 11:30:00,23.67,23.84,23.67,23.78,13500.0,23.6699,23.8399,23.6699,23.7799,13500.0
2008-08-05 12:00:00,23.76,23.8,23.64,23.8,19800.0,23.7599,23.7999,23.6399,23.7999,19800.0
2008-08-05 12:30:00,23.8,23.87,23.8,23.84,19700.0,23.7999,23.8699,23.7999,23.8399,19700.0
2008-08-05 13:00:00,23.83,23.83,23.78,23.81,10400.0,23.8299,23.8299,23.7799,23.8099,10400.0
2008-08-05 13:30:00,23.81,23.81,23.63,23.64,57400.0,23.8099,23.8099,23.6299,23.6399,57400.0
2008-08-05 14:00:00,23.64,23.82,23.53,23.74,28300.0,23.6399,23.8199,23.5299,23.7399,28300.0
2008-08-05 14:30:00,23.74,23.77,23.65,23.75,21300.0,23.7399,23.7699,23.6499,23.7499,21300.0
2008-08-05 15:00:00,23.75,23.79,23.75,23.77,29200.0,23.7499,23.7899,23.7499,23.7699,29200.0
2008-08-05 15:30:00,23.78,24.05,23.77,24.03,81400.0,23.7799,24.0499,23.7699,24.0299,81400.0
2008-08-06 09:30:00,23.93,24.3,23.6,24.28,18000.0,23.9299,24.2999,23.5999,24.2799,18000.0
2008-08-06 10:00:00,24.29,24.36,24.03,24.1,19800.0,24.2899,24.3598,24.0299,24.0999,19800.0
2008-08-06 10:30:00,24.09,24.2,24.04,24.14,36600.0,24.0899,24.1999,24.0399,24.1399,36600.0
2008-08-06 11:00:00,24.14,24.2,24.03,24.03,41000.0,24.1399,24.1999,24.0299,24.0299,41000.0
2008-08-06 11:30:00,24.02,24.05,23.95,24.05,10000.0,24.0199,24.0499,23.9499,24.0499,10000.0
2008-08-06 12:00:00,24.02,24.16,24.01,24.13,14100.0,24.0199,24.1599,24.0099,24.1299,14100.0
2008-08-06 12:30:00,24.15,24.17,24.07,24.09,11900.0,24.1499,24.1699,24.0699,24.0899,11900.0
2008-08-06 13:00:00,24.09,24.13,24.07,24.1,8100.0,24.0899,24.1299,24.0699,24.0999,8100.0
2008-08-06 13:30:00,24.13,24.13,24.06,24.09,8900.0,24.1299,24.1299,24.0599,24.0899,8900.0
2008-08-06 14:00:00,24.09,24.13,24.07,24.13,17100.0,24.0899,24.1299,24.0699,24.1299,17100.0
2008-08-06 14:30:00,24.12,24.42,24.11,24.33,37500.0,24.1199,24.4198,24.1099,24.3299,37500.0
2008-08-06 15:00:00,24.33,24.35,24.27,24.28,31500.0,24.3299,24.3498,24.2699,24.2799,31500.0
2008-08-06 15:30:00,24.26,24.32,24.18,24.25,63900.0,24.2599,24.3199,24.1799,24.2499,63900.0
2008-08-07 09:30:00,24.08,24.32,24.01,24.06,20300.0,24.0799,24.3199,24.0099,24.0599,20300.0
2008-08-07 10:00:00,24.07,24.23,24.01,24.19,13500.0,24.0699,24.2299,24.0099,24.1899,13500.0
2008-08-07 10:30:00,24.16,24.23,24.03,24.14,28900.0,24.1599,24.2299,24.0299,24.1399,28900.0
2008-08-07 11:00:00,24.14,24.15,23.99,24.09,18500.0,24.1399,24.1499,23.9899,24.0899,18500.0
2008-08-07 11:30:00,24.1,24.25,24.1,24.16,19500.0,24.0999,24.2499,24.0999,24.1599,19500.0
2008-08-07 12:00:00,24.15,24.15,24.04,24.08,7600.0,24.1499,24.1499,24.0399,24.0799,7600.0
2008-08-07 12:30:00,24.05,24.25,24.05,24.2,10800.0,24.0499,24.2499,24.0499,24.1999,10800.0
2008-08-07 13:00:00,24.2,24.23,23.97,24.13,23800.0,24.1999,24.2299,23.9699,24.1299,23800.0
2008-08-07 13:30:00,24.13,24.14,24.02,24.02,5800.0,24.1299,24.1399,24.0199,24.0199,5800.0
2008-08-07 14:00:00,24.03,24.06,24.01,24.02,6800.0,24.0299,24.0599,24.0099,24.0199,6800.0
2008-08-07 14:30:00,24.01,24.04,24.01,24.01,8800.0,24.0099,24.0399,24.0099,24.0099,8800.0
2008-08-07 15:00:00,24.03,24.06,23.96,23.98,21500.0,24.0299,24.0599,23.9599,23.9799,21500.0
2008-08-07 15:30:00,23.99,23.99,23.8,23.93,64400.0,23.9899,23.9899,23.7999,23.9299,64400.0
2008-08-08 09:30:00,23.86,24.24,23.79,24.16,21500.0,23.8599,24.2399,23.7899,24.1599,21500.0
2008-08-08 10:00:00,24.16,24.55,24.15,24.42,59100.0,24.1599,24.5498,24.1499,24.4198,59100.0
2008-08-08 10:30:00,24.42,24.42,24.34,24.4,55900.0,24.4198,24.4198,24.3398,24.3998,55900.0
2008-08-08 11:00:00,24.4,24.4,24.27,24.37,15800.0,24.3998,24.3998,24.2699,24.3698,15800.0
2008-08-08 11:30:00,24.37,24.4,24.3,24.33,14800.0,24.3698,24.3998,24.2999,24.3299,14800.0
2008-08-08 12:00:00,24.33,24.33,24.28,24.3,22300.0,24.3299,24.3299,24.2799,24.2999,22300.0
2008-08-08 12:30:00,24.3,24.3,24.28,24.3,7800.0,24.2999,24.2999,24.2799,24.2999,7800.0
2008-08-08 13:00:00,24.3,24.3,24.08,24.11,26500.0,24.2999,24.2999,24.0799,24.1099,26500.0
2008-08-08 13:30:00,24.11,24.23,24.05,24.1,31500.0,24.1099,24.2299,24.0499,24.0999,31500.0
2008-08-08 14:00:00,24.08,24.15,24.07,24.15,6700.0,24.0799,24.1499,24.0699,24.1499,6700.0
2008-08-08 14:30:00,24.15,24.3,24.09,24.25,98800.0,24.1499,24.2999,24.0899,24.2499,98800.0
2008-08-08 15:00:00,24.28,24.4,24.24,24.34,121300.0,24.2799,24.3998,24.2399,24.3398,121300.0
2008-08-08 15:30:00,24.35,24.41,24.32,24.4,135000.0,24.3498,24.4098,24.3199,24.3998,135000.0
2008-08-11 09:30:00,24.41,24.5,24.25,24.49,17000.0,24.4098,24.4998,24.2499,24.4898,17000.0
2008-08-11 10:00:00,24.5,24.5,24.41,24.45,28900.0,24.4998,24.4998,24.4098,24.4498,28900.0
2008-08-11 10:30:00,24.45,24.5,24.44,24.48,13500.0,24.4498,24.4998,24.4398,24.4798,13500.0
2008-08-11 11:00:00,24.49,24.54,24.46,24.52,25900.0,24.4898,24.5398,24.4598,24.5198,25900.0
2008-08-11 11:30:00,24.51,24.53,24.49,24.52,45500.0,24.5098,24.5298,24.4898,24.5198,45500.0
2008-08-11 12:00:00,24.52,24.54,24.49,24.54,156100.0,24.5198,24.5398,24.4898,24.5398,156100.0
2008-08-11 12:30:00,24.54,24.56,24.47,24.56,225800.0,24.5398,24.5598,24.4698,24.5598,225800.0
2008-08-11 13:00:00,24.56,24.56,24.54,24.55,116900.0,24.5598,24.5598,24.5398,24.5498,116900.0
2008-08-11 13:30:00,24.55,24.58,24.54,24.55,127500.0,24.5498,24.5798,24.5398,24.5498,127500.0
2008-08-11 14:00:00,24.55,24.57,24.54,24.55,109300.0,24.5498,24.5698,24.5398,24.5498,109300.0
2008-08-11 14:30:00,24.55,24.56,24.53,24.56,108700.0,24.5498,24.5598,24.5298,24.5598,108700.0
2008-08-11 15:00:00,24.56,24.56,24.54,24.56,85600.0,24.5598,24.5598,24.5398,24.5598,85600.0
2008-08-11 15:30:00,24.55,24.57,24.54,24.56,188400.0,24.5498,24.5698,24.5398,24.5598,188400.0
2008-08-12 09:30:00,24.55,24.92,24.5,24.8,48400.0,24.5498,24.9198,24.4998,24.7998,48400.0
2008-08-12 10:00:00,24.78,24.81,24.62,24.74,90700.0,24.7798,24.8098,24.6198,24.7398,90700.0
2008-08-12 10:30:00,24.72,24.83,24.72,24.75,20800.0,24.7198,24.8298,24.7198,24.7498,20800.0
2008-08-12 11:00:00,24.75,24.86,24.73,24.81,131300.0,24.7498,24.8598,24.7298,24.8098,131300.0
2008-08-12 11:30:00,24.81,24.88,24.7,24.72,48000.0,24.8098,24.8798,24.6998,24.7198,48000.0
2008-08-12 12:00:00,24.72,24.83,24.57,24.72,102400.0,24.7198,24.8298,24.5698,24.7198,102400.0
2008-08-12 12:30:00,24.72,24.78,24.66,24.73,67800.0,24.7198,24.7798,24.6598,24.7298,67800.0
2008-08-12 13:00:00,24.74,24.79,24.64,24.68,64500.0,24.7398,24.7898,24.6398,24.6798,64500.0
2008-08-12 13:30:00,24.69,24.75,24.68,24.7,86000.0,24.6898,24.7498,24.6798,24.6998,86000.0
2008-08-12 14:00:00,24.7,24.86,24.7,24.85,39800.0,24.6998,24.8598,24.6998,24.8498,39800.0
2008-08-12 14:30:00,24.86,24.86,24.73,24.75,29200.0,24.8598,24.8598,24.7298,24.7498,29200.0
2008-08-12 15:00:00,24.75,24.82,24.7,24.75,32100.0,24.7498,24.8198,24.6998,24.7498,32100.0
2008-08-12 15:30:00,24.74,24.75,24.67,24.68,106200.0,24.7398,24.7498,24.6698,24.6798,106200.0
2008-08-13 09:30:00,24.66,24.79,24.5,24.7,197300.0,24.6598,24.7898,24.4998,24.6998,197300.0
2008-08-13 10:00:00,24.66,24.73,24.56,24.65,49900.0,24.6598,24.7298,24.5598,24.6498,49900.0
2008-08-13 10:30:00,24.64,24.67,24.57,24.61,73600.0,24.6398,24.6698,24.5698,24.6098,73600.0
2008-08-13 11:00:00,24.61,24.7,24.6,24.67,44700.0,24.6098,24.6998,24.5998,24.6698,44700.0
2008-08-13 11:30:00,24.65,24.74,24.61,24.65,47200.0,24.6498,24.7398,24.6098,24.6498,47200.0
2008-08-13 12:00:00,24.64,24.69,24.64,24.66,23300.0,24.6398,24.6898,24.6398,24.6598,23300.0
2008-08-13 12:30:00,24.65,24.68,24.58,24.63,60000.0,24.6498,24.6798,24.5798,24.6298,60000.0
2008-08-13 13:00:00,24.64,24.65,24.55,24.64,68200.0,24.6398,24.6498,24.5498,24.6398,68200.0
2008-08-13 13:30:00,24.64,24.65,24.57,24.64,68300.0,24.6398,24.6498,24.5698,24.6398,68300.0
2008-08-13 14:00:00,24.63,24.65,24.6,24.64,58700.0,24.6298,24.6498,24.5998,24.6398,58700.0
2008-08-13 14:30:00,24.63,24.65,24.62,24.64,68500.0,24.6298,24.6498,24.6198,24.6398,68500.0
2008-08-13 15:00:00,24.64,24.7,24.6,24.7,79500.0,24.6398,24.6998,24.5998,24.6998,79500.0
2008-08-13 15:30:00,24.69,24.84,24.61,24.73,142900.0,24.6898,24.8398,24.6098,24.7298,142900.0
2008-08-14 09:30:00,24.55,24.8,24.54,24.6,22200.0,24.5498,24.7998,24.5398,24.5998,22200.0
2008-08-14 10:00:00,24.6,24.61,24.41,24.5,25300.0,24.5998,24.6098,24.4098,24.4998,25300.0
2008-08-14 10:30:00,24.51,24.73,24.5,24.68,22100.0,24.5098,24.7298,24.4998,24.6798,22100.0
2008-08-14 11:00:00,24.68,24.68,24.5,24.6,27400.0,24.6798,24.6798,24.4998,24.5998,27400.0
2008-08-14 11:30:00,24.61,24.72,24.6,24.7,14700.0,24.6098,24.7198,24.5998,24.6998,14700.0
2008-08-14 12:00:00,24.66,24.71,24.63,24.66,18300.0,24.6598,24.7098,24.6298,24.6598,18300.0
2008-08-14 12:30:00,24.66,24.71,24.65,24.7,12700.0,24.6598,24.7098,24.6498,24.6998,12700.0
2008-08-14 13:00:00,24.7,24.73,24.65,24.71,12900.0,24.6998,24.7298,24.6498,24.7098,12900.0
2008-08-14 13:30:00,24.69,24.75,24.57,24.65,41400.0,24.6898,24.7498,24.5698,24.6498,41400.0
2008-08-14 14:00:00,24.65,24.73,24.62,24.71,71600.0,24.6498,24.7298,24.6198,24.7098,71600.0
2008-08-14 14:30:00,24.71,24.77,24.65,24.72,53800.0,24.7098,24.7698,24.6498,24.7198,53800.0
2008-08-14 15:00:00,24.72,24.74,24.7,24.72,30500.0,24.7198,24.7398,24.6998,24.7198,30500.0
2008-08-14 15:30:00,24.71,24.77,24.68,24.73,75700.0,24.7098,24.7698,24.6798,24.7298,75700.0
2008-08-15 09:30:00,24.98,24.99,24.68,24.76,86800.0,24.9798,24.9898,24.6798,24.7598,86800.0
2008-08-15 10:00:00,24.75,24.75,24.55,24.69,36500.0,24.7498,24.7498,24.5498,24.6898,36500.0
2008-08-15 10:30:00,24.68,24.74,24.65,24.68,25500.0,24.6798,24.7398,24.6498,24.6798,25500.0
2008-08-15 11:00:00,24.67,24.68,24.63,24.65,68700.0,24.6698,24.6798,24.6298,24.6498,68700.0
2008-08-15 11:30:00,24.66,24.69,24.61,24.65,21800.0,24.6598,24.6898,24.6098,24.6498,21800.0
2008-08-15 12:00:00,24.64,24.67,24.58,24.65,49200.0,24.6398,24.6698,24.5798,24.6498,49200.0
2008-08-15 12:30:00,24.64,24.67,24.6,24.64,43900.0,24.6398,24.6698,24.5998,24.6398,43900.0
2008-08-15 13:00:00,24.65,24.66,24.6,24.65,12600.0,24.6498,24.6598,24.5998,24.6498,12600.0
2008-08-15 13:30:00,24.64,24.74,24.62,24.73,35400.0,24.6398,24.7398,24.6198,24.7298,35400.0
2008-08-15 14:00:00,24.73,24.73,24.71,24.71,27500.0,24.7298,24.7298,24.7098,24.7098,27500.0
2008-08-15 14:30:00,24.71,24.72,24.69,24.71,36600.0,24.7098,24.7198,24.6898,24.7098,36600.0
2008-08-15 15:00:00,24.72,24.76,24.71,24.73,48800.0,24.7198,24.7598,24.7098,24.7298,48800.0
2008-08-15 15:30:00,24.75,25.01,24.73,24.81,213400.0,24.7498,25.0098,24.7298,24.8098,213400.0
2008-08-18 09:30:00,23.4,23.9,23.17,23.7,807000.0,23.3999,23.8999,23.1699,23.6999,807000.0
2008-08-18 10:00:00,23.7,23.95,23.66,23.85,544700.0,23.6999,23.9499,23.6599,23.8499,544700.0
2008-08-18 10:30:00,23.84,23.94,23.74,23.9,496900.0,23.8399,23.9399,23.7399,23.8999,496900.0
2008-08-18 11:00:00,23.88,24.05,23.88,24.0,254800.0,23.8799,24.0499,23.8799,23.9999,254800.0
2008-08-18 11:30:00,24.0,24.3,23.99,24.0,207200.0,23.9999,24.2999,23.9899,23.9999,207200.0
2008-08-18 12:00:00,24.04,24.2,24.0,24.14,95500.0,24.0399,24.1999,23.9999,24.1399,95500.0
2008-08-18 12:30:00,24.14,24.28,24.13,24.24,72700.0,24.1399,24.2799,24.1299,24.2399,72700.0
2008-08-18 13:00:00,24.25,24.4,24.21,24.27,104100.0,24.2499,24.3998,24.2099,24.2699,104100.0
2008-08-18 13:30:00,24.25,24.26,23.98,24.0,192200.0,24.2499,24.2599,23.9799,23.9999,192200.0
2008-08-18 14:00:00,24.0,24.05,23.76,23.85,422800.0,23.9999,24.0499,23.7599,23.8499,422800.0
2008-08-18 14:30:00,23.84,23.99,23.84,23.94,146000.0,23.8399,23.9899,23.8399,23.9399,146000.0
2008-08-18 15:00:00,23.95,23.99,23.8,23.82,188500.0,23.9499,23.9899,23.7999,23.8199,188500.0
2008-08-18 15:30:00,23.82,23.83,23.65,23.75,314700.0,23.8199,23.8299,23.6499,23.7499,314700.0
2008-08-19 09:30:00,23.8,23.8,23.41,23.53,388300.0,23.7999,23.7999,23.4099,23.5299,388300.0
2008-08-19 10:00:00,23.53,23.66,23.5,23.63,271500.0,23.5299,23.6599,23.4999,23.6299,271500.0
2008-08-19 10:30:00,23.63,23.66,23.47,23.5,111300.0,23.6299,23.6599,23.4699,23.4999,111300.0
2008-08-19 11:00:00,23.5,23.55,23.49,23.51,123700.0,23.4999,23.5499,23.4899,23.5099,123700.0
2008-08-19 11:30:00,23.52,23.52,23.46,23.49,129600.0,23.5199,23.5199,23.4599,23.4899,129600.0
2008-08-19 12:00:00,23.48,23.49,23.46,23.47,137500.0,23.4799,23.4899,23.4599,23.4699,137500.0
2008-08-19 12:30:00,23.47,23.47,23.37,23.4,167200.0,23.4699,23.4699,23.3699,23.3999,167200.0
2008-08-19 13:00:00,23.4,23.4,23.18,23.21,161100.0,23.3999,23.3999,23.1799,23.2099,161100.0
2008-08-19 13:30:00,23.22,23.25,22.95,23.07,190900.0,23.2199,23.2499,22.9499,23.0699,190900.0
2008-08-19 14:00:00,23.09,23.18,22.96,22.97,83500.0,23.0899,23.1799,22.9599,22.9699,83500.0
2008-08-19 14:30:00,22.96,23.08,22.95,23.01,48700.0,22.9599,23.0799,22.9499,23.0099,48700.0
2008-08-19 15:00:00,23.01,23.01,22.75,22.76,64500.0,23.0099,23.0099,22.7499,22.7599,64500.0
2008-08-19 15:30:00,22.75,23.07,22.74,23.06,364900.0,22.7499,23.0699,22.7399,23.0599,364900.0
2008-08-20 09:30:00,23.29,23.35,23.01,23.3,88700.0,23.2899,23.3499,23.0099,23.2999,88700.0
2008-08-20 10:00:00,23.29,24.04,23.24,23.75,764700.0,23.2899,24.0399,23.2399,23.7499,764700.0
2008-08-20 10:30:00,23.74,24.51,23.67,24.32,441300.0,23.7399,24.5098,23.6699,24.3199,441300.0
2008-08-20 11:00:00,24.32,24.32,23.74,23.92,205400.0,24.3199,24.3199,23.7399,23.9199,205400.0
2008-08-20 11:30:00,23.9,23.94,23.79,23.88,57300.0,23.8999,23.9399,23.7899,23.8799,57300.0
2008-08-20 12:00:00,23.88,23.98,23.73,23.97,72500.0,23.8799,23.9799,23.7299,23.9699,72500.0
2008-08-20 12:30:00,23.98,24.04,23.97,24.03,152300.0,23.9799,24.0399,23.9699,24.0299,152300.0
2008-08-20 13:00:00,24.03,24.17,24.0,24.17,245700.0,24.0299,24.1699,23.9999,24.1699,245700.0
2008-08-20 13:30:00,24.18,24.5,24.18,24.49,302600.0,24.1799,24.4998,24.1799,24.4898,302600.0
2008-08-20 14:00:00,24.49,24.56,23.96,24.3,395300.0,24.4898,24.5598,23.9599,24.2999,395300.0
2008-08-20 14:30:00,24.3,24.56,24.29,24.5,230800.0,24.2999,24.5598,24.2899,24.4998,230800.0
2008-08-20 15:00:00,24.51,24.57,24.28,24.5,239100.0,24.5098,24.5698,24.2799,24.4998,239100.0
2008-08-20 15:30:00,24.52,24.53,24.34,24.35,308600.0,24.5198,24.5298,24.3398,24.3498,308600.0
2008-08-21 09:30:00,24.16,24.32,23.91,23.99,142500.0,24.1599,24.3199,23.9099,23.9899,142500.0
2008-08-21 10:00:00,23.97,24.2,23.91,24.19,144000.0,23.9699,24.1999,23.9099,24.1899,144000.0
2008-08-21 10:30:00,24.18,24.25,24.1,24.21,97100.0,24.1799,24.2499,24.0999,24.2099,97100.0
2008-08-21 11:00:00,24.21,24.39,24.19,24.39,73100.0,24.2099,24.3898,24.1899,24.3898,73100.0
2008-08-21 11:30:00,24.39,24.52,24.38,24.52,152000.0,24.3898,24.5198,24.3798,24.5198,152000.0
2008-08-21 12:00:00,24.52,24.61,24.35,24.35,45800.0,24.5198,24.6098,24.3498,24.3498,45800.0
2008-08-21 12:30:00,24.38,24.38,24.29,24.32,10000.0,24.3798,24.3798,24.2899,24.3199,10000.0
2008-08-21 13:00:00,24.32,24.41,24.27,24.41,27100.0,24.3199,24.4098,24.2699,24.4098,27100.0
2008-08-21 13:30:00,24.42,24.52,24.4,24.5,24100.0,24.4198,24.5198,24.3998,24.4998,24100.0
2008-08-21 14:00:00,24.5,24.57,24.49,24.56,38300.0,24.4998,24.5698,24.4898,24.5598,38300.0
2008-08-21 14:30:00,24.56,24.61,24.49,24.55,81500.0,24.5598,24.6098,24.4898,24.5498,81500.0
2008-08-21 15:00:00,24.55,24.57,24.51,24.51,36400.0,24.5498,24.5698,24.5098,24.5098,36400.0
2008-08-21 15:30:00,24.5,24.53,24.35,24.37,82600.0,24.4998,24.5298,24.3498,24.3698,82600.0
2008-08-22 09:30:00,24.49,24.62,24.38,24.61,34900.0,24.4898,24.6198,24.3798,24.6098,34900.0
2008-08-22 10:00:00,24.61,24.69,24.54,24.65,56000.0,24.6098,24.6898,24.5398,24.6498,56000.0
2008-08-22 10:30:00,24.64,24.65,24.55,24.55,86700.0,24.6398,24.6498,24.5498,24.5498,86700.0
2008-08-22 11:00:00,24.55,24.56,24.26,24.32,39300.0,24.5498,24.5598,24.2599,24.3199,39300.0
2008-08-22 11:30:00,24.33,24.35,24.32,24.33,7100.0,24.3299,24.3498,24.3199,24.3299,7100.0
2008-08-22 12:00:00,24.33,24.36,24.32,24.35,27400.0,24.3299,24.3598,24.3199,24.3498,27400.0
2008-08-22 12:30:00,24.35,24.46,24.33,24.45,31500.0,24.3498,24.4598,24.3299,24.4498,31500.0
2008-08-22 13:00:00,24.44,24.58,24.44,24.57,28600.0,24.4398,24.5798,24.4398,24.5698,28600.0
2008-08-22 13:30:00,24.57,24.65,24.56,24.57,47100.0,24.5698,24.6498,24.5598,24.5698,47100.0
2008-08-22 14:00:00,24.56,24.57,24.39,24.47,24500.0,24.5598,24.5698,24.3898,24.4698,24500.0
2008-08-22 14:30:00,24.47,24.55,24.4,24.49,64200.0,24.4698,24.5498,24.3998,24.4898,64200.0
2008-08-22 15:00:00,24.49,24.57,24.42,24.42,59100.0,24.4898,24.5698,24.4198,24.4198,59100.0
2008-08-22 15:30:00,24.42,24.57,24.42,24.47,65500.0,24.4198,24.5698,24.4198,24.4698,65500.0
2008-08-25 09:30:00,24.29,24.47,24.29,24.4,30200.0,24.2899,24.4698,24.2899,24.3998,30200.0
2008-08-25 10:00:00,24.4,24.57,24.34,24.36,124100.0,24.3998,24.5698,24.3398,24.3598,124100.0
2008-08-25 10:30:00,24.34,24.52,24.22,24.45,72800.0,24.3398,24.5198,24.2199,24.4498,72800.0
2008-08-25 11:00:00,24.46,24.5,24.38,24.43,20700.0,24.4598,24.4998,24.3798,24.4298,20700.0
2008-08-25 11:30:00,24.44,24.53,24.35,24.4,23900.0,24.4398,24.5298,24.3498,24.3998,23900.0
2008-08-25 12:00:00,24.4,24.43,24.19,24.3,27500.0,24.3998,24.4298,24.1899,24.2999,27500.0
2008-08-25 12:30:00,24.3,24.39,24.3,24.34,17500.0,24.2999,24.3898,24.2999,24.3398,17500.0
2008-08-25 13:00:00,24.36,24.42,24.34,24.39,18400.0,24.3598,24.4198,24.3398,24.3898,18400.0
2008-08-25 13:30:00,24.37,24.37,24.31,24.31,32600.0,24.3698,24.3698,24.3099,24.3099,32600.0
2008-08-25 14:00:00,24.32,24.36,24.29,24.32,30400.0,24.3199,24.3598,24.2899,24.3199,30400.0
2008-08-25 14:30:00,24.32,24.35,24.29,24.31,14200.0,24.3199,24.3498,24.2899,24.3099,14200.0
2008-08-25 15:00:00,24.31,24.45,24.27,24.41,31100.0,24.3099,24.4498,24.2699,24.4098,31100.0
2008-08-25 15:30:00,24.42,24.51,24.39,24.46,110400.0,24.4198,24.5098,24.3898,24.4598,110400.0
2008-08-26 09:30:00,25.1,25.3,25.1,25.2,675800.0,25.0998,25.2998,25.0998,25.1998,675800.0
2008-08-26 10:00:00,25.22,25.75,25.0,25.13,369400.0,25.2198,25.7498,24.9998,25.1298,369400.0
2008-08-26 10:30:00,25.14,25.24,25.09,25.15,127800.0,25.1398,25.2398,25.0898,25.1498,127800.0
2008-08-26 11:00:00,25.16,25.25,25.15,25.18,167400.0,25.1598,25.2498,25.1498,25.1798,167400.0
2008-08-26 11:30:00,25.18,25.21,25.14,25.17,59700.0,25.1798,25.2098,25.1398,25.1698,59700.0
2008-08-26 12:00:00,25.17,25.22,25.15,25.17,98200.0,25.1698,25.2198,25.1498,25.1698,98200.0
2008-08-26 12:30:00,25.18,25.2,25.15,25.17,54600.0,25.1798,25.1998,25.1498,25.1698,54600.0
2008-08-26 13:00:00,25.16,25.2,25.13,25.16,144700.0,25.1598,25.1998,25.1298,25.1598,144700.0
2008-08-26 13:30:00,25.15,25.16,25.14,25.15,42700.0,25.1498,25.1598,25.1398,25.1498,42700.0
2008-08-26 14:00:00,25.15,25.16,25.1,25.11,59200.0,25.1498,25.1598,25.0998,25.1098,59200.0
2008-08-26 14:30:00,25.1,25.14,25.1,25.11,25200.0,25.0998,25.1398,25.0998,25.1098,25200.0
2008-08-26 15:00:00,25.12,25.15,25.1,25.11,51900.0,25.1198,25.1498,25.0998,25.1098,51900.0
2008-08-26 15:30:00,25.12,25.2,25.1,25.12,158600.0,25.1198,25.1998,25.0998,25.1198,158600.0
2008-08-27 09:30:00,25.13,25.22,25.1,25.12,70700.0,25.1298,25.2198,25.0998,25.1198,70700.0
2008-08-27 10:00:00,25.11,25.15,25.1,25.15,40800.0,25.1098,25.1498,25.0998,25.1498,40800.0
2008-08-27 10:30:00,25.15,25.15,25.1,25.13,29700.0,25.1498,25.1498,25.0998,25.1298,29700.0
2008-08-27 11:00:00,25.14,25.15,25.11,25.11,28800.0,25.1398,25.1498,25.1098,25.1098,28800.0
2008-08-27 11:30:00,25.1,25.1,25.09,25.1,25100.0,25.0998,25.0998,25.0898,25.0998,25100.0
2008-08-27 12:00:00,25.09,25.16,25.09,25.16,23700.0,25.0898,25.1598,25.0898,25.1598,23700.0
2008-08-27 12:30:00,25.16,25.16,25.13,25.15,26700.0,25.1598,25.1598,25.1298,25.1498,26700.0
2008-08-27 13:00:00,25.14,25.16,25.1,25.14,34600.0,25.1398,25.1598,25.0998,25.1398,34600.0
2008-08-27 13:30:00,25.15,25.15,25.1,25.1,41300.0,25.1498,25.1498,25.0998,25.0998,41300.0
2008-08-27 14:00:00,25.1,25.12,25.08,25.12,27900.0,25.0998,25.1198,25.0798,25.1198,27900.0
2008-08-27 14:30:00,25.11,25.13,25.08,25.09,41800.0,25.1098,25.1298,25.0798,25.0898,41800.0
2008-08-27 15:00:00,25.08,25.11,25.08,25.08,50300.0,25.0798,25.1098,25.0798,25.0798,50300.0
2008-08-27 15:30:00,25.08,25.13,25.07,25.1,116500.0,25.0798,25.1298,25.0698,25.0998,116500.0
2008-08-28 09:30:00,25.11,25.22,25.06,25.16,41700.0,25.1098,25.2198,25.0598,25.1598,41700.0
2008-08-28 10:00:00,25.17,25.18,25.09,25.17,64700.0,25.1698,25.1798,25.0898,25.1698,64700.0
2008-08-28 10:30:00,25.17,25.2,25.14,25.17,36400.0,25.1698,25.1998,25.1398,25.1698,36400.0
2008-08-28 11:00:00,25.16,25.25,25.16,25.18,59300.0,25.1598,25.2498,25.1598,25.1798,59300.0
2008-08-28 11:30:00,25.18,25.22,25.16,25.2,50500.0,25.1798,25.2198,25.1598,25.1998,50500.0
2008-08-28 12:00:00,25.19,25.2,25.1,25.1,41700.0,25.1898,25.1998,25.0998,25.0998,41700.0
2008-08-28 12:30:00,25.11,25.11,25.08,25.1,20600.0,25.1098,25.1098,25.0798,25.0998,20600.0
2008-08-28 13:00:00,25.1,25.1,25.09,25.1,19800.0,25.0998,25.0998,25.0898,25.0998,19800.0
2008-08-28 13:30:00,25.1,25.11,25.09,25.1,72100.0,25.0998,25.1098,25.0898,25.0998,72100.0
2008-08-28 14:00:00,25.11,25.11,25.08,25.1,60300.0,25.1098,25.1098,25.0798,25.0998,60300.0
2008-08-28 14:30:00,25.1,25.11,25.09,25.11,81400.0,25.0998,25.1098,25.0898,25.1098,81400.0
2008-08-28 15:00:00,25.1,25.11,25.08,25.1,59500.0,25.0998,25.1098,25.0798,25.0998,59500.0
2008-08-28 15:30:00,25.09,25.18,25.08,25.09,131900.0,25.0898,25.1798,25.0798,25.0898,131900.0
2008-08-29 09:30:00,25.17,25.22,25.0,25.04,60700.0,25.1698,25.2198,24.9998,25.0398,60700.0
2008-08-29 10:00:00,25.01,25.02,24.99,25.0,36700.0,25.0098,25.0198,24.9898,24.9998,36700.0
2008-08-29 10:30:00,25.0,25.03,24.96,25.0,90900.0,24.9998,25.0298,24.9598,24.9998,90900.0
2008-08-29 11:00:00,25.01,25.01,25.0,25.0,10600.0,25.0098,25.0098,24.9998,24.9998,10600.0
2008-08-29 11:30:00,25.0,25.01,25.0,25.0,23600.0,24.9998,25.0098,24.9998,24.9998,23600.0
2008-08-29 12:00:00,25.0,25.02,25.0,25.0,13900.0,24.9998,25.0198,24.9998,24.9998,13900.0
2008-08-29 12:30:00,25.0,25.03,25.0,25.02,14700.0,24.9998,25.0298,24.9998,25.0198,14700.0
2008-08-29 13:00:00,25.03,25.06,25.02,25.06,9600.0,25.0298,25.0598,25.0198,25.0598,9600.0
2008-08-29 13:30:00,25.05,25.06,25.05,25.06,7500.0,25.0498,25.0598,25.0498,25.0598,7500.0
2008-08-29 14:00:00,25.05,25.06,25.01,25.06,23600.0,25.0498,25.0598,25.0098,25.0598,23600.0
2008-08-29 14:30:00,25.07,25.08,25.04,25.06,27600.0,25.0698,25.0798,25.0398,25.0598,27600.0
2008-08-29 15:00:00,25.06,25.06,25.04,25.05,34700.0,25.0598,25.0598,25.0398,25.0498,34700.0
2008-08-29 15:30:00,25.05,25.07,25.02,25.07,84200.0,25.0498,25.0698,25.0198,25.0698,84200.0
2008-09-02 09:30:00,25.33,25.34,25.07,25.1,41600.0,25.3298,25.3398,25.0698,25.0998,41600.0
2008-09-02 10:00:00,25.09,25.11,24.79,24.86,169200.0,25.0898,25.1098,24.7898,24.8598,169200.0
2008-09-02 10:30:00,24.87,24.87,24.47,24.57,152600.0,24.8698,24.8698,24.4698,24.5698,152600.0
2008-09-02 11:00:00,24.57,24.63,24.44,24.49,79300.0,24.5698,24.6298,24.4398,24.4898,79300.0
2008-09-02 11:30:00,24.49,24.59,24.48,24.5,65500.0,24.4898,24.5898,24.4798,24.4998,65500.0
2008-09-02 12:00:00,24.51,24.51,24.15,24.16,69200.0,24.5098,24.5098,24.1499,24.1599,69200.0
2008-09-02 12:30:00,24.17,24.48,24.15,24.48,67500.0,24.1699,24.4798,24.1499,24.4798,67500.0
2008-09-02 13:00:00,24.48,24.48,24.44,24.46,14900.0,24.4798,24.4798,24.4398,24.4598,14900.0
2008-09-02 13:30:00,24.47,24.52,24.4,24.4,35100.0,24.4698,24.5198,24.3998,24.3998,35100.0
2008-09-02 14:00:00,24.4,24.41,24.25,24.27,62600.0,24.3998,24.4098,24.2499,24.2699,62600.0
2008-09-02 14:30:00,24.26,24.31,24.23,24.25,51300.0,24.2599,24.3099,24.2299,24.2499,51300.0
2008-09-02 15:00:00,24.25,24.41,24.24,24.41,85200.0,24.2499,24.4098,24.2399,24.4098,85200.0
2008-09-02 15:30:00,24.41,24.61,24.38,24.55,332500.0,24.4098,24.6098,24.3798,24.5498,332500.0
2008-09-03 09:30:00,24.51,24.6,24.34,24.5,80000.0,24.5098,24.5998,24.3398,24.4998,80000.0
2008-09-03 10:00:00,24.5,24.51,24.24,24.25,100800.0,24.4998,24.5098,24.2399,24.2499,100800.0
2008-09-03 10:30:00,24.25,24.32,24.14,24.2,92800.0,24.2499,24.3199,24.1399,24.1999,92800.0
2008-09-03 11:00:00,24.21,24.3,23.63,23.81,148000.0,24.2099,24.2999,23.6299,23.8099,148000.0
2008-09-03 11:30:00,23.84,23.9,21.34,23.1,1388200.0,23.8399,23.8999,21.3399,23.0999,1388200.0
2008-09-03 12:00:00,23.04,23.66,22.91,23.5,662500.0,23.0399,23.6599,22.9099,23.4999,662500.0
2008-09-03 12:30:00,23.5,23.8,23.3,23.5,382800.0,23.4999,23.7999,23.2999,23.4999,382800.0
2008-09-03 13:00:00,23.49,23.49,23.16,23.2,232500.0,23.4899,23.4899,23.1599,23.1999,232500.0
2008-09-03 13:30:00,23.22,23.36,23.15,23.21,149000.0,23.2199,23.3599,23.1499,23.2099,149000.0
2008-09-03 14:00:00,23.2,23.2,22.79,22.92,196100.0,23.1999,23.1999,22.7899,22.9199,196100.0
2008-09-03 14:30:00,22.92,23.13,22.87,23.0,125900.0,22.9199,23.1299,22.8699,22.9999,125900.0
2008-09-03 15:00:00,23.0,23.23,23.0,23.2,94000.0,22.9999,23.2299,22.9999,23.1999,94000.0
2008-09-03 15:30:00,23.19,23.26,23.0,23.19,209400.0,23.1899,23.2599,22.9999,23.1899,209400.0
2008-09-04 09:30:00,23.36,23.45,23.14,23.42,89400.0,23.3599,23.4499,23.1399,23.4199,89400.0
2008-09-04 10:00:00,23.42,23.43,23.04,23.05,59900.0,23.4199,23.4299,23.0399,23.0499,59900.0
2008-09-04 10:30:00,23.07,23.32,23.05,23.09,129000.0,23.0699,23.3199,23.0499,23.0899,129000.0
2008-09-04 11:00:00,23.09,23.1,22.9,23.0,205900.0,23.0899,23.0999,22.8999,22.9999,205900.0
2008-09-04 11:30:00,23.0,23.3,23.0,23.24,61300.0,22.9999,23.2999,22.9999,23.2399,61300.0
2008-09-04 12:00:00,23.24,23.27,23.19,23.26,53600.0,23.2399,23.2699,23.1899,23.2599,53600.0
2008-09-04 12:30:00,23.25,23.43,23.25,23.34,88300.0,23.2499,23.4299,23.2499,23.3399,88300.0
2008-09-04 13:00:00,23.33,23.39,23.32,23.34,85100.0,23.3299,23.3899,23.3199,23.3399,85100.0
2008-09-04 13:30:00,23.33,23.33,23.13,23.13,48800.0,23.3299,23.3299,23.1299,23.1299,48800.0
2008-09-04 14:00:00,23.13,23.22,23.12,23.15,74800.0,23.1299,23.2199,23.1199,23.1499,74800.0
2008-09-04 14:30:00,23.18,23.19,23.07,23.19,43500.0,23.1799,23.1899,23.0699,23.1899,43500.0
2008-09-04 15:00:00,23.18,23.2,23.13,23.15,70900.0,23.1799,23.1999,23.1299,23.1499,70900.0
2008-09-04 15:30:00,23.14,23.32,23.13,23.23,214600.0,23.1399,23.3199,23.1299,23.2299,214600.0
2008-09-05 09:30:00,22.99,23.28,22.65,23.07,336000.0,22.9899,23.2799,22.6499,23.0699,336000.0
2008-09-05 10:00:00,23.09,23.6,23.05,23.05,218300.0,23.0899,23.5999,23.0499,23.0499,218300.0
2008-09-05 10:30:00,23.03,23.26,23.01,23.25,85500.0,23.0299,23.2599,23.0099,23.2499,85500.0
2008-09-05 11:00:00,23.25,23.45,23.23,23.28,130700.0,23.2499,23.4499,23.2299,23.2799,130700.0
2008-09-05 11:30:00,23.27,23.47,23.24,23.34,86300.0,23.2699,23.4699,23.2399,23.3399,86300.0
2008-09-05 12:00:00,23.34,23.47,23.3,23.47,55400.0,23.3399,23.4699,23.2999,23.4699,55400.0
2008-09-05 12:30:00,23.47,23.6,23.42,23.59,66300.0,23.4699,23.5999,23.4199,23.5899,66300.0
2008-09-05 13:00:00,23.59,23.65,23.53,23.53,41700.0,23.5899,23.6499,23.5299,23.5299,41700.0
2008-09-05 13:30:00,23.53,23.63,23.46,23.52,78300.0,23.5299,23.6299,23.4599,23.5199,78300.0
2008-09-05 14:00:00,23.52,23.76,23.5,23.76,57000.0,23.5199,23.7599,23.4999,23.7599,57000.0
2008-09-05 14:30:00,23.77,23.89,23.72,23.76,135300.0,23.7699,23.8899,23.7199,23.7599,135300.0
2008-09-05 15:00:00,23.77,23.78,23.62,23.76,204600.0,23.7699,23.7799,23.6199,23.7599,204600.0
2008-09-05 15:30:00,23.75,23.84,23.46,23.6,301300.0,23.7499,23.8399,23.4599,23.5999,301300.0
2008-09-08 09:30:00,23.86,23.91,23.47,23.48,116600.0,23.8599,23.9099,23.4699,23.4799,116600.0
2008-09-08 10:00:00,23.48,23.75,23.4,23.74,75700.0,23.4799,23.7499,23.3999,23.7399,75700.0
2008-09-08 10:30:00,23.73,23.98,23.58,23.6,43600.0,23.7299,23.9799,23.5799,23.5999,43600.0
2008-09-08 11:00:00,23.59,23.7,23.38,23.68,26800.0,23.5899,23.6999,23.3799,23.6799,26800.0
2008-09-08 11:30:00,23.68,23.84,23.64,23.7,291800.0,23.6799,23.8399,23.6399,23.6999,291800.0
2008-09-08 12:00:00,23.7,23.7,23.47,23.52,44500.0,23.6999,23.6999,23.4699,23.5199,44500.0
2008-09-08 12:30:00,23.51,23.53,23.48,23.49,99700.0,23.5099,23.5299,23.4799,23.4899,99700.0
2008-09-08 13:00:00,23.5,23.51,23.45,23.5,26600.0,23.4999,23.5099,23.4499,23.4999,26600.0
2008-09-08 13:30:00,23.49,23.51,23.44,23.44,24300.0,23.4899,23.5099,23.4399,23.4399,24300.0
2008-09-08 14:00:00,23.44,23.48,23.42,23.45,52000.0,23.4399,23.4799,23.4199,23.4499,52000.0
2008-09-08 14:30:00,23.45,23.46,23.34,23.39,46800.0,23.4499,23.4599,23.3399,23.3899,46800.0
2008-09-08 15:00:00,23.39,23.42,23.23,23.25,103000.0,23.3899,23.4199,23.2299,23.2499,103000.0
2008-09-08 15:30:00,23.25,23.26,23.0,23.17,234800.0,23.2499,23.2599,22.9999,23.1699,234800.0
2008-09-09 09:30:00,23.35,23.68,23.0,23.63,195800.0,23.3499,23.6799,22.9999,23.6299,195800.0
2008-09-09 10:00:00,23.63,23.65,23.3,23.31,103800.0,23.6299,23.6499,23.2999,23.3099,103800.0
2008-09-09 10:30:00,23.3,23.35,22.95,23.02,187600.0,23.2999,23.3499,22.9499,23.0199,187600.0
2008-09-09 11:00:00,23.01,23.05,22.64,22.69,225600.0,23.0099,23.0499,22.6399,22.6899,225600.0
2008-09-09 11:30:00,22.69,22.76,22.56,22.57,213200.0,22.6899,22.7599,22.5599,22.5699,213200.0
2008-09-09 12:00:00,22.57,22.58,22.24,22.4,265500.0,22.5699,22.5799,22.2399,22.3999,265500.0
2008-09-09 12:30:00,22.39,22.41,22.25,22.29,73900.0,22.3899,22.4099,22.2499,22.2899,73900.0
2008-09-09 13:00:00,22.29,22.38,22.09,22.11,246100.0,22.2899,22.3799,22.0899,22.1099,246100.0
2008-09-09 13:30:00,22.11,22.11,21.95,22.04,152500.0,22.1099,22.1099,21.9499,22.0399,152500.0
2008-09-09 14:00:00,22.04,22.12,22.0,22.01,87200.0,22.0399,22.1199,21.9999,22.0099,87200.0
2008-09-09 14:30:00,22.01,22.02,21.47,21.51,207500.0,22.0099,22.0199,21.4699,21.5099,207500.0
2008-09-09 15:00:00,21.51,21.83,20.56,21.78,498300.0,21.5099,21.8299,20.5599,21.7799,498300.0
2008-09-09 15:30:00,21.77,21.95,21.67,21.75,324600.0,21.7699,21.9499,21.6699,21.7499,324600.0
2008-09-10 09:30:00,21.85,21.92,21.57,21.72,302200.0,21.8499,21.9199,21.5699,21.7199,302200.0
2008-09-10 10:00:00,21.71,22.25,21.7,22.01,250300.0,21.7099,22.2499,21.6999,22.0099,250300.0
2008-09-10 10:30:00,22.01,22.15,21.96,22.0,133300.0,22.0099,22.1499,21.9599,21.9999,133300.0
2008-09-10 11:00:00,22.0,22.06,21.89,22.02,116400.0,21.9999,22.0599,21.8899,22.0199,116400.0
2008-09-10 11:30:00,22.01,22.11,21.74,21.81,227800.0,22.0099,22.1099,21.7399,21.8099,227800.0
2008-09-10 12:00:00,21.81,21.81,21.68,21.69,122300.0,21.8099,21.8099,21.6799,21.6899,122300.0
2008-09-10 12:30:00,21.7,21.71,21.45,21.45,191400.0,21.6999,21.7099,21.4499,21.4499,191400.0
2008-09-10 13:00:00,21.46,21.6,21.36,21.46,169000.0,21.4599,21.5999,21.3599,21.4599,169000.0
2008-09-10 13:30:00,21.47,21.62,21.46,21.48,97800.0,21.4699,21.6199,21.4599,21.4799,97800.0
2008-09-10 14:00:00,21.48,21.63,21.41,21.62,92300.0,21.4799,21.6299,21.4099,21.6199,92300.0
2008-09-10 14:30:00,21.63,21.7,21.59,21.6,222400.0,21.6299,21.6999,21.5899,21.5999,222400.0
2008-09-10 15:00:00,21.6,21.69,21.59,21.64,167000.0,21.5999,21.6899,21.5899,21.6399,167000.0
2008-09-10 15:30:00,21.65,21.76,21.53,21.59,241400.0,21.6499,21.7599,21.5299,21.5899,241400.0
2008-09-11 09:30:00,21.35,21.56,21.13,21.37,362200.0,21.3499,21.5599,21.1299,21.3699,362200.0
2008-09-11 10:00:00,21.37,21.57,21.29,21.31,222600.0,21.3699,21.5699,21.2899,21.3099,222600.0
2008-09-11 10:30:00,21.31,21.41,21.23,21.32,236400.0,21.3099,21.4099,21.2299,21.3199,236400.0
2008-09-11 11:00:00,21.32,21.37,21.02,21.1,235200.0,21.3199,21.3699,21.0199,21.0999,235200.0
2008-09-11 11:30:00,21.1,21.37,21.05,21.29,203300.0,21.0999,21.3699,21.0499,21.2899,203300.0
2008-09-11 12:00:00,21.31,21.33,20.96,20.99,384600.0,21.3099,21.3299,20.9599,20.9899,384600.0
2008-09-11 12:30:00,20.97,21.21,20.76,21.21,324900.0,20.9699,21.2099,20.7599,21.2099,324900.0
2008-09-11 13:00:00,21.2,21.33,21.12,21.28,128800.0,21.1999,21.3299,21.1199,21.2799,128800.0
2008-09-11 13:30:00,21.28,21.37,21.17,21.37,104300.0,21.2799,21.3699,21.1699,21.3699,104300.0
2008-09-11 14:00:00,21.36,21.5,21.35,21.45,113700.0,21.3599,21.4999,21.3499,21.4499,113700.0
2008-09-11 14:30:00,21.45,21.69,21.41,21.67,124700.0,21.4499,21.6899,21.4099,21.6699,124700.0
2008-09-11 15:00:00,21.67,21.85,21.61,21.61,120600.0,21.6699,21.8499,21.6099,21.6099,120600.0
2008-09-11 15:30:00,21.61,21.82,21.52,21.64,293400.0,21.6099,21.8199,21.5199,21.6399,293400.0
2008-09-12 09:30:00,20.9,21.75,20.51,21.1,159300.0,20.8999,21.7499,20.5099,21.0999,159300.0
2008-09-12 10:00:00,21.1,21.34,21.03,21.26,74200.0,21.0999,21.3399,21.0299,21.2599,74200.0
2008-09-12 10:30:00,21.27,21.48,21.19,21.48,44400.0,21.2699,21.4799,21.1899,21.4799,44400.0
2008-09-12 11:00:00,21.48,21.82,21.34,21.63,67000.0,21.4799,21.8199,21.3399,21.6299,67000.0
2008-09-12 11:30:00,21.63,21.67,21.53,21.54,28400.0,21.6299,21.6699,21.5299,21.5399,28400.0
2008-09-12 12:00:00,21.54,21.66,21.47,21.66,52600.0,21.5399,21.6599,21.4699,21.6599,52600.0
2008-09-12 12:30:00,21.64,21.79,21.6,21.61,44300.0,21.6399,21.7899,21.5999,21.6099,44300.0
2008-09-12 13:00:00,21.61,21.73,21.58,21.71,33100.0,21.6099,21.7299,21.5799,21.7099,33100.0
2008-09-12 13:30:00,21.71,21.89,21.7,21.84,65600.0,21.7099,21.8899,21.6999,21.8399,65600.0
2008-09-12 14:00:00,21.85,21.89,21.69,21.86,52200.0,21.8499,21.8899,21.6899,21.8599,52200.0
2008-09-12 14:30:00,21.86,22.08,21.73,22.03,53900.0,21.8599,22.0799,21.7299,22.0299,53900.0
2008-09-12 15:00:00,22.04,22.12,21.84,21.92,107900.0,22.0399,22.1199,21.8399,21.9199,107900.0
2008-09-12 15:30:00,21.92,21.93,21.54,21.89,172200.0,21.9199,21.9299,21.5399,21.8899,172200.0
2008-09-15 09:30:00,15.76,16.5,15.71,16.0,2931300.0,15.7599,16.4999,15.7099,15.9999,2931300.0
2008-09-15 10:00:00,16.0,16.42,15.97,16.15,1163400.0,15.9999,16.4199,15.9699,16.1499,1163400.0
2008-09-15 10:30:00,16.15,16.6,16.15,16.43,1357500.0,16.1499,16.5999,16.1499,16.4299,1357500.0
2008-09-15 11:00:00,16.42,16.57,16.35,16.46,1043600.0,16.4199,16.5699,16.3499,16.4599,1043600.0
2008-09-15 11:30:00,16.47,16.5,16.38,16.46,440100.0,16.4699,16.4999,16.3799,16.4599,440100.0
2008-09-15 12:00:00,16.47,17.22,16.44,16.85,833000.0,16.4699,17.2199,16.4399,16.8499,833000.0
2008-09-15 12:30:00,16.85,17.76,16.8,17.5,1016600.0,16.8499,17.7599,16.7999,17.4999,1016600.0
2008-09-15 13:00:00,17.51,17.54,16.91,17.01,451400.0,17.5099,17.5399,16.9099,17.0099,451400.0
2008-09-15 13:30:00,17.01,17.23,16.98,17.04,366700.0,17.0099,17.2299,16.9799,17.0399,366700.0
2008-09-15 14:00:00,17.04,17.31,16.99,17.06,529600.0,17.0399,17.3099,16.9899,17.0599,529600.0
2008-09-15 14:30:00,17.06,17.13,16.94,16.99,655300.0,17.0599,17.1299,16.9399,16.9899,655300.0
2008-09-15 15:00:00,16.99,17.0,16.33,16.53,853500.0,16.9899,16.9999,16.3299,16.5299,853500.0
2008-09-15 15:30:00,16.53,16.78,16.5,16.62,606100.0,16.5299,16.7799,16.4999,16.6199,606100.0
2008-09-16 09:30:00,16.3,16.54,15.87,15.96,419000.0,16.2999,16.5399,15.8699,15.9599,419000.0
2008-09-16 10:00:00,15.96,16.45,15.95,16.33,299000.0,15.9599,16.4499,15.9499,16.3299,299000.0
2008-09-16 10:30:00,16.32,16.5,16.25,16.49,218700.0,16.3199,16.4999,16.2499,16.4899,218700.0
2008-09-16 11:00:00,16.5,16.51,16.29,16.3,227100.0,16.4999,16.5099,16.2899,16.2999,227100.0
2008-09-16 11:30:00,16.31,16.45,16.27,16.31,187300.0,16.3099,16.4499,16.2699,16.3099,187300.0
2008-09-16 12:00:00,16.32,16.57,16.31,16.42,188200.0,16.3199,16.5699,16.3099,16.4199,188200.0
2008-09-16 12:30:00,16.42,16.71,16.39,16.68,168900.0,16.4199,16.7099,16.3899,16.6799,168900.0
2008-09-16 13:00:00,16.68,17.0,16.65,16.89,310100.0,16.6799,16.9999,16.6499,16.8899,310100.0
2008-09-16 13:30:00,16.9,17.0,16.73,16.73,276900.0,16.8999,16.9999,16.7299,16.7299,276900.0
2008-09-16 14:00:00,16.74,16.9,16.44,16.74,249700.0,16.7399,16.8999,16.4399,16.7399,249700.0
2008-09-16 14:30:00,16.74,16.99,16.58,16.97,369500.0,16.7399,16.9899,16.5799,16.9699,369500.0
2008-09-16 15:00:00,16.98,16.98,16.82,16.82,416700.0,16.9799,16.9799,16.8199,16.8199,416700.0
2008-09-16 15:30:00,16.82,16.82,16.6,16.74,499300.0,16.8199,16.8199,16.5999,16.7399,499300.0
2008-09-17 09:30:00,16.54,16.83,16.31,16.44,326500.0,16.5399,16.8299,16.3099,16.4399,326500.0
2008-09-17 10:00:00,16.43,16.46,16.31,16.31,215400.0,16.4299,16.4599,16.3099,16.3099,215400.0
2008-09-17 10:30:00,16.3,16.31,16.06,16.08,178900.0,16.2999,16.3099,16.0599,16.0799,178900.0
2008-09-17 11:00:00,16.08,16.08,15.75,15.77,341900.0,16.0799,16.0799,15.7499,15.7699,341900.0
2008-09-17 11:30:00,15.77,15.99,15.7,15.91,276800.0,15.7699,15.9899,15.6999,15.9099,276800.0
2008-09-17 12:00:00,15.91,15.91,15.61,15.66,161900.0,15.9099,15.9099,15.6099,15.6599,161900.0
2008-09-17 12:30:00,15.67,15.79,15.65,15.72,338000.0,15.6699,15.7899,15.6499,15.7199,338000.0
2008-09-17 13:00:00,15.72,16.04,15.72,15.79,250600.0,15.7199,16.0399,15.7199,15.7899,250600.0
2008-09-17 13:30:00,15.78,15.82,15.25,15.28,368200.0,15.7799,15.8199,15.2499,15.2799,368200.0
2008-09-17 14:00:00,15.28,15.49,15.27,15.48,210400.0,15.2799,15.4899,15.2699,15.4799,210400.0
2008-09-17 14:30:00,15.49,15.5,15.4,15.42,162000.0,15.4899,15.4999,15.3999,15.4199,162000.0
2008-09-17 15:00:00,15.41,15.54,15.2,15.3,370000.0,15.4099,15.5399,15.1999,15.2999,370000.0
2008-09-17 15:30:00,15.3,15.35,15.01,15.01,346000.0,15.2999,15.3499,15.0099,15.0099,346000.0
2008-09-18 09:30:00,15.3,15.69,15.1,15.6,135300.0,15.2999,15.6899,15.0999,15.5999,135300.0
2008-09-18 10:00:00,15.6,15.6,15.37,15.5,182100.0,15.5999,15.5999,15.3699,15.4999,182100.0
2008-09-18 10:30:00,15.5,15.53,15.43,15.45,237900.0,15.4999,15.5299,15.4299,15.4499,237900.0
2008-09-18 11:00:00,15.45,15.57,15.35,15.4,314700.0,15.4499,15.5699,15.3499,15.3999,314700.0
2008-09-18 11:30:00,15.4,15.58,15.39,15.52,255700.0,15.3999,15.5799,15.3899,15.5199,255700.0
2008-09-18 12:00:00,15.53,15.53,15.13,15.3,468600.0,15.5299,15.5299,15.1299,15.2999,468600.0
2008-09-18 12:30:00,15.3,15.37,15.02,15.03,215100.0,15.2999,15.3699,15.0199,15.0299,215100.0
2008-09-18 13:00:00,15.03,15.18,14.76,14.97,166600.0,15.0299,15.1799,14.7599,14.9699,166600.0
2008-09-18 13:30:00,14.98,15.12,14.92,15.07,161200.0,14.9799,15.1199,14.9199,15.0699,161200.0
2008-09-18 14:00:00,15.07,15.24,15.0,15.17,266100.0,15.0699,15.2399,14.9999,15.1699,266100.0
2008-09-18 14:30:00,15.17,15.4,15.17,15.39,200000.0,15.1699,15.3999,15.1699,15.3899,200000.0
2008-09-18 15:00:00,15.39,15.65,15.38,15.56,244000.0,15.3899,15.6499,15.3799,15.5599,244000.0
2008-09-18 15:30:00,15.55,15.72,15.08,15.5,492000.0,15.5499,15.7199,15.0799,15.4999,492000.0
2008-09-19 09:30:00,16.25,17.31,15.76,15.95,842300.0,16.2499,17.3099,15.7599,15.9499,842300.0
2008-09-19 10:00:00,15.94,16.19,15.8,16.15,161900.0,15.9399,16.1899,15.7999,16.1499,161900.0
2008-09-19 10:30:00,16.14,16.25,16.09,16.23,125800.0,16.1399,16.2499,16.0899,16.2299,125800.0
2008-09-19 11:00:00,16.23,16.4,16.21,16.21,70000.0,16.2299,16.3999,16.2099,16.2099,70000.0
2008-09-19 11:30:00,16.21,16.59,16.18,16.58,75800.0,16.2099,16.5899,16.1799,16.5799,75800.0
2008-09-19 12:00:00,16.58,16.73,16.46,16.72,124500.0,16.5799,16.7299,16.4599,16.7199,124500.0
2008-09-19 12:30:00,16.74,16.88,16.52,16.53,80500.0,16.7399,16.8799,16.5199,16.5299,80500.0
2008-09-19 13:00:00,16.54,16.58,16.52,16.55,58000.0,16.5399,16.5799,16.5199,16.5499,58000.0
2008-09-19 13:30:00,16.57,16.6,16.51,16.56,66100.0,16.5699,16.5999,16.5099,16.5599,66100.0
2008-09-19 14:00:00,16.56,16.72,16.56,16.65,107300.0,16.5599,16.7199,16.5599,16.6499,107300.0
2008-09-19 14:30:00,16.65,16.75,16.45,16.49,226000.0,16.6499,16.7499,16.4499,16.4899,226000.0
2008-09-19 15:00:00,16.49,16.52,16.34,16.43,247400.0,16.4899,16.5199,16.3399,16.4299,247400.0
2008-09-19 15:30:00,16.42,16.55,16.42,16.5,317500.0,16.4199,16.5499,16.4199,16.4999,317500.0
2008-09-22 09:30:00,16.55,16.55,15.97,15.97,74600.0,16.5499,16.5499,15.9699,15.9699,74600.0
2008-09-22 10:00:00,15.95,17.24,15.94,16.67,364400.0,15.9499,17.2399,15.9399,16.6699,364400.0
2008-09-22 10:30:00,16.65,16.79,16.3,16.75,296000.0,16.6499,16.7899,16.2999,16.7499,296000.0
2008-09-22 11:00:00,16.75,16.83,16.59,16.72,278700.0,16.7499,16.8299,16.5899,16.7199,278700.0
2008-09-22 11:30:00,16.72,16.77,16.63,16.73,147400.0,16.7199,16.7699,16.6299,16.7299,147400.0
2008-09-22 12:00:00,16.74,16.8,16.66,16.68,122600.0,16.7399,16.7999,16.6599,16.6799,122600.0
2008-09-22 12:30:00,16.66,16.72,16.65,16.66,80200.0,16.6599,16.7199,16.6499,16.6599,80200.0
2008-09-22 13:00:00,16.65,16.67,16.48,16.65,78700.0,16.6499,16.6699,16.4799,16.6499,78700.0
2008-09-22 13:30:00,16.65,16.65,16.46,16.56,64700.0,16.6499,16.6499,16.4599,16.5599,64700.0
2008-09-22 14:00:00,16.55,16.65,16.46,16.55,43800.0,16.5499,16.6499,16.4599,16.5499,43800.0
2008-09-22 14:30:00,16.55,16.56,16.35,16.41,114100.0,16.5499,16.5599,16.3499,16.4099,114100.0
2008-09-22 15:00:00,16.4,16.43,16.23,16.23,98800.0,16.3999,16.4299,16.2299,16.2299,98800.0
2008-09-22 15:30:00,16.24,16.41,16.19,16.32,260600.0,16.2399,16.4099,16.1899,16.3199,260600.0
2008-09-23 09:30:00,16.42,16.72,16.41,16.57,63300.0,16.4199,16.7199,16.4099,16.5699,63300.0
2008-09-23 10:00:00,16.59,16.6,16.54,16.59,77600.0,16.5899,16.5999,16.5399,16.5899,77600.0
2008-09-23 10:30:00,16.59,16.6,16.44,16.46,106200.0,16.5899,16.5999,16.4399,16.4599,106200.0
2008-09-23 11:00:00,16.46,16.66,16.42,16.49,67000.0,16.4599,16.6599,16.4199,16.4899,67000.0
2008-09-23 11:30:00,16.48,16.62,16.47,16.57,60700.0,16.4799,16.6199,16.4699,16.5699,60700.0
2008-09-23 12:00:00,16.57,16.61,16.5,16.5,71700.0,16.5699,16.6099,16.4999,16.4999,71700.0
2008-09-23 12:30:00,16.5,16.56,16.41,16.45,191200.0,16.4999,16.5599,16.4099,16.4499,191200.0
2008-09-23 13:00:00,16.44,16.44,16.23,16.25,133300.0,16.4399,16.4399,16.2299,16.2499,133300.0
2008-09-23 13:30:00,16.25,16.25,15.94,15.95,143700.0,16.2499,16.2499,15.9399,15.9499,143700.0
2008-09-23 14:00:00,15.94,16.23,15.94,16.22,96000.0,15.9399,16.2299,15.9399,16.2199,96000.0
2008-09-23 14:30:00,16.25,16.38,16.21,16.22,69800.0,16.2499,16.3799,16.2099,16.2199,69800.0
2008-09-23 15:00:00,16.26,16.37,16.16,16.25,130000.0,16.2599,16.3699,16.1599,16.2499,130000.0
2008-09-23 15:30:00,16.25,16.33,16.07,16.3,279200.0,16.2499,16.3299,16.0699,16.2999,279200.0
2008-09-24 09:30:00,16.65,16.65,15.95,16.39,156800.0,16.6499,16.6499,15.9499,16.3899,156800.0
2008-09-24 10:00:00,16.38,16.38,15.97,16.1,74900.0,16.3799,16.3799,15.9699,16.0999,74900.0
2008-09-24 10:30:00,16.12,16.15,16.0,16.1,82200.0,16.1199,16.1499,15.9999,16.0999,82200.0
2008-09-24 11:00:00,16.1,16.16,16.06,16.16,50900.0,16.0999,16.1599,16.0599,16.1599,50900.0
2008-09-24 11:30:00,16.16,16.22,16.14,16.16,55300.0,16.1599,16.2199,16.1399,16.1599,55300.0
2008-09-24 12:00:00,16.15,16.31,16.15,16.31,69700.0,16.1499,16.3099,16.1499,16.3099,69700.0
2008-09-24 12:30:00,16.3,16.31,16.28,16.29,37500.0,16.2999,16.3099,16.2799,16.2899,37500.0
2008-09-24 13:00:00,16.3,16.34,16.29,16.3,70300.0,16.2999,16.3399,16.2899,16.2999,70300.0
2008-09-24 13:30:00,16.31,16.34,16.28,16.3,51500.0,16.3099,16.3399,16.2799,16.2999,51500.0
2008-09-24 14:00:00,16.31,16.34,16.27,16.32,57100.0,16.3099,16.3399,16.2699,16.3199,57100.0
2008-09-24 14:30:00,16.34,16.36,16.1,16.23,231600.0,16.3399,16.3599,16.0999,16.2299,231600.0
2008-09-24 15:00:00,16.22,16.3,16.12,16.19,209400.0,16.2199,16.2999,16.1199,16.1899,209400.0
2008-09-24 15:30:00,16.19,16.27,16.11,16.2,350700.0,16.1899,16.2699,16.1099,16.1999,350700.0
2008-09-25 09:30:00,16.5,16.5,15.95,16.03,178300.0,16.5,16.5,15.95,16.03,178300.0
2008-09-25 10:00:00,16.02,16.05,15.98,16.02,129300.0,16.02,16.05,15.98,16.02,129300.0
2008-09-25 10:30:00,16.01,16.03,15.95,16.02,118200.0,16.01,16.03,15.95,16.02,118200.0
2008-09-25 11:00:00,16.02,16.06,15.98,16.05,142200.0,16.02,16.06,15.98,16.05,142200.0
2008-09-25 11:30:00,16.05,16.09,16.01,16.03,91200.0,16.05,16.09,16.01,16.03,91200.0
2008-09-25 12:00:00,16.05,16.23,16.03,16.13,76500.0,16.05,16.23,16.03,16.13,76500.0
2008-09-25 12:30:00,16.13,16.27,16.11,16.18,87000.0,16.13,16.27,16.11,16.18,87000.0
2008-09-25 13:00:00,16.18,16.21,16.04,16.06,114400.0,16.18,16.21,16.04,16.06,114400.0
2008-09-25 13:30:00,16.08,16.2,16.07,16.19,63000.0,16.08,16.2,16.07,16.19,63000.0
2008-09-25 14:00:00,16.19,16.2,16.01,16.07,71200.0,16.19,16.2,16.01,16.07,71200.0
2008-09-25 14:30:00,16.05,16.11,16.02,16.06,49200.0,16.05,16.11,16.02,16.06,49200.0
2008-09-25 15:00:00,16.06,16.22,16.06,16.22,58900.0,16.06,16.22,16.06,16.22,58900.0
2008-09-25 15:30:00,16.2,16.26,16.11,16.24,84800.0,16.2,16.26,16.11,16.24,84800.0
2008-09-26 09:30:00,16.05,16.06,15.76,16.0,72100.0,16.05,16.06,15.76,16.0,72100.0
2008-09-26 10:00:00,16.02,16.08,15.92,16.02,76600.0,16.02,16.08,15.92,16.02,76600.0
2008-09-26 10:30:00,16.02,16.09,15.99,16.07,79600.0,16.02,16.09,15.99,16.07,79600.0
2008-09-26 11:00:00,16.07,16.07,15.97,15.99,119800.0,16.07,16.07,15.97,15.99,119800.0
2008-09-26 11:30:00,15.99,16.03,15.96,15.97,62300.0,15.99,16.03,15.96,15.97,62300.0
2008-09-26 12:00:00,15.96,15.98,15.95,15.98,55600.0,15.96,15.98,15.95,15.98,55600.0
2008-09-26 12:30:00,15.98,16.04,15.95,16.01,53600.0,15.98,16.04,15.95,16.01,53600.0
2008-09-26 13:00:00,16.01,16.2,15.99,16.17,66700.0,16.01,16.2,15.99,16.17,66700.0
2008-09-26 13:30:00,16.16,16.2,16.11,16.14,25600.0,16.16,16.2,16.11,16.14,25600.0
2008-09-26 14:00:00,16.15,16.17,16.07,16.07,35000.0,16.15,16.17,16.07,16.07,35000.0
2008-09-26 14:30:00,16.06,16.18,16.04,16.12,37400.0,16.06,16.18,16.04,16.12,37400.0
2008-09-26 15:00:00,16.09,16.18,16.01,16.16,42500.0,16.09,16.18,16.01,16.16,42500.0
2008-09-26 15:30:00,16.15,16.19,16.09,16.19,91300.0,16.15,16.19,16.09,16.19,91300.0
2008-09-29 09:30:00,16.08,16.08,15.32,15.51,155700.0,16.08,16.08,15.32,15.51,155700.0
2008-09-29 10:00:00,15.53,15.56,14.82,15.08,255800.0,15.53,15.56,14.82,15.08,255800.0
2008-09-29 10:30:00,15.08,15.46,15.06,15.36,198800.0,15.08,15.46,15.06,15.36,198800.0
2008-09-29 11:00:00,15.38,15.48,15.3,15.33,179400.0,15.38,15.48,15.3,15.33,179400.0
2008-09-29 11:30:00,15.33,15.39,15.25,15.29,110300.0,15.33,15.39,15.25,15.29,110300.0
2008-09-29 12:00:00,15.3,15.57,15.28,15.45,246400.0,15.3,15.57,15.28,15.45,246400.0
2008-09-29 12:30:00,15.46,15.58,15.37,15.57,80000.0,15.46,15.58,15.37,15.57,80000.0
2008-09-29 13:00:00,15.57,15.79,15.47,15.79,163500.0,15.57,15.79,15.47,15.79,163500.0
2008-09-29 13:30:00,15.8,16.05,15.0,15.19,196000.0,15.8,16.05,15.0,15.19,196000.0
2008-09-29 14:00:00,15.17,15.37,15.02,15.17,214600.0,15.17,15.37,15.02,15.17,214600.0
2008-09-29 14:30:00,15.17,15.75,15.09,15.23,216800.0,15.17,15.75,15.09,15.23,216800.0
2008-09-29 15:00:00,15.21,15.21,14.91,14.93,171300.0,15.21,15.21,14.91,14.93,171300.0
2008-09-29 15:30:00,14.94,15.73,14.94,15.32,445800.0,14.94,15.73,14.94,15.32,445800.0
2008-09-30 09:30:00,15.6,15.66,15.23,15.51,172500.0,15.6,15.66,15.23,15.51,172500.0
2008-09-30 10:00:00,15.52,15.95,15.52,15.93,174700.0,15.52,15.95,15.52,15.93,174700.0
2008-09-30 10:30:00,15.94,16.0,15.93,15.94,270300.0,15.94,16.0,15.93,15.94,270300.0
2008-09-30 11:00:00,15.94,15.97,15.93,15.95,138900.0,15.94,15.97,15.93,15.95,138900.0
2008-09-30 11:30:00,15.95,16.21,15.9,16.21,96400.0,15.95,16.21,15.9,16.21,96400.0
2008-09-30 12:00:00,16.21,16.22,15.98,16.01,68800.0,16.21,16.22,15.98,16.01,68800.0
2008-09-30 12:30:00,16.0,16.07,15.89,15.99,100900.0,16.0,16.07,15.89,15.99,100900.0
2008-09-30 13:00:00,16.0,16.1,15.97,16.1,52500.0,16.0,16.1,15.97,16.1,52500.0
2008-09-30 13:30:00,16.1,16.17,16.08,16.14,67100.0,16.1,16.17,16.08,16.14,67100.0
2008-09-30 14:00:00,16.14,16.19,16.13,16.14,127600.0,16.14,16.19,16.13,16.14,127600.0
2008-09-30 14:30:00,16.15,16.27,16.14,16.24,88400.0,16.15,16.27,16.14,16.24,88400.0
2008-09-30 15:00:00,16.23,16.29,16.21,16.22,102900.0,16.23,16.29,16.21,16.22,102900.0
2008-09-30 15:30:00,16.21,16.43,16.2,16.37,208200.0,16.21,16.43,16.2,16.37,208200.0
2008-10-01 09:30:00,16.21,16.37,16.17,16.18,39400.0,16.21,16.37,16.17,16.18,39400.0
2008-10-01 10:00:00,16.19,16.19,15.94,15.97,48000.0,16.19,16.19,15.94,15.97,48000.0
2008-10-01 10:30:00,15.97,15.97,15.86,15.9,47300.0,15.97,15.97,15.86,15.9,47300.0
2008-10-01 11:00:00,15.9,15.92,15.86,15.86,219200.0,15.9,15.92,15.86,15.86,219200.0
2008-10-01 11:30:00,15.86,15.89,15.79,15.79,32500.0,15.86,15.89,15.79,15.79,32500.0
2008-10-01 12:00:00,15.79,15.89,15.75,15.78,29300.0,15.79,15.89,15.75,15.78,29300.0
2008-10-01 12:30:00,15.79,15.93,15.77,15.83,42800.0,15.79,15.93,15.77,15.83,42800.0
2008-10-01 13:00:00,15.84,15.87,15.8,15.83,32600.0,15.84,15.87,15.8,15.83,32600.0
2008-10-01 13:30:00,15.83,15.86,15.75,15.78,50000.0,15.83,15.86,15.75,15.78,50000.0
2008-10-01 14:00:00,15.8,15.86,15.75,15.79,110400.0,15.8,15.86,15.75,15.79,110400.0
2008-10-01 14:30:00,15.8,15.87,15.69,15.77,54800.0,15.8,15.87,15.69,15.77,54800.0
2008-10-01 15:00:00,15.78,15.88,15.73,15.86,66000.0,15.78,15.88,15.73,15.86,66000.0
2008-10-01 15:30:00,15.85,15.99,15.84,15.91,119200.0,15.85,15.99,15.84,15.91,119200.0
2008-10-02 09:30:00,15.82,15.98,15.21,15.22,164900.0,15.82,15.98,15.21,15.22,164900.0
2008-10-02 10:00:00,15.22,15.28,15.18,15.21,126700.0,15.22,15.28,15.18,15.21,126700.0
2008-10-02 10:30:00,15.2,15.3,15.2,15.28,91700.0,15.2,15.3,15.2,15.28,91700.0
2008-10-02 11:00:00,15.28,15.34,15.23,15.25,106900.0,15.28,15.34,15.23,15.25,106900.0
2008-10-02 11:30:00,15.25,15.27,15.24,15.27,89600.0,15.25,15.27,15.24,15.27,89600.0
2008-10-02 12:00:00,15.27,15.27,15.15,15.24,69500.0,15.27,15.27,15.15,15.24,69500.0
2008-10-02 12:30:00,15.25,15.26,15.14,15.24,52200.0,15.25,15.26,15.14,15.24,52200.0
2008-10-02 13:00:00,15.24,15.25,15.1,15.14,98200.0,15.24,15.25,15.1,15.14,98200.0
2008-10-02 13:30:00,15.15,15.18,14.92,14.94,128500.0,15.15,15.18,14.92,14.94,128500.0
2008-10-02 14:00:00,14.93,15.04,14.93,15.0,94100.0,14.93,15.04,14.93,15.0,94100.0
2008-10-02 14:30:00,15.0,15.03,14.93,14.95,87900.0,15.0,15.03,14.93,14.95,87900.0
2008-10-02 15:00:00,14.95,14.97,14.8,14.84,162000.0,14.95,14.97,14.8,14.84,162000.0
2008-10-02 15:30:00,14.84,14.92,14.69,14.83,214700.0,14.84,14.92,14.69,14.83,214700.0
2008-10-03 09:30:00,15.13,15.29,15.05,15.07,73400.0,15.13,15.29,15.05,15.07,73400.0
2008-10-03 10:00:00,15.07,15.12,14.86,14.9,167200.0,15.07,15.12,14.86,14.9,167200.0
2008-10-03 10:30:00,14.91,15.07,14.9,15.06,82600.0,14.91,15.07,14.9,15.06,82600.0
2008-10-03 11:00:00,15.06,15.14,14.94,15.1,108200.0,15.06,15.14,14.94,15.1,108200.0
2008-10-03 11:30:00,15.1,15.14,15.03,15.06,79800.0,15.1,15.14,15.03,15.06,79800.0
2008-10-03 12:00:00,15.07,15.13,14.87,14.87,152300.0,15.07,15.13,14.87,14.87,152300.0
2008-10-03 12:30:00,14.87,15.04,14.87,15.04,82800.0,14.87,15.04,14.87,15.04,82800.0
2008-10-03 13:00:00,15.02,15.17,14.98,15.0,169200.0,15.02,15.17,14.98,15.0,169200.0
2008-10-03 13:30:00,15.0,15.01,14.8,14.91,92400.0,15.0,15.01,14.8,14.91,92400.0
2008-10-03 14:00:00,14.91,15.0,14.84,14.95,110000.0,14.91,15.0,14.84,14.95,110000.0
2008-10-03 14:30:00,14.96,14.96,14.8,14.95,107800.0,14.96,14.96,14.8,14.95,107800.0
2008-10-03 15:00:00,14.95,15.01,14.94,14.98,144900.0,14.95,15.01,14.94,14.98,144900.0
2008-10-03 15:30:00,14.98,15.02,14.87,15.0,186700.0,14.98,15.02,14.87,15.0,186700.0
2008-10-06 09:30:00,14.88,14.88,14.18,14.24,131000.0,14.88,14.88,14.18,14.24,131000.0
2008-10-06 10:00:00,14.25,14.26,13.94,13.95,117700.0,14.25,14.26,13.94,13.95,117700.0
2008-10-06 10:30:00,13.95,14.03,13.65,14.03,142500.0,13.95,14.03,13.65,14.03,142500.0
2008-10-06 11:00:00,14.03,14.44,13.95,14.18,157300.0,14.03,14.44,13.95,14.18,157300.0
2008-10-06 11:30:00,14.17,14.2,14.0,14.01,56000.0,14.17,14.2,14.0,14.01,56000.0
2008-10-06 12:00:00,14.01,14.12,13.89,13.95,54000.0,14.01,14.12,13.89,13.95,54000.0
2008-10-06 12:30:00,13.93,13.93,13.79,13.9,51600.0,13.93,13.93,13.79,13.9,51600.0
2008-10-06 13:00:00,13.9,14.0,13.81,13.88,78700.0,13.9,14.0,13.81,13.88,78700.0
2008-10-06 13:30:00,13.87,13.89,13.73,13.89,55400.0,13.87,13.89,13.73,13.89,55400.0
2008-10-06 14:00:00,13.88,13.94,13.6,13.64,103100.0,13.88,13.94,13.6,13.64,103100.0
2008-10-06 14:30:00,13.62,13.9,13.5,13.89,136600.0,13.62,13.9,13.5,13.89,136600.0
2008-10-06 15:00:00,13.87,14.14,13.71,14.12,170500.0,13.87,14.14,13.71,14.12,170500.0
2008-10-06 15:30:00,14.12,14.56,14.05,14.38,158900.0,14.12,14.56,14.05,14.38,158900.0
2008-10-07 09:30:00,14.64,14.91,14.23,14.27,70600.0,14.64,14.91,14.23,14.27,70600.0
2008-10-07 10:00:00,14.28,14.44,14.15,14.44,98200.0,14.28,14.44,14.15,14.44,98200.0
2008-10-07 10:30:00,14.44,14.53,14.25,14.28,49500.0,14.44,14.53,14.25,14.28,49500.0
2008-10-07 11:00:00,14.28,14.41,14.1,14.17,36700.0,14.28,14.41,14.1,14.17,36700.0
2008-10-07 11:30:00,14.19,14.2,14.1,14.1,41200.0,14.19,14.2,14.1,14.1,41200.0
2008-10-07 12:00:00,14.11,14.14,14.04,14.04,36200.0,14.11,14.14,14.04,14.04,36200.0
2008-10-07 12:30:00,14.05,14.07,13.92,13.99,43900.0,14.05,14.07,13.92,13.99,43900.0
2008-10-07 13:00:00,13.99,14.1,13.85,13.88,104600.0,13.99,14.1,13.85,13.88,104600.0
2008-10-07 13:30:00,13.88,14.1,13.73,13.75,52400.0,13.88,14.1,13.73,13.75,52400.0
2008-10-07 14:00:00,13.75,14.1,13.75,13.98,65500.0,13.75,14.1,13.75,13.98,65500.0
2008-10-07 14:30:00,13.99,14.09,13.76,13.76,54800.0,13.99,14.09,13.76,13.76,54800.0
2008-10-07 15:00:00,13.78,13.9,13.74,13.77,131000.0,13.78,13.9,13.74,13.77,131000.0
2008-10-07 15:30:00,13.79,13.83,13.7,13.73,232900.0,13.79,13.83,13.7,13.73,232900.0
2008-10-08 09:30:00,13.33,14.01,13.26,13.87,101300.0,13.33,14.01,13.26,13.87,101300.0
2008-10-08 10:00:00,13.87,13.96,13.68,13.75,125600.0,13.87,13.96,13.68,13.75,125600.0
2008-10-08 10:30:00,13.76,13.78,13.5,13.5,104600.0,13.76,13.78,13.5,13.5,104600.0
2008-10-08 11:00:00,13.5,13.75,13.48,13.73,154000.0,13.5,13.75,13.48,13.73,154000.0
2008-10-08 11:30:00,13.73,13.75,13.42,13.67,65600.0,13.73,13.75,13.42,13.67,65600.0
2008-10-08 12:00:00,13.68,13.69,13.18,13.22,106000.0,13.68,13.69,13.18,13.22,106000.0
2008-10-08 12:30:00,13.24,13.25,13.1,13.25,78300.0,13.24,13.25,13.1,13.25,78300.0
2008-10-08 13:00:00,13.25,13.55,13.21,13.35,104100.0,13.25,13.55,13.21,13.35,104100.0
2008-10-08 13:30:00,13.35,13.78,13.3,13.74,97200.0,13.35,13.78,13.3,13.74,97200.0
2008-10-08 14:00:00,13.74,14.14,13.7,14.13,139300.0,13.74,14.14,13.7,14.13,139300.0
2008-10-08 14:30:00,14.14,14.17,13.86,14.03,134000.0,14.14,14.17,13.86,14.03,134000.0
2008-10-08 15:00:00,14.02,14.23,13.92,14.0,144400.0,14.02,14.23,13.92,14.0,144400.0
2008-10-08 15:30:00,13.99,14.14,13.41,13.46,282800.0,13.99,14.14,13.41,13.46,282800.0
2008-10-09 09:30:00,13.85,15.35,13.48,13.7,171800.0,13.85,15.35,13.48,13.7,171800.0
2008-10-09 10:00:00,13.71,14.0,13.67,13.67,62800.0,13.71,14.0,13.67,13.67,62800.0
2008-10-09 10:30:00,13.66,13.79,13.51,13.77,69500.0,13.66,13.79,13.51,13.77,69500.0
2008-10-09 11:00:00,13.77,13.82,13.73,13.76,70900.0,13.77,13.82,13.73,13.76,70900.0
2008-10-09 11:30:00,13.77,13.83,13.67,13.67,36100.0,13.77,13.83,13.67,13.67,36100.0
2008-10-09 12:00:00,13.67,13.75,13.54,13.68,32200.0,13.67,13.75,13.54,13.68,32200.0
2008-10-09 12:30:00,13.62,13.66,13.54,13.66,22300.0,13.62,13.66,13.54,13.66,22300.0
2008-10-09 13:00:00,13.65,13.7,13.65,13.7,50700.0,13.65,13.7,13.65,13.7,50700.0
2008-10-09 13:30:00,13.7,13.7,13.67,13.7,53100.0,13.7,13.7,13.67,13.7,53100.0
2008-10-09 14:00:00,13.7,13.71,13.56,13.59,69000.0,13.7,13.71,13.56,13.59,69000.0
2008-10-09 14:30:00,13.6,13.75,13.55,13.56,78000.0,13.6,13.75,13.55,13.56,78000.0
2008-10-09 15:00:00,13.56,13.57,13.23,13.25,157600.0,13.56,13.57,13.23,13.25,157600.0
2008-10-09 15:30:00,13.25,13.27,12.72,13.03,282300.0,13.25,13.27,12.72,13.03,282300.0
2008-10-10 09:30:00,12.5,13.01,11.49,12.72,125000.0,12.5,13.01,11.49,12.72,125000.0
2008-10-10 10:00:00,12.71,12.84,12.4,12.54,106300.0,12.71,12.84,12.4,12.54,106300.0
2008-10-10 10:30:00,12.53,12.6,12.27,12.51,63700.0,12.53,12.6,12.27,12.51,63700.0
2008-10-10 11:00:00,12.5,12.67,12.37,12.49,63000.0,12.5,12.67,12.37,12.49,63000.0
2008-10-10 11:30:00,12.49,12.5,12.28,12.32,119300.0,12.49,12.5,12.28,12.32,119300.0
2008-10-10 12:00:00,12.3,12.49,12.16,12.31,128200.0,12.3,12.49,12.16,12.31,128200.0
2008-10-10 12:30:00,12.31,12.4,12.25,12.3,97700.0,12.31,12.4,12.25,12.3,97700.0
2008-10-10 13:00:00,12.3,12.3,12.11,12.13,151300.0,12.3,12.3,12.11,12.13,151300.0
2008-10-10 13:30:00,12.14,12.14,11.87,12.07,89300.0,12.14,12.14,11.87,12.07,89300.0
2008-10-10 14:00:00,12.08,12.2,11.94,12.05,118100.0,12.08,12.2,11.94,12.05,118100.0
2008-10-10 14:30:00,12.06,12.1,11.82,11.99,90400.0,12.06,12.1,11.82,11.99,90400.0
2008-10-10 15:00:00,11.99,12.75,11.96,12.73,187200.0,11.99,12.75,11.96,12.73,187200.0
2008-10-10 15:30:00,12.74,13.02,12.3,12.84,239900.0,12.74,13.02,12.3,12.84,239900.0
2008-10-13 09:30:00,13.0,13.51,13.0,13.44,94900.0,13.0,13.51,13.0,13.44,94900.0
2008-10-13 10:00:00,13.43,13.75,13.32,13.75,65400.0,13.43,13.75,13.32,13.75,65400.0
2008-10-13 10:30:00,13.74,13.75,13.54,13.73,29600.0,13.74,13.75,13.54,13.73,29600.0
2008-10-13 11:00:00,13.72,13.77,13.72,13.75,33300.0,13.72,13.77,13.72,13.75,33300.0
2008-10-13 11:30:00,13.75,13.77,13.74,13.76,36300.0,13.75,13.77,13.74,13.76,36300.0
2008-10-13 12:00:00,13.76,13.88,13.74,13.76,105500.0,13.76,13.88,13.74,13.76,105500.0
2008-10-13 12:30:00,13.75,13.8,13.74,13.76,28600.0,13.75,13.8,13.74,13.76,28600.0
2008-10-13 13:00:00,13.77,13.77,13.74,13.76,26100.0,13.77,13.77,13.74,13.76,26100.0
2008-10-13 13:30:00,13.77,13.8,13.74,13.74,52900.0,13.77,13.8,13.74,13.74,52900.0
2008-10-13 14:00:00,13.74,13.79,13.58,13.58,42300.0,13.74,13.79,13.58,13.58,42300.0
2008-10-13 14:30:00,13.59,13.8,13.58,13.78,69300.0,13.59,13.8,13.58,13.78,69300.0
2008-10-13 15:00:00,13.77,13.8,13.71,13.77,72800.0,13.77,13.8,13.71,13.77,72800.0
2008-10-13 15:30:00,13.77,14.16,13.5,14.12,223900.0,13.77,14.16,13.5,14.12,223900.0
2008-10-14 09:30:00,14.52,14.8,13.73,13.76,158700.0,14.52,14.8,13.73,13.76,158700.0
2008-10-14 10:00:00,13.76,13.76,13.42,13.49,112000.0,13.76,13.76,13.42,13.49,112000.0
2008-10-14 10:30:00,13.5,13.78,13.41,13.77,48600.0,13.5,13.78,13.41,13.77,48600.0
2008-10-14 11:00:00,13.77,14.0,13.75,14.0,60600.0,13.77,14.0,13.75,14.0,60600.0
2008-10-14 11:30:00,13.99,14.0,13.85,13.85,26800.0,13.99,14.0,13.85,13.85,26800.0
2008-10-14 12:00:00,13.86,14.06,13.8,13.9,37800.0,13.86,14.06,13.8,13.9,37800.0
2008-10-14 12:30:00,13.89,14.07,13.77,13.78,72700.0,13.89,14.07,13.77,13.78,72700.0
2008-10-14 13:00:00,13.78,13.83,13.74,13.77,20300.0,13.78,13.83,13.74,13.77,20300.0
2008-10-14 13:30:00,13.77,13.89,13.69,13.71,39500.0,13.77,13.89,13.69,13.71,39500.0
2008-10-14 14:00:00,13.72,13.78,13.5,13.75,46600.0,13.72,13.78,13.5,13.75,46600.0
2008-10-14 14:30:00,13.75,13.75,13.3,13.44,70100.0,13.75,13.75,13.3,13.44,70100.0
2008-10-14 15:00:00,13.5,13.75,13.45,13.75,67900.0,13.5,13.75,13.45,13.75,67900.0
2008-10-14 15:30:00,13.82,14.14,13.56,13.64,240000.0,13.82,14.14,13.56,13.64,240000.0
2008-10-15 09:30:00,13.41,14.38,13.3,13.5,57400.0,13.41,14.38,13.3,13.5,57400.0
2008-10-15 10:00:00,13.5,13.51,13.35,13.35,30900.0,13.5,13.51,13.35,13.35,30900.0
2008-10-15 10:30:00,13.35,13.49,12.9,12.9,54200.0,13.35,13.49,12.9,12.9,54200.0
2008-10-15 11:00:00,12.9,12.96,12.77,12.81,57400.0,12.9,12.96,12.77,12.81,57400.0
2008-10-15 11:30:00,12.81,12.99,12.78,12.86,28900.0,12.81,12.99,12.78,12.86,28900.0
2008-10-15 12:00:00,12.85,12.89,12.57,12.69,46000.0,12.85,12.89,12.57,12.69,46000.0
2008-10-15 12:30:00,12.7,12.83,12.7,12.75,48900.0,12.7,12.83,12.7,12.75,48900.0
2008-10-15 13:00:00,12.73,12.76,12.55,12.55,17600.0,12.73,12.76,12.55,12.55,17600.0
2008-10-15 13:30:00,12.56,12.57,12.33,12.44,46500.0,12.56,12.57,12.33,12.44,46500.0
2008-10-15 14:00:00,12.45,12.52,12.37,12.52,54900.0,12.45,12.52,12.37,12.52,54900.0
2008-10-15 14:30:00,12.51,12.62,12.44,12.45,89800.0,12.51,12.62,12.44,12.45,89800.0
2008-10-15 15:00:00,12.46,12.58,12.41,12.44,165600.0,12.46,12.58,12.41,12.44,165600.0
2008-10-15 15:30:00,12.44,12.48,11.95,12.02,257200.0,12.44,12.48,11.95,12.02,257200.0
2008-10-16 09:30:00,12.45,12.89,12.4,12.76,113800.0,12.45,12.89,12.4,12.76,113800.0
2008-10-16 10:00:00,12.72,12.73,12.16,12.17,93500.0,12.72,12.73,12.16,12.17,93500.0
2008-10-16 10:30:00,12.16,12.33,11.96,11.98,75200.0,12.16,12.33,11.96,11.98,75200.0
2008-10-16 11:00:00,12.0,12.17,11.86,12.0,57800.0,12.0,12.17,11.86,12.0,57800.0
2008-10-16 11:30:00,12.0,12.36,12.0,12.23,41700.0,12.0,12.36,12.0,12.23,41700.0
2008-10-16 12:00:00,12.22,12.41,12.1,12.22,76100.0,12.22,12.41,12.1,12.22,76100.0
2008-10-16 12:30:00,12.21,12.39,12.06,12.32,89300.0,12.21,12.39,12.06,12.32,89300.0
2008-10-16 13:00:00,12.31,12.44,12.22,12.3,49200.0,12.31,12.44,12.22,12.3,49200.0
2008-10-16 13:30:00,12.3,12.58,12.25,12.49,63700.0,12.3,12.58,12.25,12.49,63700.0
2008-10-16 14:00:00,12.51,12.64,12.34,12.59,58000.0,12.51,12.64,12.34,12.59,58000.0
2008-10-16 14:30:00,12.6,12.91,12.57,12.67,106300.0,12.6,12.91,12.57,12.67,106300.0
2008-10-16 15:00:00,12.67,13.03,12.66,12.89,77300.0,12.67,13.03,12.66,12.89,77300.0
2008-10-16 15:30:00,12.89,13.31,12.87,13.0,208400.0,12.89,13.31,12.87,13.0,208400.0
2008-10-17 09:30:00,12.56,13.17,12.56,13.0,184000.0,12.56,13.17,12.56,13.0,184000.0
2008-10-17 10:00:00,13.0,13.0,12.85,12.89,74600.0,13.0,13.0,12.85,12.89,74600.0
2008-10-17 10:30:00,12.89,13.01,12.78,12.97,84100.0,12.89,13.01,12.78,12.97,84100.0
2008-10-17 11:00:00,12.96,12.97,12.81,12.85,65600.0,12.96,12.97,12.81,12.85,65600.0
2008-10-17 11:30:00,12.85,13.0,12.77,13.0,48600.0,12.85,13.0,12.77,13.0,48600.0
2008-10-17 12:00:00,13.0,13.03,12.96,12.98,28500.0,13.0,13.03,12.96,12.98,28500.0
2008-10-17 12:30:00,12.97,13.25,12.96,13.18,66000.0,12.97,13.25,12.96,13.18,66000.0
2008-10-17 13:00:00,13.14,13.31,13.09,13.15,98600.0,13.14,13.31,13.09,13.15,98600.0
2008-10-17 13:30:00,13.15,13.38,12.94,12.99,160200.0,13.15,13.38,12.94,12.99,160200.0
2008-10-17 14:00:00,12.99,13.1,12.8,12.91,87700.0,12.99,13.1,12.8,12.91,87700.0
2008-10-17 14:30:00,12.92,13.03,12.83,13.02,88000.0,12.92,13.03,12.83,13.02,88000.0
2008-10-17 15:00:00,13.02,13.05,12.71,12.83,143000.0,13.02,13.05,12.71,12.83,143000.0
2008-10-17 15:30:00,12.83,12.93,12.63,12.7,240100.0,12.83,12.93,12.63,12.7,240100.0
2008-10-20 09:30:00,12.91,12.97,12.7,12.86,44200.0,12.91,12.97,12.7,12.86,44200.0
2008-10-20 10:00:00,12.86,13.04,12.78,12.93,31700.0,12.86,13.04,12.78,12.93,31700.0
2008-10-20 10:30:00,12.9,13.0,12.71,12.77,20600.0,12.9,13.0,12.71,12.77,20600.0
2008-10-20 11:00:00,12.77,12.77,12.65,12.67,20400.0,12.77,12.77,12.65,12.67,20400.0
2008-10-20 11:30:00,12.67,12.89,12.53,12.88,21500.0,12.67,12.89,12.53,12.88,21500.0
2008-10-20 12:00:00,12.86,12.93,12.8,12.81,12100.0,12.86,12.93,12.8,12.81,12100.0
2008-10-20 12:30:00,12.82,12.85,12.71,12.73,18000.0,12.82,12.85,12.71,12.73,18000.0
2008-10-20 13:00:00,12.72,13.48,12.62,13.03,291400.0,12.72,13.48,12.62,13.03,291400.0
2008-10-20 13:30:00,13.03,13.05,12.77,12.85,106900.0,13.03,13.05,12.77,12.85,106900.0
2008-10-20 14:00:00,12.85,13.0,12.78,12.99,71600.0,12.85,13.0,12.78,12.99,71600.0
2008-10-20 14:30:00,12.99,13.12,12.98,13.06,84700.0,12.99,13.12,12.98,13.06,84700.0
2008-10-20 15:00:00,13.06,13.11,12.97,13.01,56500.0,13.06,13.11,12.97,13.01,56500.0
2008-10-20 15:30:00,13.01,13.25,12.99,13.15,130100.0,13.01,13.25,12.99,13.15,130100.0
2008-10-21 09:30:00,13.0,13.09,12.65,12.7,58600.0,13.0,13.09,12.65,12.7,58600.0
2008-10-21 10:00:00,12.7,12.93,12.7,12.93,39700.0,12.7,12.93,12.7,12.93,39700.0
2008-10-21 10:30:00,12.94,12.99,12.85,12.87,34300.0,12.94,12.99,12.85,12.87,34300.0
2008-10-21 11:00:00,12.86,12.88,12.85,12.85,24500.0,12.86,12.88,12.85,12.85,24500.0
2008-10-21 11:30:00,12.86,12.88,12.85,12.87,48100.0,12.86,12.88,12.85,12.87,48100.0
2008-10-21 12:00:00,12.86,12.86,12.81,12.83,22000.0,12.86,12.86,12.81,12.83,22000.0
2008-10-21 12:30:00,12.83,12.96,12.82,12.85,29200.0,12.83,12.96,12.82,12.85,29200.0
2008-10-21 13:00:00,12.85,12.96,12.85,12.95,16000.0,12.85,12.96,12.85,12.95,16000.0
2008-10-21 13:30:00,12.96,13.01,12.9,12.97,28800.0,12.96,13.01,12.9,12.97,28800.0
2008-10-21 14:00:00,12.98,13.13,12.95,13.09,73600.0,12.98,13.13,12.95,13.09,73600.0
2008-10-21 14:30:00,13.1,13.32,13.05,13.16,115400.0,13.1,13.32,13.05,13.16,115400.0
2008-10-21 15:00:00,13.17,13.22,13.02,13.03,74100.0,13.17,13.22,13.02,13.03,74100.0
2008-10-21 15:30:00,13.05,13.07,12.95,12.99,117700.0,13.05,13.07,12.95,12.99,117700.0
2008-10-22 09:30:00,12.78,12.89,12.65,12.84,41400.0,12.78,12.89,12.65,12.84,41400.0
2008-10-22 10:00:00,12.85,12.89,12.59,12.59,22600.0,12.85,12.89,12.59,12.59,22600.0
2008-10-22 10:30:00,12.59,12.81,12.58,12.65,31100.0,12.59,12.81,12.58,12.65,31100.0
2008-10-22 11:00:00,12.66,12.75,12.55,12.55,13800.0,12.66,12.75,12.55,12.55,13800.0
2008-10-22 11:30:00,12.56,12.62,12.49,12.57,11100.0,12.56,12.62,12.49,12.57,11100.0
2008-10-22 12:00:00,12.57,12.71,12.52,12.69,12500.0,12.57,12.71,12.52,12.69,12500.0
2008-10-22 12:30:00,12.66,12.72,12.65,12.68,22600.0,12.66,12.72,12.65,12.68,22600.0
2008-10-22 13:00:00,12.68,12.69,12.57,12.62,30200.0,12.68,12.69,12.57,12.62,30200.0
2008-10-22 13:30:00,12.61,12.7,12.54,12.69,18700.0,12.61,12.7,12.54,12.69,18700.0
2008-10-22 14:00:00,12.68,12.68,12.58,12.62,10500.0,12.68,12.68,12.58,12.62,10500.0
2008-10-22 14:30:00,12.62,12.62,12.47,12.54,28500.0,12.62,12.62,12.47,12.54,28500.0
2008-10-22 15:00:00,12.54,12.61,12.48,12.49,51500.0,12.54,12.61,12.48,12.49,51500.0
2008-10-22 15:30:00,12.49,12.5,12.26,12.45,213400.0,12.49,12.5,12.26,12.45,213400.0
2008-10-23 09:30:00,12.52,12.8,12.39,12.47,171900.0,12.52,12.8,12.39,12.47,171900.0
2008-10-23 10:00:00,12.47,12.53,12.43,12.46,51000.0,12.47,12.53,12.43,12.46,51000.0
2008-10-23 10:30:00,12.45,12.77,12.44,12.53,108100.0,12.45,12.77,12.44,12.53,108100.0
2008-10-23 11:00:00,12.54,12.57,12.45,12.46,44500.0,12.54,12.57,12.45,12.46,44500.0
2008-10-23 11:30:00,12.46,12.6,12.43,12.59,64900.0,12.46,12.6,12.43,12.59,64900.0
2008-10-23 12:00:00,12.59,12.59,12.18,12.23,50500.0,12.59,12.59,12.18,12.23,50500.0
2008-10-23 12:30:00,12.23,12.27,12.03,12.03,34700.0,12.23,12.27,12.03,12.03,34700.0
2008-10-23 13:00:00,12.07,12.12,11.96,12.02,42900.0,12.07,12.12,11.96,12.02,42900.0
2008-10-23 13:30:00,12.01,12.11,11.88,11.95,42800.0,12.01,12.11,11.88,11.95,42800.0
2008-10-23 14:00:00,11.95,11.97,11.7,11.81,67800.0,11.95,11.97,11.7,11.81,67800.0
2008-10-23 14:30:00,11.83,11.95,11.64,11.67,88800.0,11.83,11.95,11.64,11.67,88800.0
2008-10-23 15:00:00,11.68,11.86,11.65,11.75,109400.0,11.68,11.86,11.65,11.75,109400.0
2008-10-23 15:30:00,11.77,11.97,11.59,11.92,130100.0,11.77,11.97,11.59,11.92,130100.0
2008-10-24 09:30:00,11.47,11.79,11.2,11.56,46800.0,11.47,11.79,11.2,11.56,46800.0
2008-10-24 10:00:00,11.51,11.55,11.27,11.4,25600.0,11.51,11.55,11.27,11.4,25600.0
2008-10-24 10:30:00,11.38,11.47,11.28,11.43,29300.0,11.38,11.47,11.28,11.43,29300.0
2008-10-24 11:00:00,11.43,11.75,11.28,11.6,41600.0,11.43,11.75,11.28,11.6,41600.0
2008-10-24 11:30:00,11.61,11.74,11.51,11.57,67700.0,11.61,11.74,11.51,11.57,67700.0
2008-10-24 12:00:00,11.56,11.62,11.5,11.5,13100.0,11.56,11.62,11.5,11.5,13100.0
2008-10-24 12:30:00,11.51,11.55,11.39,11.52,16000.0,11.51,11.55,11.39,11.52,16000.0
2008-10-24 13:00:00,11.52,11.69,11.5,11.56,18400.0,11.52,11.69,11.5,11.56,18400.0
2008-10-24 13:30:00,11.54,11.54,11.31,11.37,20900.0,11.54,11.54,11.31,11.37,20900.0
2008-10-24 14:00:00,11.38,11.48,11.33,11.38,27300.0,11.38,11.48,11.33,11.38,27300.0
2008-10-24 14:30:00,11.41,11.59,11.33,11.53,35800.0,11.41,11.59,11.33,11.53,35800.0
2008-10-24 15:00:00,11.5,11.75,11.47,11.63,39100.0,11.5,11.75,11.47,11.63,39100.0
2008-10-24 15:30:00,11.63,11.63,11.39,11.42,119000.0,11.63,11.63,11.39,11.42,119000.0
2008-10-27 09:30:00,11.28,11.66,11.12,11.22,113900.0,11.28,11.66,11.12,11.22,113900.0
2008-10-27 10:00:00,11.21,11.47,11.17,11.18,23100.0,11.21,11.47,11.17,11.18,23100.0
2008-10-27 10:30:00,11.18,11.25,10.96,11.25,75800.0,11.18,11.25,10.96,11.25,75800.0
2008-10-27 11:00:00,11.25,11.42,11.24,11.27,81100.0,11.25,11.42,11.24,11.27,81100.0
2008-10-27 11:30:00,11.27,11.42,11.27,11.33,61100.0,11.27,11.42,11.27,11.33,61100.0
2008-10-27 12:00:00,11.34,11.47,11.28,11.28,37700.0,11.34,11.47,11.28,11.28,37700.0
2008-10-27 12:30:00,11.27,11.45,11.27,11.4,30800.0,11.27,11.45,11.27,11.4,30800.0
2008-10-27 13:00:00,11.39,11.43,11.29,11.42,21700.0,11.39,11.43,11.29,11.42,21700.0
2008-10-27 13:30:00,11.42,11.46,11.36,11.45,47600.0,11.42,11.46,11.36,11.45,47600.0
2008-10-27 14:00:00,11.45,11.46,11.18,11.18,50300.0,11.45,11.46,11.18,11.18,50300.0
2008-10-27 14:30:00,11.17,11.25,11.06,11.06,41500.0,11.17,11.25,11.06,11.06,41500.0
2008-10-27 15:00:00,11.05,11.3,11.05,11.23,83100.0,11.05,11.3,11.05,11.23,83100.0
2008-10-27 15:30:00,11.23,11.29,10.94,10.95,170200.0,11.23,11.29,10.94,10.95,170200.0
2008-10-28 09:30:00,11.29,11.34,11.01,11.24,60800.0,11.29,11.34,11.01,11.24,60800.0
2008-10-28 10:00:00,11.24,11.3,11.12,11.16,67200.0,11.24,11.3,11.12,11.16,67200.0
2008-10-28 10:30:00,11.16,11.18,11.01,11.05,45300.0,11.16,11.18,11.01,11.05,45300.0
2008-10-28 11:00:00,11.05,11.09,10.98,11.08,39400.0,11.05,11.09,10.98,11.08,39400.0
2008-10-28 11:30:00,11.08,11.19,11.0,11.01,77600.0,11.08,11.19,11.0,11.01,77600.0
2008-10-28 12:00:00,11.01,11.13,10.99,11.09,36400.0,11.01,11.13,10.99,11.09,36400.0
2008-10-28 12:30:00,11.1,11.17,11.09,11.16,30300.0,11.1,11.17,11.09,11.16,30300.0
2008-10-28 13:00:00,11.15,11.25,11.15,11.2,29900.0,11.15,11.25,11.15,11.2,29900.0
2008-10-28 13:30:00,11.2,11.22,11.16,11.19,44200.0,11.2,11.22,11.16,11.19,44200.0
2008-10-28 14:00:00,11.18,11.25,11.18,11.25,37100.0,11.18,11.25,11.18,11.25,37100.0
2008-10-28 14:30:00,11.25,11.48,11.21,11.37,161100.0,11.25,11.48,11.21,11.37,161100.0
2008-10-28 15:00:00,11.37,11.41,11.24,11.4,113400.0,11.37,11.41,11.24,11.4,113400.0
2008-10-28 15:30:00,11.4,11.43,11.24,11.4,309200.0,11.4,11.43,11.24,11.4,309200.0
2008-10-29 09:30:00,11.41,11.47,11.0,11.18,47600.0,11.41,11.47,11.0,11.18,47600.0
2008-10-29 10:00:00,11.19,11.34,11.13,11.22,32000.0,11.19,11.34,11.13,11.22,32000.0
2008-10-29 10:30:00,11.2,11.21,11.0,11.03,22300.0,11.2,11.21,11.0,11.03,22300.0
2008-10-29 11:00:00,11.05,11.1,11.0,11.09,11900.0,11.05,11.1,11.0,11.09,11900.0
2008-10-29 11:30:00,11.09,11.17,11.03,11.16,28300.0,11.09,11.17,11.03,11.16,28300.0
2008-10-29 12:00:00,11.16,11.17,11.05,11.15,23800.0,11.16,11.17,11.05,11.15,23800.0
2008-10-29 12:30:00,11.17,11.3,11.15,11.25,46100.0,11.17,11.3,11.15,11.25,46100.0
2008-10-29 13:00:00,11.25,11.25,11.15,11.18,58500.0,11.25,11.25,11.15,11.18,58500.0
2008-10-29 13:30:00,11.17,11.25,11.11,11.13,57400.0,11.17,11.25,11.11,11.13,57400.0
2008-10-29 14:00:00,11.13,11.27,10.81,11.0,106000.0,11.13,11.27,10.81,11.0,106000.0
2008-10-29 14:30:00,11.01,11.14,10.85,11.08,72200.0,11.01,11.14,10.85,11.08,72200.0
2008-10-29 15:00:00,11.08,11.3,10.97,11.27,87800.0,11.08,11.3,10.97,11.27,87800.0
2008-10-29 15:30:00,11.27,11.31,11.0,11.23,159300.0,11.27,11.31,11.0,11.23,159300.0
2008-10-30 09:30:00,11.2,11.46,11.15,11.17,69600.0,11.2,11.46,11.15,11.17,69600.0
2008-10-30 10:00:00,11.18,11.3,11.15,11.21,13800.0,11.18,11.3,11.15,11.21,13800.0
2008-10-30 10:30:00,11.16,11.3,11.15,11.25,23200.0,11.16,11.3,11.15,11.25,23200.0
2008-10-30 11:00:00,11.25,11.35,11.15,11.23,104500.0,11.25,11.35,11.15,11.23,104500.0
2008-10-30 11:30:00,11.21,11.25,11.11,11.21,24500.0,11.21,11.25,11.11,11.21,24500.0
2008-10-30 12:00:00,11.2,11.28,11.19,11.25,17400.0,11.2,11.28,11.19,11.25,17400.0
2008-10-30 12:30:00,11.26,11.3,11.24,11.28,16200.0,11.26,11.3,11.24,11.28,16200.0
2008-10-30 13:00:00,11.29,11.42,11.28,11.32,37400.0,11.29,11.42,11.28,11.32,37400.0
2008-10-30 13:30:00,11.31,11.39,11.27,11.39,80000.0,11.31,11.39,11.27,11.39,80000.0
2008-10-30 14:00:00,11.39,11.46,11.37,11.43,28000.0,11.39,11.46,11.37,11.43,28000.0
2008-10-30 14:30:00,11.43,11.62,11.33,11.6,84200.0,11.43,11.62,11.33,11.6,84200.0
2008-10-30 15:00:00,11.6,11.67,11.46,11.66,134400.0,11.6,11.67,11.46,11.66,134400.0
2008-10-30 15:30:00,11.67,11.96,11.55,11.67,250400.0,11.67,11.96,11.55,11.67,250400.0
2008-10-31 09:30:00,11.5,11.63,11.28,11.41,42400.0,11.5,11.63,11.28,11.41,42400.0
2008-10-31 10:00:00,11.44,11.5,11.42,11.49,70500.0,11.44,11.5,11.42,11.49,70500.0
2008-10-31 10:30:00,11.48,11.51,11.44,11.47,75900.0,11.48,11.51,11.44,11.47,75900.0
2008-10-31 11:00:00,11.48,11.53,11.44,11.49,176600.0,11.48,11.53,11.44,11.49,176600.0
2008-10-31 11:30:00,11.49,11.78,11.48,11.7,72900.0,11.49,11.78,11.48,11.7,72900.0
2008-10-31 12:00:00,11.68,11.75,11.6,11.66,33700.0,11.68,11.75,11.6,11.66,33700.0
2008-10-31 12:30:00,11.65,11.65,11.52,11.56,23500.0,11.65,11.65,11.52,11.56,23500.0
2008-10-31 13:00:00,11.57,11.67,11.57,11.67,33900.0,11.57,11.67,11.57,11.67,33900.0
2008-10-31 13:30:00,11.66,11.75,11.65,11.73,35000.0,11.66,11.75,11.65,11.73,35000.0
2008-10-31 14:00:00,11.73,11.8,11.64,11.71,34200.0,11.73,11.8,11.64,11.71,34200.0
2008-10-31 14:30:00,11.73,11.87,11.73,11.84,46900.0,11.73,11.87,11.73,11.84,46900.0
2008-10-31 15:00:00,11.88,11.92,11.7,11.72,37500.0,11.88,11.92,11.7,11.72,37500.0
2008-10-31 15:30:00,11.72,11.92,11.65,11.85,179000.0,11.72,11.92,11.65,11.85,179000.0
2008-11-03 09:30:00,11.82,12.14,11.69,11.98,57400.0,11.82,12.14,11.69,11.98,57400.0
2008-11-03 10:00:00,11.98,12.08,11.96,12.04,23100.0,11.98,12.08,11.96,12.04,23100.0
2008-11-03 10:30:00,12.03,12.09,11.98,12.09,24200.0,12.03,12.09,11.98,12.09,24200.0
2008-11-03 11:00:00,12.09,12.15,12.05,12.05,16700.0,12.09,12.15,12.05,12.05,16700.0
2008-11-03 11:30:00,12.05,12.12,11.98,12.12,27400.0,12.05,12.12,11.98,12.12,27400.0
2008-11-03 12:00:00,12.12,12.14,12.06,12.12,8800.0,12.12,12.14,12.06,12.12,8800.0
2008-11-03 12:30:00,12.13,12.13,12.0,12.09,13900.0,12.13,12.13,12.0,12.09,13900.0
2008-11-03 13:00:00,12.09,12.11,12.07,12.09,10200.0,12.09,12.11,12.07,12.09,10200.0
2008-11-03 13:30:00,12.08,12.08,12.0,12.01,23100.0,12.08,12.08,12.0,12.01,23100.0
2008-11-03 14:00:00,12.01,12.14,12.0,12.14,28300.0,12.01,12.14,12.0,12.14,28300.0
2008-11-03 14:30:00,12.13,12.15,12.11,12.14,36600.0,12.13,12.15,12.11,12.14,36600.0
2008-11-03 15:00:00,12.15,12.15,12.13,12.14,66900.0,12.15,12.15,12.13,12.14,66900.0
2008-11-03 15:30:00,12.14,12.3,12.11,12.26,163700.0,12.14,12.3,12.11,12.26,163700.0
2008-11-04 09:30:00,12.47,12.76,12.43,12.64,71700.0,12.47,12.76,12.43,12.64,71700.0
2008-11-04 10:00:00,12.64,12.76,12.56,12.74,50400.0,12.64,12.76,12.56,12.74,50400.0
2008-11-04 10:30:00,12.74,13.0,12.73,12.85,108500.0,12.74,13.0,12.73,12.85,108500.0
2008-11-04 11:00:00,12.85,13.03,12.85,12.9,88800.0,12.85,13.03,12.85,12.9,88800.0
2008-11-04 11:30:00,12.91,12.95,12.89,12.93,33900.0,12.91,12.95,12.89,12.93,33900.0
2008-11-04 12:00:00,12.93,12.98,12.8,12.9,41900.0,12.93,12.98,12.8,12.9,41900.0
2008-11-04 12:30:00,12.89,12.89,12.8,12.82,15300.0,12.89,12.89,12.8,12.82,15300.0
2008-11-04 13:00:00,12.81,12.83,12.67,12.7,38500.0,12.81,12.83,12.67,12.7,38500.0
2008-11-04 13:30:00,12.69,12.7,12.58,12.59,31700.0,12.69,12.7,12.58,12.59,31700.0
2008-11-04 14:00:00,12.58,12.61,12.43,12.52,34900.0,12.58,12.61,12.43,12.52,34900.0
2008-11-04 14:30:00,12.53,12.55,12.32,12.38,49600.0,12.53,12.55,12.32,12.38,49600.0
2008-11-04 15:00:00,12.4,12.49,12.33,12.42,48600.0,12.4,12.49,12.33,12.42,48600.0
2008-11-04 15:30:00,12.43,12.63,12.43,12.51,111300.0,12.43,12.63,12.43,12.51,111300.0
2008-11-05 09:30:00,12.51,12.68,12.38,12.38,41800.0,12.51,12.68,12.38,12.38,41800.0
2008-11-05 10:00:00,12.37,12.63,12.27,12.61,39000.0,12.37,12.63,12.27,12.61,39000.0
2008-11-05 10:30:00,12.61,12.77,12.61,12.72,31900.0,12.61,12.77,12.61,12.72,31900.0
2008-11-05 11:00:00,12.71,12.72,12.63,12.64,32500.0,12.71,12.72,12.63,12.64,32500.0
2008-11-05 11:30:00,12.63,12.63,12.58,12.6,10900.0,12.63,12.63,12.58,12.6,10900.0
2008-11-05 12:00:00,12.6,12.6,12.4,12.44,24800.0,12.6,12.6,12.4,12.44,24800.0
2008-11-05 12:30:00,12.48,12.5,12.42,12.45,15600.0,12.48,12.5,12.42,12.45,15600.0
2008-11-05 13:00:00,12.44,12.45,12.43,12.44,11900.0,12.44,12.45,12.43,12.44,11900.0
2008-11-05 13:30:00,12.44,12.45,12.43,12.44,19800.0,12.44,12.45,12.43,12.44,19800.0
2008-11-05 14:00:00,12.44,12.5,12.43,12.45,23000.0,12.44,12.5,12.43,12.45,23000.0
2008-11-05 14:30:00,12.45,12.53,12.42,12.47,30100.0,12.45,12.53,12.42,12.47,30100.0
2008-11-05 15:00:00,12.46,12.51,12.34,12.34,34500.0,12.46,12.51,12.34,12.34,34500.0
2008-11-05 15:30:00,12.33,12.34,12.0,12.15,141800.0,12.33,12.34,12.0,12.15,141800.0
2008-11-06 09:30:00,12.14,12.22,12.0,12.0,44100.0,12.14,12.22,12.0,12.0,44100.0
2008-11-06 10:00:00,12.0,12.03,11.8,11.82,57400.0,12.0,12.03,11.8,11.82,57400.0
2008-11-06 10:30:00,11.82,11.89,11.81,11.89,22600.0,11.82,11.89,11.81,11.89,22600.0
2008-11-06 11:00:00,11.92,11.97,11.83,11.86,20900.0,11.92,11.97,11.83,11.86,20900.0
2008-11-06 11:30:00,11.85,11.86,11.71,11.75,47500.0,11.85,11.86,11.71,11.75,47500.0
2008-11-06 12:00:00,11.73,11.79,11.51,11.58,34400.0,11.73,11.79,11.51,11.58,34400.0
2008-11-06 12:30:00,11.55,11.62,11.43,11.57,20500.0,11.55,11.62,11.43,11.57,20500.0
2008-11-06 13:00:00,11.58,11.61,11.5,11.57,18600.0,11.58,11.61,11.5,11.57,18600.0
2008-11-06 13:30:00,11.56,11.59,11.46,11.48,29000.0,11.56,11.59,11.46,11.48,29000.0
2008-11-06 14:00:00,11.48,11.63,11.47,11.51,25600.0,11.48,11.63,11.47,11.51,25600.0
2008-11-06 14:30:00,11.52,11.75,11.52,11.63,37800.0,11.52,11.75,11.52,11.63,37800.0
2008-11-06 15:00:00,11.63,11.68,11.43,11.44,38100.0,11.63,11.68,11.43,11.44,38100.0
2008-11-06 15:30:00,11.47,11.58,11.35,11.41,67000.0,11.47,11.58,11.35,11.41,67000.0
2008-11-07 09:30:00,11.64,11.64,11.33,11.39,37200.0,11.64,11.64,11.33,11.39,37200.0
2008-11-07 10:00:00,11.4,11.59,11.29,11.47,69600.0,11.4,11.59,11.29,11.47,69600.0
2008-11-07 10:30:00,11.48,11.52,11.32,11.32,29200.0,11.48,11.52,11.32,11.32,29200.0
2008-11-07 11:00:00,11.32,11.4,11.2,11.21,31200.0,11.32,11.4,11.2,11.21,31200.0
2008-11-07 11:30:00,11.23,11.3,11.22,11.25,16800.0,11.23,11.3,11.22,11.25,16800.0
2008-11-07 12:00:00,11.25,11.43,11.22,11.39,54500.0,11.25,11.43,11.22,11.39,54500.0
2008-11-07 12:30:00,11.39,11.66,11.39,11.6,34300.0,11.39,11.66,11.39,11.6,34300.0
2008-11-07 13:00:00,11.6,11.68,11.56,11.68,17600.0,11.6,11.68,11.56,11.68,17600.0
2008-11-07 13:30:00,11.69,11.74,11.64,11.73,39700.0,11.69,11.74,11.64,11.73,39700.0
2008-11-07 14:00:00,11.74,11.75,11.68,11.69,118600.0,11.74,11.75,11.68,11.69,118600.0
2008-11-07 14:30:00,11.69,11.74,11.58,11.58,96300.0,11.69,11.74,11.58,11.58,96300.0
2008-11-07 15:00:00,11.57,11.67,11.46,11.52,66300.0,11.57,11.67,11.46,11.52,66300.0
2008-11-07 15:30:00,11.53,11.75,11.51,11.74,83800.0,11.53,11.75,11.51,11.74,83800.0
2008-11-10 09:30:00,12.67,12.68,12.11,12.14,135200.0,12.67,12.68,12.11,12.14,135200.0
2008-11-10 10:00:00,12.13,12.25,12.1,12.24,72800.0,12.13,12.25,12.1,12.24,72800.0
2008-11-10 10:30:00,12.24,12.25,12.11,12.13,87700.0,12.24,12.25,12.11,12.13,87700.0
2008-11-10 11:00:00,12.13,12.24,12.1,12.22,34000.0,12.13,12.24,12.1,12.22,34000.0
2008-11-10 11:30:00,12.22,12.3,12.19,12.21,45600.0,12.22,12.3,12.19,12.21,45600.0
2008-11-10 12:00:00,12.21,12.33,12.21,12.26,28700.0,12.21,12.33,12.21,12.26,28700.0
2008-11-10 12:30:00,12.25,12.29,12.21,12.28,33100.0,12.25,12.29,12.21,12.28,33100.0
2008-11-10 13:00:00,12.27,12.29,12.2,12.24,36900.0,12.27,12.29,12.2,12.24,36900.0
2008-11-10 13:30:00,12.24,12.29,12.16,12.29,20800.0,12.24,12.29,12.16,12.29,20800.0
2008-11-10 14:00:00,12.26,12.29,12.22,12.22,28700.0,12.26,12.29,12.22,12.22,28700.0
2008-11-10 14:30:00,12.22,12.22,12.13,12.14,40900.0,12.22,12.22,12.13,12.14,40900.0
2008-11-10 15:00:00,12.14,12.26,12.07,12.14,45600.0,12.14,12.26,12.07,12.14,45600.0
2008-11-10 15:30:00,12.11,12.21,12.04,12.09,83300.0,12.11,12.21,12.04,12.09,83300.0
2008-11-11 09:30:00,12.06,12.14,12.0,12.01,54100.0,12.06,12.14,12.0,12.01,54100.0
2008-11-11 10:00:00,12.02,12.16,12.01,12.1,30000.0,12.02,12.16,12.01,12.1,30000.0
2008-11-11 10:30:00,12.1,12.24,12.08,12.15,33400.0,12.1,12.24,12.08,12.15,33400.0
2008-11-11 11:00:00,12.14,12.28,12.1,12.17,35000.0,12.14,12.28,12.1,12.17,35000.0
2008-11-11 11:30:00,12.15,12.24,12.1,12.19,22000.0,12.15,12.24,12.1,12.19,22000.0
2008-11-11 12:00:00,12.19,12.25,12.1,12.1,16600.0,12.19,12.25,12.1,12.1,16600.0
2008-11-11 12:30:00,12.1,12.13,12.07,12.12,17800.0,12.1,12.13,12.07,12.12,17800.0
2008-11-11 13:00:00,12.12,12.18,12.05,12.05,28400.0,12.12,12.18,12.05,12.05,28400.0
2008-11-11 13:30:00,12.06,12.1,12.02,12.07,51000.0,12.06,12.1,12.02,12.07,51000.0
2008-11-11 14:00:00,12.06,12.15,12.01,12.13,75500.0,12.06,12.15,12.01,12.13,75500.0
2008-11-11 14:30:00,12.14,12.16,12.0,12.01,94600.0,12.14,12.16,12.0,12.01,94600.0
2008-11-11 15:00:00,12.0,12.06,12.0,12.02,37100.0,12.0,12.06,12.0,12.02,37100.0
2008-11-11 15:30:00,12.01,12.04,11.88,11.96,102200.0,12.01,12.04,11.88,11.96,102200.0
2008-11-12 09:30:00,11.77,12.05,11.53,11.77,59800.0,11.77,12.05,11.53,11.77,59800.0
2008-11-12 10:00:00,11.77,11.77,11.55,11.59,48200.0,11.77,11.77,11.55,11.59,48200.0
2008-11-12 10:30:00,11.58,11.58,11.15,11.21,132200.0,11.58,11.58,11.15,11.21,132200.0
2008-11-12 11:00:00,11.21,11.34,11.16,11.19,51900.0,11.21,11.34,11.16,11.19,51900.0
2008-11-12 11:30:00,11.2,11.24,11.01,11.03,38300.0,11.2,11.24,11.01,11.03,38300.0
2008-11-12 12:00:00,11.04,11.1,11.02,11.05,49500.0,11.04,11.1,11.02,11.05,49500.0
2008-11-12 12:30:00,11.04,11.19,11.02,11.14,29100.0,11.04,11.19,11.02,11.14,29100.0
2008-11-12 13:00:00,11.14,11.22,11.12,11.2,36500.0,11.14,11.22,11.12,11.2,36500.0
2008-11-12 13:30:00,11.2,11.29,11.15,11.16,42100.0,11.2,11.29,11.15,11.16,42100.0
2008-11-12 14:00:00,11.16,11.17,11.06,11.12,69400.0,11.16,11.17,11.06,11.12,69400.0
2008-11-12 14:30:00,11.12,11.16,10.94,10.98,96600.0,11.12,11.16,10.94,10.98,96600.0
2008-11-12 15:00:00,10.98,11.04,10.94,10.96,88000.0,10.98,11.04,10.94,10.96,88000.0
2008-11-12 15:30:00,10.95,11.01,10.77,10.8,166000.0,10.95,11.01,10.77,10.8,166000.0
2008-11-13 09:30:00,10.8,11.16,10.8,10.84,68400.0,10.8,11.16,10.8,10.84,68400.0
2008-11-13 10:00:00,10.88,11.25,10.86,11.17,40700.0,10.88,11.25,10.86,11.17,40700.0
2008-11-13 10:30:00,11.19,11.27,11.05,11.12,65300.0,11.19,11.27,11.05,11.12,65300.0
2008-11-13 11:00:00,11.13,11.21,11.03,11.14,53200.0,11.13,11.21,11.03,11.14,53200.0
2008-11-13 11:30:00,11.14,11.14,10.82,10.85,121200.0,11.14,11.14,10.82,10.85,121200.0
2008-11-13 12:00:00,10.85,10.86,10.59,10.59,82200.0,10.85,10.86,10.59,10.59,82200.0
2008-11-13 12:30:00,10.6,10.64,10.2,10.2,68300.0,10.6,10.64,10.2,10.2,68300.0
2008-11-13 13:00:00,10.21,10.31,10.03,10.28,151200.0,10.21,10.31,10.03,10.28,151200.0
2008-11-13 13:30:00,10.29,10.4,10.15,10.15,150500.0,10.29,10.4,10.15,10.15,150500.0
2008-11-13 14:00:00,10.17,10.5,10.15,10.48,120100.0,10.17,10.5,10.15,10.48,120100.0
2008-11-13 14:30:00,10.48,10.56,10.3,10.36,172800.0,10.48,10.56,10.3,10.36,172800.0
2008-11-13 15:00:00,10.35,10.55,10.12,10.45,229300.0,10.35,10.55,10.12,10.45,229300.0
2008-11-13 15:30:00,10.44,10.71,10.24,10.69,343200.0,10.44,10.71,10.24,10.69,343200.0
2008-11-14 09:30:00,10.11,11.35,10.03,10.95,296900.0,10.11,11.35,10.03,10.95,296900.0
2008-11-14 10:00:00,10.98,11.25,10.85,11.07,125800.0,10.98,11.25,10.85,11.07,125800.0
2008-11-14 10:30:00,11.1,11.12,10.9,10.99,57400.0,11.1,11.12,10.9,10.99,57400.0
2008-11-14 11:00:00,10.99,11.02,10.91,11.0,49000.0,10.99,11.02,10.91,11.0,49000.0
2008-11-14 11:30:00,11.0,11.0,10.8,10.82,63700.0,11.0,11.0,10.8,10.82,63700.0
2008-11-14 12:00:00,10.84,10.92,10.72,10.92,48800.0,10.84,10.92,10.72,10.92,48800.0
2008-11-14 12:30:00,10.91,10.96,10.79,10.95,49200.0,10.91,10.96,10.79,10.95,49200.0
2008-11-14 13:00:00,10.93,11.03,10.79,11.02,38900.0,10.93,11.03,10.79,11.02,38900.0
2008-11-14 13:30:00,11.02,11.13,10.87,11.03,47700.0,11.02,11.13,10.87,11.03,47700.0
2008-11-14 14:00:00,11.03,11.36,11.02,11.3,54200.0,11.03,11.36,11.02,11.3,54200.0
2008-11-14 14:30:00,11.29,11.4,11.17,11.34,97200.0,11.29,11.4,11.17,11.34,97200.0
2008-11-14 15:00:00,11.37,11.4,11.05,11.17,124900.0,11.37,11.4,11.05,11.17,124900.0
2008-11-14 15:30:00,11.16,11.17,10.75,10.76,174400.0,11.16,11.17,10.75,10.76,174400.0
2008-11-17 09:30:00,10.94,10.94,10.56,10.66,50600.0,10.94,10.94,10.56,10.66,50600.0
2008-11-17 10:00:00,10.69,10.69,10.28,10.36,75600.0,10.69,10.69,10.28,10.36,75600.0
2008-11-17 10:30:00,10.38,10.4,10.3,10.37,22700.0,10.38,10.4,10.3,10.37,22700.0
2008-11-17 11:00:00,10.37,10.57,10.36,10.46,30400.0,10.37,10.57,10.36,10.46,30400.0
2008-11-17 11:30:00,10.47,10.62,10.4,10.53,35500.0,10.47,10.62,10.4,10.53,35500.0
2008-11-17 12:00:00,10.53,10.66,10.48,10.52,37600.0,10.53,10.66,10.48,10.52,37600.0
2008-11-17 12:30:00,10.52,10.62,10.41,10.55,28800.0,10.52,10.62,10.41,10.55,28800.0
2008-11-17 13:00:00,10.52,10.52,10.33,10.38,27400.0,10.52,10.52,10.33,10.38,27400.0
2008-11-17 13:30:00,10.38,10.44,10.29,10.39,19900.0,10.38,10.44,10.29,10.39,19900.0
2008-11-17 14:00:00,10.4,10.49,10.28,10.32,33300.0,10.4,10.49,10.28,10.32,33300.0
2008-11-17 14:30:00,10.32,10.46,10.28,10.39,38900.0,10.32,10.46,10.28,10.39,38900.0
2008-11-17 15:00:00,10.38,10.5,10.3,10.41,54800.0,10.38,10.5,10.3,10.41,54800.0
2008-11-17 15:30:00,10.41,10.5,10.26,10.29,75000.0,10.41,10.5,10.26,10.29,75000.0
2008-11-18 09:30:00,10.4,10.61,10.37,10.4,31300.0,10.4,10.61,10.37,10.4,31300.0
2008-11-18 10:00:00,10.39,10.54,10.26,10.48,51500.0,10.39,10.54,10.26,10.48,51500.0
2008-11-18 10:30:00,10.48,10.61,10.4,10.6,43300.0,10.48,10.61,10.4,10.6,43300.0
2008-11-18 11:00:00,10.6,10.6,10.47,10.56,39200.0,10.6,10.6,10.47,10.56,39200.0
2008-11-18 11:30:00,10.56,10.65,10.46,10.64,74000.0,10.56,10.65,10.46,10.64,74000.0
2008-11-18 12:00:00,10.63,10.66,10.54,10.63,59900.0,10.63,10.66,10.54,10.63,59900.0
2008-11-18 12:30:00,10.62,10.63,10.43,10.43,34500.0,10.62,10.63,10.43,10.43,34500.0
2008-11-18 13:00:00,10.43,10.43,10.21,10.32,67400.0,10.43,10.43,10.21,10.32,67400.0
2008-11-18 13:30:00,10.32,10.32,10.03,10.05,71700.0,10.32,10.32,10.03,10.05,71700.0
2008-11-18 14:00:00,10.08,10.15,10.03,10.11,38800.0,10.08,10.15,10.03,10.11,38800.0
2008-11-18 14:30:00,10.11,10.21,10.01,10.08,125000.0,10.11,10.21,10.01,10.08,125000.0
2008-11-18 15:00:00,10.08,10.32,10.08,10.25,50900.0,10.08,10.32,10.08,10.25,50900.0
2008-11-18 15:30:00,10.25,10.45,10.14,10.39,182000.0,10.25,10.45,10.14,10.39,182000.0
2008-11-19 09:30:00,10.42,10.63,10.25,10.3,56000.0,10.42,10.63,10.25,10.3,56000.0
2008-11-19 10:00:00,10.32,10.4,10.29,10.35,20500.0,10.32,10.4,10.29,10.35,20500.0
2008-11-19 10:30:00,10.35,10.37,10.08,10.11,52500.0,10.35,10.37,10.08,10.11,52500.0
2008-11-19 11:00:00,10.11,10.14,10.03,10.03,35800.0,10.11,10.14,10.03,10.03,35800.0
2008-11-19 11:30:00,10.04,10.08,10.01,10.03,22900.0,10.04,10.08,10.01,10.03,22900.0
2008-11-19 12:00:00,10.02,10.08,10.01,10.05,25200.0,10.02,10.08,10.01,10.05,25200.0
2008-11-19 12:30:00,10.08,10.11,10.02,10.04,39100.0,10.08,10.11,10.02,10.04,39100.0
2008-11-19 13:00:00,10.04,10.1,10.04,10.09,35300.0,10.04,10.1,10.04,10.09,35300.0
2008-11-19 13:30:00,10.09,10.25,10.07,10.17,54900.0,10.09,10.25,10.07,10.17,54900.0
2008-11-19 14:00:00,10.18,10.2,10.07,10.15,24200.0,10.18,10.2,10.07,10.15,24200.0
2008-11-19 14:30:00,10.15,10.3,10.06,10.18,39700.0,10.15,10.3,10.06,10.18,39700.0
2008-11-19 15:00:00,10.16,10.25,10.05,10.12,63400.0,10.16,10.25,10.05,10.12,63400.0
2008-11-19 15:30:00,10.11,10.12,9.79,9.82,133500.0,10.11,10.12,9.79,9.82,133500.0
2008-11-20 09:30:00,9.74,10.06,9.63,9.78,74100.0,9.74,10.06,9.63,9.78,74100.0
2008-11-20 10:00:00,9.79,9.89,9.65,9.88,67800.0,9.79,9.89,9.65,9.88,67800.0
2008-11-20 10:30:00,9.88,10.1,9.72,9.94,76200.0,9.88,10.1,9.72,9.94,76200.0
2008-11-20 11:00:00,9.98,10.0,9.85,9.96,62500.0,9.98,10.0,9.85,9.96,62500.0
2008-11-20 11:30:00,9.94,10.0,9.92,9.99,38700.0,9.94,10.0,9.92,9.99,38700.0
2008-11-20 12:00:00,9.99,10.07,9.86,10.07,88600.0,9.99,10.07,9.86,10.07,88600.0
2008-11-20 12:30:00,10.09,10.22,9.97,10.01,70800.0,10.09,10.22,9.97,10.01,70800.0
2008-11-20 13:00:00,10.01,10.14,9.95,10.09,90100.0,10.01,10.14,9.95,10.09,90100.0
2008-11-20 13:30:00,10.08,10.15,10.0,10.15,70700.0,10.08,10.15,10.0,10.15,70700.0
2008-11-20 14:00:00,10.15,10.19,10.0,10.02,67100.0,10.15,10.19,10.0,10.02,67100.0
2008-11-20 14:30:00,10.02,10.13,9.98,10.12,113900.0,10.02,10.13,9.98,10.12,113900.0
2008-11-20 15:00:00,10.12,10.21,9.96,10.05,124900.0,10.12,10.21,9.96,10.05,124900.0
2008-11-20 15:30:00,10.04,10.07,9.7,9.74,188300.0,10.04,10.07,9.7,9.74,188300.0
2008-11-21 09:30:00,9.97,9.97,9.61,9.72,124000.0,9.97,9.97,9.61,9.72,124000.0
2008-11-21 10:00:00,9.73,9.78,9.55,9.62,53000.0,9.73,9.78,9.55,9.62,53000.0
2008-11-21 10:30:00,9.61,9.73,9.46,9.51,71900.0,9.61,9.73,9.46,9.51,71900.0
2008-11-21 11:00:00,9.49,9.58,9.35,9.52,70800.0,9.49,9.58,9.35,9.52,70800.0
2008-11-21 11:30:00,9.55,9.66,9.52,9.54,27400.0,9.55,9.66,9.52,9.54,27400.0
2008-11-21 12:00:00,9.55,9.68,9.53,9.58,53400.0,9.55,9.68,9.53,9.58,53400.0
2008-11-21 12:30:00,9.59,9.74,9.56,9.64,55000.0,9.59,9.74,9.56,9.64,55000.0
2008-11-21 13:00:00,9.64,9.68,9.56,9.6,28600.0,9.64,9.68,9.56,9.6,28600.0
2008-11-21 13:30:00,9.61,9.66,9.43,9.43,48800.0,9.61,9.66,9.43,9.43,48800.0
2008-11-21 14:00:00,9.44,9.67,9.43,9.63,87800.0,9.44,9.67,9.43,9.63,87800.0
2008-11-21 14:30:00,9.61,9.68,9.48,9.6,41600.0,9.61,9.68,9.48,9.6,41600.0
2008-11-21 15:00:00,9.58,10.0,9.58,9.93,118000.0,9.58,10.0,9.58,9.93,118000.0
2008-11-21 15:30:00,9.91,10.1,9.84,10.1,242900.0,9.91,10.1,9.84,10.1,242900.0
2008-11-24 09:30:00,10.13,10.19,9.81,10.14,58100.0,10.13,10.19,9.81,10.14,58100.0
2008-11-24 10:00:00,10.14,10.45,10.1,10.39,45300.0,10.14,10.45,10.1,10.39,45300.0
2008-11-24 10:30:00,10.39,10.59,10.35,10.5,37900.0,10.39,10.59,10.35,10.5,37900.0
2008-11-24 11:00:00,10.5,10.63,10.42,10.56,32300.0,10.5,10.63,10.42,10.56,32300.0
2008-11-24 11:30:00,10.54,10.74,10.47,10.71,32200.0,10.54,10.74,10.47,10.71,32200.0
2008-11-24 12:00:00,10.72,10.85,10.64,10.72,56700.0,10.72,10.85,10.64,10.72,56700.0
2008-11-24 12:30:00,10.72,10.85,10.68,10.83,43000.0,10.72,10.85,10.68,10.83,43000.0
2008-11-24 13:00:00,10.84,11.12,10.83,11.09,75000.0,10.84,11.12,10.83,11.09,75000.0
2008-11-24 13:30:00,11.08,11.21,11.03,11.13,44500.0,11.08,11.21,11.03,11.13,44500.0
2008-11-24 14:00:00,11.13,11.15,10.97,11.04,59200.0,11.13,11.15,10.97,11.04,59200.0
2008-11-24 14:30:00,11.04,11.12,10.91,11.02,36200.0,11.04,11.12,10.91,11.02,36200.0
2008-11-24 15:00:00,11.02,11.27,10.96,11.21,105700.0,11.02,11.27,10.96,11.21,105700.0
2008-11-24 15:30:00,11.2,11.25,11.0,11.18,142900.0,11.2,11.25,11.0,11.18,142900.0
2008-11-25 09:30:00,11.32,11.32,10.94,11.05,28900.0,11.32,11.32,10.94,11.05,28900.0
2008-11-25 10:00:00,11.05,11.25,11.0,11.08,25000.0,11.05,11.25,11.0,11.08,25000.0
2008-11-25 10:30:00,11.07,11.3,10.9,11.05,42400.0,11.07,11.3,10.9,11.05,42400.0
2008-11-25 11:00:00,11.06,11.19,10.94,11.16,27600.0,11.06,11.19,10.94,11.16,27600.0
2008-11-25 11:30:00,11.16,11.25,11.1,11.18,25400.0,11.16,11.25,11.1,11.18,25400.0
2008-11-25 12:00:00,11.18,11.2,10.98,11.07,18500.0,11.18,11.2,10.98,11.07,18500.0
2008-11-25 12:30:00,11.09,11.09,10.96,11.0,27800.0,11.09,11.09,10.96,11.0,27800.0
2008-11-25 13:00:00,11.0,11.11,10.92,11.05,25300.0,11.0,11.11,10.92,11.05,25300.0
2008-11-25 13:30:00,11.02,11.17,10.91,10.91,20100.0,11.02,11.17,10.91,10.91,20100.0
2008-11-25 14:00:00,10.92,10.93,10.75,10.85,33100.0,10.92,10.93,10.75,10.85,33100.0
2008-11-25 14:30:00,10.85,11.05,10.82,11.02,42100.0,10.85,11.05,10.82,11.02,42100.0
2008-11-25 15:00:00,11.03,11.08,10.89,10.98,55900.0,11.03,11.08,10.89,10.98,55900.0
2008-11-25 15:30:00,10.95,11.25,10.9,11.23,164900.0,10.95,11.25,10.9,11.23,164900.0
2008-11-26 09:30:00,11.03,11.42,11.03,11.32,50200.0,11.03,11.42,11.03,11.32,50200.0
2008-11-26 10:00:00,11.29,11.58,11.29,11.51,67400.0,11.29,11.58,11.29,11.51,67400.0
2008-11-26 10:30:00,11.51,11.58,11.46,11.58,35200.0,11.51,11.58,11.46,11.58,35200.0
2008-11-26 11:00:00,11.59,11.66,11.52,11.61,38200.0,11.59,11.66,11.52,11.61,38200.0
2008-11-26 11:30:00,11.61,11.77,11.57,11.7,66900.0,11.61,11.77,11.57,11.7,66900.0
2008-11-26 12:00:00,11.75,11.76,11.7,11.75,50600.0,11.75,11.76,11.7,11.75,50600.0
2008-11-26 12:30:00,11.74,11.94,11.73,11.93,40000.0,11.74,11.94,11.73,11.93,40000.0
2008-11-26 13:00:00,11.93,12.11,11.89,12.05,88200.0,11.93,12.11,11.89,12.05,88200.0
2008-11-26 13:30:00,12.07,12.13,11.86,11.89,60800.0,12.07,12.13,11.86,11.89,60800.0
2008-11-26 14:00:00,11.87,11.9,11.84,11.9,19500.0,11.87,11.9,11.84,11.9,19500.0
2008-11-26 14:30:00,11.9,11.95,11.84,11.94,42300.0,11.9,11.95,11.84,11.94,42300.0
2008-11-26 15:00:00,11.94,12.0,11.88,11.99,81500.0,11.94,12.0,11.88,11.99,81500.0
2008-11-26 15:30:00,12.0,12.05,11.88,12.04,86400.0,12.0,12.05,11.88,12.04,86400.0
2008-11-28 09:30:00,11.95,12.16,11.87,11.96,26800.0,11.95,12.16,11.87,11.96,26800.0
2008-11-28 10:00:00,12.0,12.02,11.88,11.92,9700.0,12.0,12.02,11.88,11.92,9700.0
2008-11-28 10:30:00,11.91,11.98,11.88,11.95,6800.0,11.91,11.98,11.88,11.95,6800.0
2008-11-28 11:00:00,11.92,11.98,11.89,11.95,14000.0,11.92,11.98,11.89,11.95,14000.0
2008-11-28 11:30:00,11.95,12.01,11.87,12.01,11800.0,11.95,12.01,11.87,12.01,11800.0
2008-11-28 12:00:00,12.02,12.08,12.01,12.01,14500.0,12.02,12.08,12.01,12.01,14500.0
2008-11-28 12:30:00,12.02,12.17,11.94,12.16,45700.0,12.02,12.17,11.94,12.16,45700.0
2008-12-01 09:30:00,11.91,12.5,11.85,12.23,104000.0,11.91,12.5,11.85,12.23,104000.0
2008-12-01 10:00:00,12.21,12.38,12.13,12.15,84200.0,12.21,12.38,12.13,12.15,84200.0
2008-12-01 10:30:00,12.14,12.22,12.01,12.01,38000.0,12.14,12.22,12.01,12.01,38000.0
2008-12-01 11:00:00,12.02,12.02,11.77,11.79,75900.0,12.02,12.02,11.77,11.79,75900.0
2008-12-01 11:30:00,11.79,11.91,11.79,11.91,21600.0,11.79,11.91,11.79,11.91,21600.0
2008-12-01 12:00:00,11.9,11.9,11.57,11.57,37400.0,11.9,11.9,11.57,11.57,37400.0
2008-12-01 12:30:00,11.58,11.59,11.37,11.38,59400.0,11.58,11.59,11.37,11.38,59400.0
2008-12-01 13:00:00,11.4,11.5,11.39,11.47,34600.0,11.4,11.5,11.39,11.47,34600.0
2008-12-01 13:30:00,11.47,11.59,11.4,11.5,35000.0,11.47,11.59,11.4,11.5,35000.0
2008-12-01 14:00:00,11.52,11.55,11.44,11.46,26100.0,11.52,11.55,11.44,11.46,26100.0
2008-12-01 14:30:00,11.45,11.51,11.38,11.38,33000.0,11.45,11.51,11.38,11.38,33000.0
2008-12-01 15:00:00,11.38,11.45,11.32,11.42,75100.0,11.38,11.45,11.32,11.42,75100.0
2008-12-01 15:30:00,11.42,11.43,10.98,11.0,185900.0,11.42,11.43,10.98,11.0,185900.0
2008-12-02 09:30:00,11.22,11.22,10.8,10.95,67800.0,11.22,11.22,10.8,10.95,67800.0
2008-12-02 10:00:00,10.96,11.15,10.96,11.15,62600.0,10.96,11.15,10.96,11.15,62600.0
2008-12-02 10:30:00,11.15,11.35,11.15,11.31,47500.0,11.15,11.35,11.15,11.31,47500.0
2008-12-02 11:00:00,11.31,11.35,11.22,11.33,28200.0,11.31,11.35,11.22,11.33,28200.0
2008-12-02 11:30:00,11.33,11.47,11.29,11.47,33200.0,11.33,11.47,11.29,11.47,33200.0
2008-12-02 12:00:00,11.47,11.64,11.46,11.6,46400.0,11.47,11.64,11.46,11.6,46400.0
2008-12-02 12:30:00,11.62,11.64,11.48,11.55,53500.0,11.62,11.64,11.48,11.55,53500.0
2008-12-02 13:00:00,11.55,11.56,11.45,11.48,41200.0,11.55,11.56,11.45,11.48,41200.0
2008-12-02 13:30:00,11.49,11.51,11.38,11.4,41400.0,11.49,11.51,11.38,11.4,41400.0
2008-12-02 14:00:00,11.4,11.4,11.16,11.19,47500.0,11.4,11.4,11.16,11.19,47500.0
2008-12-02 14:30:00,11.19,11.26,11.18,11.26,65000.0,11.19,11.26,11.18,11.26,65000.0
2008-12-02 15:00:00,11.25,11.3,11.1,11.27,60200.0,11.25,11.3,11.1,11.27,60200.0
2008-12-02 15:30:00,11.27,11.55,11.15,11.55,358700.0,11.27,11.55,11.15,11.55,358700.0
2008-12-03 09:30:00,11.26,11.43,11.0,11.3,81400.0,11.26,11.43,11.0,11.3,81400.0
2008-12-03 10:00:00,11.28,11.51,11.2,11.28,78000.0,11.28,11.51,11.2,11.28,78000.0
2008-12-03 10:30:00,11.29,11.7,11.28,11.7,72200.0,11.29,11.7,11.28,11.7,72200.0
2008-12-03 11:00:00,11.69,11.83,11.52,11.75,75600.0,11.69,11.83,11.52,11.75,75600.0
2008-12-03 11:30:00,11.75,11.99,11.75,11.93,74300.0,11.75,11.99,11.75,11.93,74300.0
2008-12-03 12:00:00,11.93,11.93,11.62,11.71,31800.0,11.93,11.93,11.62,11.71,31800.0
2008-12-03 12:30:00,11.7,11.8,11.66,11.66,23700.0,11.7,11.8,11.66,11.66,23700.0
2008-12-03 13:00:00,11.66,11.76,11.62,11.65,43400.0,11.66,11.76,11.62,11.65,43400.0
2008-12-03 13:30:00,11.65,11.66,11.46,11.51,45500.0,11.65,11.66,11.46,11.51,45500.0
2008-12-03 14:00:00,11.51,11.66,11.37,11.58,36300.0,11.51,11.66,11.37,11.58,36300.0
2008-12-03 14:30:00,11.6,11.79,11.58,11.65,50700.0,11.6,11.79,11.58,11.65,50700.0
2008-12-03 15:00:00,11.65,11.74,11.5,11.67,42000.0,11.65,11.74,11.5,11.67,42000.0
2008-12-03 15:30:00,11.66,11.93,11.57,11.88,115800.0,11.66,11.93,11.57,11.88,115800.0
2008-12-04 09:30:00,11.78,11.93,11.21,11.79,45000.0,11.78,11.93,11.21,11.79,45000.0
2008-12-04 10:00:00,11.79,11.96,11.72,11.84,31000.0,11.79,11.96,11.72,11.84,31000.0
2008-12-04 10:30:00,11.85,11.9,11.78,11.79,17300.0,11.85,11.9,11.78,11.79,17300.0
2008-12-04 11:00:00,11.78,11.8,11.59,11.59,45000.0,11.78,11.8,11.59,11.59,45000.0
2008-12-04 11:30:00,11.59,11.61,11.47,11.48,35900.0,11.59,11.61,11.47,11.48,35900.0
2008-12-04 12:00:00,11.49,11.53,11.42,11.46,19400.0,11.49,11.53,11.42,11.46,19400.0
2008-12-04 12:30:00,11.45,11.52,11.41,11.48,22700.0,11.45,11.52,11.41,11.48,22700.0
2008-12-04 13:00:00,11.48,11.49,11.25,11.36,36400.0,11.48,11.49,11.25,11.36,36400.0
2008-12-04 13:30:00,11.35,11.55,11.35,11.51,23500.0,11.35,11.55,11.35,11.51,23500.0
2008-12-04 14:00:00,11.53,11.54,11.47,11.51,24800.0,11.53,11.54,11.47,11.51,24800.0
2008-12-04 14:30:00,11.51,11.59,11.41,11.44,36400.0,11.51,11.59,11.41,11.44,36400.0
2008-12-04 15:00:00,11.42,11.42,11.21,11.24,76800.0,11.42,11.42,11.21,11.24,76800.0
2008-12-04 15:30:00,11.24,11.42,11.2,11.3,182200.0,11.24,11.42,11.2,11.3,182200.0
2008-12-05 09:30:00,11.11,11.32,11.05,11.16,25000.0,11.11,11.32,11.05,11.16,25000.0
2008-12-05 10:00:00,11.12,11.17,11.04,11.12,55200.0,11.12,11.17,11.04,11.12,55200.0
2008-12-05 10:30:00,11.09,11.2,11.03,11.18,30500.0,11.09,11.2,11.03,11.18,30500.0
2008-12-05 11:00:00,11.19,11.19,10.87,10.95,68200.0,11.19,11.19,10.87,10.95,68200.0
2008-12-05 11:30:00,10.95,11.1,10.94,11.08,28300.0,10.95,11.1,10.94,11.08,28300.0
2008-12-05 12:00:00,11.1,11.32,11.1,11.31,21800.0,11.1,11.32,11.1,11.31,21800.0
2008-12-05 12:30:00,11.32,11.38,11.29,11.34,34300.0,11.32,11.38,11.29,11.34,34300.0
2008-12-05 13:00:00,11.36,11.51,11.36,11.46,30200.0,11.36,11.51,11.36,11.46,30200.0
2008-12-05 13:30:00,11.46,11.8,11.46,11.77,37200.0,11.46,11.8,11.46,11.77,37200.0
2008-12-05 14:00:00,11.76,11.79,11.59,11.61,20900.0,11.76,11.79,11.59,11.61,20900.0
2008-12-05 14:30:00,11.59,12.0,11.54,11.92,53400.0,11.59,12.0,11.54,11.92,53400.0
2008-12-05 15:00:00,11.94,12.0,11.77,11.94,34100.0,11.94,12.0,11.77,11.94,34100.0
2008-12-05 15:30:00,11.94,12.1,11.9,12.09,127800.0,11.94,12.1,11.9,12.09,127800.0
2008-12-08 09:30:00,12.32,12.4,12.04,12.1,61100.0,12.32,12.4,12.04,12.1,61100.0
2008-12-08 10:00:00,12.12,12.13,11.89,11.93,66800.0,12.12,12.13,11.89,11.93,66800.0
2008-12-08 10:30:00,11.94,12.23,11.93,12.22,53600.0,11.94,12.23,11.93,12.22,53600.0
2008-12-08 11:00:00,12.22,12.22,12.01,12.15,35100.0,12.22,12.22,12.01,12.15,35100.0
2008-12-08 11:30:00,12.11,12.18,12.05,12.06,37600.0,12.11,12.18,12.05,12.06,37600.0
2008-12-08 12:00:00,12.04,12.12,12.02,12.06,34700.0,12.04,12.12,12.02,12.06,34700.0
2008-12-08 12:30:00,12.06,12.07,11.97,11.98,38300.0,12.06,12.07,11.97,11.98,38300.0
2008-12-08 13:00:00,11.99,11.99,11.94,11.99,32800.0,11.99,11.99,11.94,11.99,32800.0
2008-12-08 13:30:00,11.96,11.99,11.88,11.93,28700.0,11.96,11.99,11.88,11.93,28700.0
2008-12-08 14:00:00,11.92,11.99,11.91,11.99,29600.0,11.92,11.99,11.91,11.99,29600.0
2008-12-08 14:30:00,11.99,12.28,11.98,12.22,71300.0,11.99,12.28,11.98,12.22,71300.0
2008-12-08 15:00:00,12.21,12.37,12.19,12.37,63200.0,12.21,12.37,12.19,12.37,63200.0
2008-12-08 15:30:00,12.38,12.43,11.98,12.09,283000.0,12.38,12.43,11.98,12.09,283000.0
2008-12-09 09:30:00,11.94,12.01,11.57,11.84,99600.0,11.94,12.01,11.57,11.84,99600.0
2008-12-09 10:00:00,11.82,12.36,11.82,12.27,75600.0,11.82,12.36,11.82,12.27,75600.0
2008-12-09 10:30:00,12.28,12.81,12.27,12.76,133800.0,12.28,12.81,12.27,12.76,133800.0
2008-12-09 11:00:00,12.76,12.81,12.33,12.33,54000.0,12.76,12.81,12.33,12.33,54000.0
2008-12-09 11:30:00,12.34,12.53,12.31,12.5,34000.0,12.34,12.53,12.31,12.5,34000.0
2008-12-09 12:00:00,12.53,12.64,12.41,12.42,34600.0,12.53,12.64,12.41,12.42,34600.0
2008-12-09 12:30:00,12.44,12.5,12.35,12.35,28300.0,12.44,12.5,12.35,12.35,28300.0
2008-12-09 13:00:00,12.36,12.38,12.26,12.28,53100.0,12.36,12.38,12.26,12.28,53100.0
2008-12-09 13:30:00,12.28,12.39,12.28,12.35,38800.0,12.28,12.39,12.28,12.35,38800.0
2008-12-09 14:00:00,12.35,12.35,12.09,12.13,44700.0,12.35,12.35,12.09,12.13,44700.0
2008-12-09 14:30:00,12.13,12.31,12.08,12.3,36700.0,12.13,12.31,12.08,12.3,36700.0
2008-12-09 15:00:00,12.3,12.36,12.19,12.27,56600.0,12.3,12.36,12.19,12.27,56600.0
2008-12-09 15:30:00,12.26,12.29,12.05,12.13,161900.0,12.26,12.29,12.05,12.13,161900.0
2008-12-10 09:30:00,12.05,12.16,11.58,11.63,207000.0,12.05,12.16,11.58,11.63,207000.0
2008-12-10 10:00:00,11.63,12.03,11.62,12.01,306100.0,11.63,12.03,11.62,12.01,306100.0
2008-12-10 10:30:00,12.01,12.1,11.95,12.0,91300.0,12.01,12.1,11.95,12.0,91300.0
2008-12-10 11:00:00,11.99,12.17,11.93,12.08,47700.0,11.99,12.17,11.93,12.08,47700.0
2008-12-10 11:30:00,12.09,12.3,12.01,12.23,42900.0,12.09,12.3,12.01,12.23,42900.0
2008-12-10 12:00:00,12.24,12.43,12.22,12.42,58200.0,12.24,12.43,12.22,12.42,58200.0
2008-12-10 12:30:00,12.42,12.47,12.25,12.26,54600.0,12.42,12.47,12.25,12.26,54600.0
2008-12-10 13:00:00,12.26,12.48,12.25,12.42,52000.0,12.26,12.48,12.25,12.42,52000.0
2008-12-10 13:30:00,12.42,12.46,12.34,12.41,40300.0,12.42,12.46,12.34,12.41,40300.0
2008-12-10 14:00:00,12.35,12.47,12.32,12.34,45700.0,12.35,12.47,12.32,12.34,45700.0
2008-12-10 14:30:00,12.33,12.35,12.21,12.25,37900.0,12.33,12.35,12.21,12.25,37900.0
2008-12-10 15:00:00,12.26,12.42,12.24,12.41,49600.0,12.26,12.42,12.24,12.41,49600.0
2008-12-10 15:30:00,12.41,12.48,12.32,12.46,62800.0,12.41,12.48,12.32,12.46,62800.0
2008-12-11 09:30:00,12.07,12.7,12.07,12.4,47100.0,12.07,12.7,12.07,12.4,47100.0
2008-12-11 10:00:00,12.41,12.47,12.26,12.28,45000.0,12.41,12.47,12.26,12.28,45000.0
2008-12-11 10:30:00,12.3,12.42,12.27,12.32,41700.0,12.3,12.42,12.27,12.32,41700.0
2008-12-11 11:00:00,12.32,12.32,12.12,12.14,20800.0,12.32,12.32,12.12,12.14,20800.0
2008-12-11 11:30:00,12.14,12.15,12.14,12.15,14400.0,12.14,12.15,12.14,12.15,14400.0
2008-12-11 12:00:00,12.15,12.15,12.11,12.13,16000.0,12.15,12.15,12.11,12.13,16000.0
2008-12-11 12:30:00,12.13,12.15,12.07,12.14,56100.0,12.13,12.15,12.07,12.14,56100.0
2008-12-11 13:00:00,12.13,12.15,12.13,12.15,12300.0,12.13,12.15,12.13,12.15,12300.0
2008-12-11 13:30:00,12.15,12.21,12.09,12.09,19300.0,12.15,12.21,12.09,12.09,19300.0
2008-12-11 14:00:00,12.11,12.11,12.07,12.08,11500.0,12.11,12.11,12.07,12.08,11500.0
2008-12-11 14:30:00,12.08,12.14,11.75,11.77,74900.0,12.08,12.14,11.75,11.77,74900.0
2008-12-11 15:00:00,11.77,11.8,11.61,11.72,73400.0,11.77,11.8,11.61,11.72,73400.0
2008-12-11 15:30:00,11.73,11.89,11.58,11.78,172000.0,11.73,11.89,11.58,11.78,172000.0
2008-12-12 09:30:00,11.6,11.64,11.26,11.44,111200.0,11.6,11.64,11.26,11.44,111200.0
2008-12-12 10:00:00,11.46,11.64,11.35,11.43,48200.0,11.46,11.64,11.35,11.43,48200.0
2008-12-12 10:30:00,11.43,11.49,11.3,11.4,33600.0,11.43,11.49,11.3,11.4,33600.0
2008-12-12 11:00:00,11.39,11.57,11.36,11.52,42300.0,11.39,11.57,11.36,11.52,42300.0
2008-12-12 11:30:00,11.53,11.8,11.51,11.74,56200.0,11.53,11.8,11.51,11.74,56200.0
2008-12-12 12:00:00,11.76,11.93,11.76,11.91,25600.0,11.76,11.93,11.76,11.91,25600.0
2008-12-12 12:30:00,11.91,12.0,11.9,12.0,39800.0,11.91,12.0,11.9,12.0,39800.0
2008-12-12 13:00:00,12.0,12.08,11.97,12.05,37100.0,12.0,12.08,11.97,12.05,37100.0
2008-12-12 13:30:00,12.06,12.14,12.06,12.13,86800.0,12.06,12.14,12.06,12.13,86800.0
2008-12-12 14:00:00,12.11,12.2,12.11,12.2,75200.0,12.11,12.2,12.11,12.2,75200.0
2008-12-12 14:30:00,12.19,12.33,12.15,12.29,65900.0,12.19,12.33,12.15,12.29,65900.0
2008-12-12 15:00:00,12.3,12.4,12.18,12.32,56100.0,12.3,12.4,12.18,12.32,56100.0
2008-12-12 15:30:00,12.32,12.35,12.19,12.32,117500.0,12.32,12.35,12.19,12.32,117500.0
2008-12-15 09:30:00,12.41,12.48,12.04,12.09,43400.0,12.41,12.48,12.04,12.09,43400.0
2008-12-15 10:00:00,12.05,12.09,11.73,11.74,28700.0,12.05,12.09,11.73,11.74,28700.0
2008-12-15 10:30:00,11.73,11.78,11.54,11.54,39000.0,11.73,11.78,11.54,11.54,39000.0
2008-12-15 11:00:00,11.52,11.59,11.47,11.5,56400.0,11.52,11.59,11.47,11.5,56400.0
2008-12-15 11:30:00,11.5,11.52,11.32,11.32,100600.0,11.5,11.52,11.32,11.32,100600.0
2008-12-15 12:00:00,11.32,11.47,11.32,11.46,47000.0,11.32,11.47,11.32,11.46,47000.0
2008-12-15 12:30:00,11.46,11.46,11.32,11.32,29900.0,11.46,11.46,11.32,11.32,29900.0
2008-12-15 13:00:00,11.34,11.41,11.21,11.37,55300.0,11.34,11.41,11.21,11.37,55300.0
2008-12-15 13:30:00,11.37,11.55,11.37,11.51,68200.0,11.37,11.55,11.37,11.51,68200.0
2008-12-15 14:00:00,11.5,11.61,11.49,11.61,71500.0,11.5,11.61,11.49,11.61,71500.0
2008-12-15 14:30:00,11.6,11.67,11.6,11.6,51100.0,11.6,11.67,11.6,11.6,51100.0
2008-12-15 15:00:00,11.61,11.66,11.38,11.4,47000.0,11.61,11.66,11.38,11.4,47000.0
2008-12-15 15:30:00,11.39,11.69,11.38,11.56,148500.0,11.39,11.69,11.38,11.56,148500.0
2008-12-16 09:30:00,11.46,11.72,11.38,11.4,143600.0,11.46,11.72,11.38,11.4,143600.0
2008-12-16 10:00:00,11.4,11.53,11.29,11.47,80100.0,11.4,11.53,11.29,11.47,80100.0
2008-12-16 10:30:00,11.46,11.6,11.46,11.57,75300.0,11.46,11.6,11.46,11.57,75300.0
2008-12-16 11:00:00,11.58,11.71,11.57,11.62,39700.0,11.58,11.71,11.57,11.62,39700.0
2008-12-16 11:30:00,11.64,11.7,11.64,11.7,40800.0,11.64,11.7,11.64,11.7,40800.0
2008-12-16 12:00:00,11.69,11.97,11.68,11.94,87800.0,11.69,11.97,11.68,11.94,87800.0
2008-12-16 12:30:00,11.93,12.02,11.93,11.98,46900.0,11.93,12.02,11.93,11.98,46900.0
2008-12-16 13:00:00,11.98,11.98,11.93,11.95,47000.0,11.98,11.98,11.93,11.95,47000.0
2008-12-16 13:30:00,11.95,11.95,11.86,11.86,24500.0,11.95,11.95,11.86,11.86,24500.0
2008-12-16 14:00:00,11.86,11.95,11.75,11.87,42300.0,11.86,11.95,11.75,11.87,42300.0
2008-12-16 14:30:00,11.87,12.0,11.76,11.93,46500.0,11.87,12.0,11.76,11.93,46500.0
2008-12-16 15:00:00,11.94,12.17,11.88,12.1,127300.0,11.94,12.17,11.88,12.1,127300.0
2008-12-16 15:30:00,12.1,12.15,12.04,12.06,136500.0,12.1,12.15,12.04,12.06,136500.0
2008-12-17 09:30:00,12.05,12.17,12.0,12.12,65000.0,12.05,12.17,12.0,12.12,65000.0
2008-12-17 10:00:00,12.14,12.15,11.87,12.0,76700.0,12.14,12.15,11.87,12.0,76700.0
2008-12-17 10:30:00,12.0,12.09,11.92,11.95,65800.0,12.0,12.09,11.92,11.95,65800.0
2008-12-17 11:00:00,11.95,12.08,11.95,12.04,73500.0,11.95,12.08,11.95,12.04,73500.0
2008-12-17 11:30:00,12.03,12.36,11.98,12.1,33900.0,12.03,12.36,11.98,12.1,33900.0
2008-12-17 12:00:00,12.08,12.15,12.06,12.13,40700.0,12.08,12.15,12.06,12.13,40700.0
2008-12-17 12:30:00,12.14,12.17,12.09,12.11,47400.0,12.14,12.17,12.09,12.11,47400.0
2008-12-17 13:00:00,12.12,12.24,12.08,12.17,82300.0,12.12,12.24,12.08,12.17,82300.0
2008-12-17 13:30:00,12.17,12.2,12.12,12.16,66300.0,12.17,12.2,12.12,12.16,66300.0
2008-12-17 14:00:00,12.15,12.15,12.0,12.01,72400.0,12.15,12.15,12.0,12.01,72400.0
2008-12-17 14:30:00,12.01,12.1,11.93,12.05,76900.0,12.01,12.1,11.93,12.05,76900.0
2008-12-17 15:00:00,12.05,12.11,11.96,11.97,97400.0,12.05,12.11,11.96,11.97,97400.0
2008-12-17 15:30:00,11.96,12.16,11.92,12.12,293600.0,11.96,12.16,11.92,12.12,293600.0
2008-12-18 09:30:00,9.35,10.25,8.65,8.95,1482500.0,9.35,10.25,8.65,8.95,1482500.0
2008-12-18 10:00:00,8.96,9.29,8.82,9.14,531300.0,8.96,9.29,8.82,9.14,531300.0
2008-12-18 10:30:00,9.14,9.35,8.99,8.99,525800.0,9.14,9.35,8.99,8.99,525800.0
2008-12-18 11:00:00,8.99,9.04,8.89,8.97,381700.0,8.99,9.04,8.89,8.97,381700.0
2008-12-18 11:30:00,8.97,9.06,8.9,8.92,231700.0,8.97,9.06,8.9,8.92,231700.0
2008-12-18 12:00:00,8.92,9.09,8.9,9.09,249200.0,8.92,9.09,8.9,9.09,249200.0
2008-12-18 12:30:00,9.07,9.15,9.02,9.06,401100.0,9.07,9.15,9.02,9.06,401100.0
2008-12-18 13:00:00,9.06,9.17,8.97,9.1,405500.0,9.06,9.17,8.97,9.1,405500.0
2008-12-18 13:30:00,9.1,9.22,8.99,9.07,312700.0,9.1,9.22,8.99,9.07,312700.0
2008-12-18 14:00:00,9.07,9.11,8.86,8.96,414300.0,9.07,9.11,8.86,8.96,414300.0
2008-12-18 14:30:00,8.96,9.01,8.92,8.94,139500.0,8.96,9.01,8.92,8.94,139500.0
2008-12-18 15:00:00,8.95,8.95,8.79,8.85,289300.0,8.95,8.95,8.79,8.85,289300.0
2008-12-18 15:30:00,8.85,8.94,8.83,8.93,393000.0,8.85,8.94,8.83,8.93,393000.0
2008-12-19 09:30:00,9.01,9.04,8.68,8.77,637700.0,9.01,9.04,8.68,8.77,637700.0
2008-12-19 10:00:00,8.75,8.82,8.72,8.75,125100.0,8.75,8.82,8.72,8.75,125100.0
2008-12-19 10:30:00,8.76,8.79,8.7,8.75,134600.0,8.76,8.79,8.7,8.75,134600.0
2008-12-19 11:00:00,8.75,8.8,8.7,8.78,141000.0,8.75,8.8,8.7,8.78,141000.0
2008-12-19 11:30:00,8.78,8.85,8.74,8.74,99500.0,8.78,8.85,8.74,8.74,99500.0
2008-12-19 12:00:00,8.74,8.82,8.7,8.7,167000.0,8.74,8.82,8.7,8.7,167000.0
2008-12-19 12:30:00,8.7,8.72,8.59,8.6,129200.0,8.7,8.72,8.59,8.6,129200.0
2008-12-19 13:00:00,8.59,8.65,8.52,8.52,140100.0,8.59,8.65,8.52,8.52,140100.0
2008-12-19 13:30:00,8.52,8.54,8.37,8.38,212500.0,8.52,8.54,8.37,8.38,212500.0
2008-12-19 14:00:00,8.37,8.47,8.15,8.36,283800.0,8.37,8.47,8.15,8.36,283800.0
2008-12-19 14:30:00,8.36,8.49,8.25,8.37,144400.0,8.36,8.49,8.25,8.37,144400.0
2008-12-19 15:00:00,8.38,8.48,8.35,8.43,232800.0,8.38,8.48,8.35,8.43,232800.0
2008-12-19 15:30:00,8.43,8.49,8.4,8.44,332300.0,8.43,8.49,8.4,8.44,332300.0
2008-12-22 09:30:00,8.29,8.46,8.12,8.16,198600.0,8.29,8.46,8.12,8.16,198600.0
2008-12-22 10:00:00,8.16,8.2,8.07,8.1,117900.0,8.16,8.2,8.07,8.1,117900.0
2008-12-22 10:30:00,8.1,8.12,8.01,8.01,112400.0,8.1,8.12,8.01,8.01,112400.0
2008-12-22 11:00:00,8.02,8.03,7.86,7.86,159100.0,8.02,8.03,7.86,7.86,159100.0
2008-12-22 11:30:00,7.87,7.91,7.85,7.86,82800.0,7.87,7.91,7.85,7.86,82800.0
2008-12-22 12:00:00,7.86,7.91,7.82,7.83,77800.0,7.86,7.91,7.82,7.83,77800.0
2008-12-22 12:30:00,7.83,7.93,7.81,7.89,60700.0,7.83,7.93,7.81,7.89,60700.0
2008-12-22 13:00:00,7.88,7.95,7.88,7.91,50500.0,7.88,7.95,7.88,7.91,50500.0
2008-12-22 13:30:00,7.91,7.92,7.84,7.86,36600.0,7.91,7.92,7.84,7.86,36600.0
2008-12-22 14:00:00,7.86,7.87,7.71,7.74,213900.0,7.86,7.87,7.71,7.74,213900.0
2008-12-22 14:30:00,7.72,7.73,7.52,7.55,149300.0,7.72,7.73,7.52,7.55,149300.0
2008-12-22 15:00:00,7.53,7.59,7.5,7.5,133600.0,7.53,7.59,7.5,7.5,133600.0
2008-12-22 15:30:00,7.5,7.84,7.39,7.8,520200.0,7.5,7.84,7.39,7.8,520200.0
2008-12-23 09:30:00,7.64,8.0,7.63,7.88,99400.0,7.64,8.0,7.63,7.88,99400.0
2008-12-23 10:00:00,7.88,8.05,7.88,8.01,100900.0,7.88,8.05,7.88,8.01,100900.0
2008-12-23 10:30:00,8.04,8.13,8.01,8.11,130300.0,8.04,8.13,8.01,8.11,130300.0
2008-12-23 11:00:00,8.12,8.12,8.02,8.03,112500.0,8.12,8.12,8.02,8.03,112500.0
2008-12-23 11:30:00,8.04,8.04,8.03,8.03,96400.0,8.04,8.04,8.03,8.03,96400.0
2008-12-23 12:00:00,8.03,8.04,7.91,7.93,86000.0,8.03,8.04,7.91,7.93,86000.0
2008-12-23 12:30:00,7.94,7.97,7.89,7.91,44500.0,7.94,7.97,7.89,7.91,44500.0
2008-12-23 13:00:00,7.93,7.96,7.87,7.91,41200.0,7.93,7.96,7.87,7.91,41200.0
2008-12-23 13:30:00,7.91,7.95,7.9,7.94,48800.0,7.91,7.95,7.9,7.94,48800.0
2008-12-23 14:00:00,7.95,7.95,7.9,7.91,33500.0,7.95,7.95,7.9,7.91,33500.0
2008-12-23 14:30:00,7.91,7.91,7.82,7.85,104200.0,7.91,7.91,7.82,7.85,104200.0
2008-12-23 15:00:00,7.85,7.86,7.77,7.79,101100.0,7.85,7.86,7.77,7.79,101100.0
2008-12-23 15:30:00,7.8,7.85,7.79,7.83,189300.0,7.8,7.85,7.79,7.83,189300.0
2008-12-24 09:30:00,7.88,7.97,7.71,7.73,60000.0,7.88,7.97,7.71,7.73,60000.0
2008-12-24 10:00:00,7.74,7.77,7.65,7.76,66500.0,7.74,7.77,7.65,7.76,66500.0
2008-12-24 10:30:00,7.76,7.79,7.75,7.79,28400.0,7.76,7.79,7.75,7.79,28400.0
2008-12-24 11:00:00,7.79,7.82,7.78,7.78,12000.0,7.79,7.82,7.78,7.78,12000.0
2008-12-24 11:30:00,7.79,7.83,7.76,7.82,22200.0,7.79,7.83,7.76,7.82,22200.0
2008-12-24 12:00:00,7.82,7.85,7.81,7.83,21700.0,7.82,7.85,7.81,7.83,21700.0
2008-12-24 12:30:00,7.83,7.84,7.8,7.8,50700.0,7.83,7.84,7.8,7.8,50700.0
2008-12-26 09:30:00,7.81,7.89,7.7,7.72,50800.0,7.81,7.89,7.7,7.72,50800.0
2008-12-26 10:00:00,7.72,7.77,7.67,7.72,14000.0,7.72,7.77,7.67,7.72,14000.0
2008-12-26 10:30:00,7.75,7.79,7.75,7.76,16100.0,7.75,7.79,7.75,7.76,16100.0
2008-12-26 11:00:00,7.76,7.76,7.71,7.71,8300.0,7.76,7.76,7.71,7.71,8300.0
2008-12-26 11:30:00,7.71,7.74,7.71,7.74,9100.0,7.71,7.74,7.71,7.74,9100.0
2008-12-26 12:00:00,7.73,7.76,7.71,7.73,12800.0,7.73,7.76,7.71,7.73,12800.0
2008-12-26 12:30:00,7.72,7.75,7.71,7.73,13600.0,7.72,7.75,7.71,7.73,13600.0
2008-12-26 13:00:00,7.73,7.73,7.67,7.67,26600.0,7.73,7.73,7.67,7.67,26600.0
2008-12-26 13:30:00,7.67,7.72,7.67,7.7,16100.0,7.67,7.72,7.67,7.7,16100.0
2008-12-26 14:00:00,7.7,7.75,7.68,7.73,14100.0,7.7,7.75,7.68,7.73,14100.0
2008-12-26 14:30:00,7.74,7.76,7.73,7.73,17600.0,7.74,7.76,7.73,7.73,17600.0
2008-12-26 15:00:00,7.72,7.75,7.72,7.74,11900.0,7.72,7.75,7.72,7.74,11900.0
2008-12-26 15:30:00,7.74,7.78,7.72,7.73,71900.0,7.74,7.78,7.72,7.73,71900.0
2008-12-29 09:30:00,7.77,7.92,7.68,7.71,89900.0,7.77,7.92,7.68,7.71,89900.0
2008-12-29 10:00:00,7.71,7.73,7.56,7.57,58700.0,7.71,7.73,7.56,7.57,58700.0
2008-12-29 10:30:00,7.56,7.56,7.4,7.45,139900.0,7.56,7.56,7.4,7.45,139900.0
2008-12-29 11:00:00,7.43,7.45,7.35,7.42,98800.0,7.43,7.45,7.35,7.42,98800.0
2008-12-29 11:30:00,7.42,7.46,7.38,7.44,29600.0,7.42,7.46,7.38,7.44,29600.0
2008-12-29 12:00:00,7.44,7.44,7.38,7.38,22100.0,7.44,7.44,7.38,7.38,22100.0
2008-12-29 12:30:00,7.39,7.4,7.38,7.38,22000.0,7.39,7.4,7.38,7.38,22000.0
2008-12-29 13:00:00,7.38,7.39,7.34,7.34,32000.0,7.38,7.39,7.34,7.34,32000.0
2008-12-29 13:30:00,7.35,7.38,7.34,7.37,25700.0,7.35,7.38,7.34,7.37,25700.0
2008-12-29 14:00:00,7.37,7.37,7.34,7.36,26200.0,7.37,7.37,7.34,7.36,26200.0
2008-12-29 14:30:00,7.35,7.41,7.34,7.38,31300.0,7.35,7.41,7.34,7.38,31300.0
2008-12-29 15:00:00,7.39,7.44,7.38,7.42,55300.0,7.39,7.44,7.38,7.42,55300.0
2008-12-29 15:30:00,7.42,7.52,7.42,7.49,125500.0,7.42,7.52,7.42,7.49,125500.0
2008-12-30 09:30:00,7.55,7.55,7.28,7.3,119900.0,7.55,7.55,7.28,7.3,119900.0
2008-12-30 10:00:00,7.31,7.32,7.25,7.31,118500.0,7.31,7.32,7.25,7.31,118500.0
2008-12-30 10:30:00,7.31,7.36,7.31,7.31,84300.0,7.31,7.36,7.31,7.31,84300.0
2008-12-30 11:00:00,7.32,7.35,7.32,7.34,47100.0,7.32,7.35,7.32,7.34,47100.0
2008-12-30 11:30:00,7.34,7.35,7.31,7.32,108100.0,7.34,7.35,7.31,7.32,108100.0
2008-12-30 12:00:00,7.31,7.32,7.26,7.26,66000.0,7.31,7.32,7.26,7.26,66000.0
2008-12-30 12:30:00,7.27,7.27,7.22,7.22,61200.0,7.27,7.27,7.22,7.22,61200.0
2008-12-30 13:00:00,7.23,7.23,7.17,7.18,92600.0,7.23,7.23,7.17,7.18,92600.0
2008-12-30 13:30:00,7.18,7.23,7.17,7.2,57000.0,7.18,7.23,7.17,7.2,57000.0
2008-12-30 14:00:00,7.2,7.24,7.17,7.24,70800.0,7.2,7.24,7.17,7.24,70800.0
2008-12-30 14:30:00,7.24,7.25,7.19,7.2,69900.0,7.24,7.25,7.19,7.2,69900.0
2008-12-30 15:00:00,7.2,7.22,7.17,7.18,104300.0,7.2,7.22,7.17,7.18,104300.0
2008-12-30 15:30:00,7.18,7.32,7.18,7.28,234600.0,7.18,7.32,7.18,7.28,234600.0
2008-12-31 09:30:00,7.28,7.3,7.06,7.11,161700.0,7.28,7.3,7.06,7.11,161700.0
2008-12-31 10:00:00,7.1,7.13,7.06,7.07,147400.0,7.1,7.13,7.06,7.07,147400.0
2008-12-31 10:30:00,7.08,7.29,7.06,7.27,218400.0,7.08,7.29,7.06,7.27,218400.0
2008-12-31 11:00:00,7.27,7.3,7.24,7.28,231300.0,7.27,7.3,7.24,7.28,231300.0
2008-12-31 11:30:00,7.27,7.37,7.27,7.36,153500.0,7.27,7.37,7.27,7.36,153500.0
2008-12-31 12:00:00,7.35,7.44,7.35,7.39,84800.0,7.35,7.44,7.35,7.39,84800.0
2008-12-31 12:30:00,7.39,7.46,7.37,7.43,118600.0,7.39,7.46,7.37,7.43,118600.0
2008-12-31 13:00:00,7.43,7.43,7.33,7.4,72700.0,7.43,7.43,7.33,7.4,72700.0
2008-12-31 13:30:00,7.4,7.47,7.4,7.43,56400.0,7.4,7.47,7.4,7.43,56400.0
2008-12-31 14:00:00,7.44,7.51,7.4,7.51,139500.0,7.44,7.51,7.4,7.51,139500.0
2008-12-31 14:30:00,7.51,7.57,7.46,7.55,108100.0,7.51,7.57,7.46,7.55,108100.0
2008-12-31 15:00:00,7.56,7.62,7.53,7.6,142100.0,7.56,7.62,7.53,7.6,142100.0
2008-12-31 15:30:00,7.59,7.62,7.49,7.55,198900.0,7.59,7.62,7.49,7.55,198900.0
2009-01-02 09:30:00,7.59,7.79,7.54,7.7,65100.0,7.59,7.79,7.54,7.7,65100.0
2009-01-02 10:00:00,7.7,7.93,7.7,7.93,70200.0,7.7,7.93,7.7,7.93,70200.0
2009-01-02 10:30:00,7.93,8.03,7.92,8.02,119200.0,7.93,8.03,7.92,8.02,119200.0
2009-01-02 11:00:00,8.01,8.04,8.01,8.03,55200.0,8.01,8.04,8.01,8.03,55200.0
2009-01-02 11:30:00,8.03,8.03,7.94,7.96,61000.0,8.03,8.03,7.94,7.96,61000.0
2009-01-02 12:00:00,7.97,8.0,7.95,8.0,26600.0,7.97,8.0,7.95,8.0,26600.0
2009-01-02 12:30:00,8.0,8.04,7.97,7.97,44700.0,8.0,8.04,7.97,7.97,44700.0
2009-01-02 13:00:00,7.99,7.99,7.89,7.96,41600.0,7.99,7.99,7.89,7.96,41600.0
2009-01-02 13:30:00,7.96,8.03,7.94,7.97,28200.0,7.96,8.03,7.94,7.97,28200.0
2009-01-02 14:00:00,7.97,8.0,7.87,7.99,82500.0,7.97,8.0,7.87,7.99,82500.0
2009-01-02 14:30:00,8.0,8.02,7.98,7.99,32400.0,8.0,8.02,7.98,7.99,32400.0
2009-01-02 15:00:00,7.99,8.01,7.95,7.98,46000.0,7.99,8.01,7.95,7.98,46000.0
2009-01-02 15:30:00,7.98,8.02,7.93,7.94,118300.0,7.98,8.02,7.93,7.94,118300.0
2009-01-05 09:30:00,7.91,7.99,7.88,7.98,113400.0,7.91,7.99,7.88,7.98,113400.0
2009-01-05 10:00:00,7.97,8.16,7.97,8.04,126400.0,7.97,8.16,7.97,8.04,126400.0
2009-01-05 10:30:00,8.04,8.22,8.03,8.21,191300.0,8.04,8.22,8.03,8.21,191300.0
2009-01-05 11:00:00,8.22,8.23,8.19,8.2,57100.0,8.22,8.23,8.19,8.2,57100.0
2009-01-05 11:30:00,8.19,8.2,8.11,8.11,62600.0,8.19,8.2,8.11,8.11,62600.0
2009-01-05 12:00:00,8.11,8.2,8.1,8.15,47000.0,8.11,8.2,8.1,8.15,47000.0
2009-01-05 12:30:00,8.16,8.19,8.15,8.19,67700.0,8.16,8.19,8.15,8.19,67700.0
2009-01-05 13:00:00,8.19,8.19,8.15,8.15,48500.0,8.19,8.19,8.15,8.15,48500.0
2009-01-05 13:30:00,8.15,8.2,8.15,8.19,45800.0,8.15,8.2,8.15,8.19,45800.0
2009-01-05 14:00:00,8.2,8.23,8.15,8.15,56800.0,8.2,8.23,8.15,8.15,56800.0
2009-01-05 14:30:00,8.16,8.22,8.08,8.11,112800.0,8.16,8.22,8.08,8.11,112800.0
2009-01-05 15:00:00,8.12,8.15,8.11,8.13,70900.0,8.12,8.15,8.11,8.13,70900.0
2009-01-05 15:30:00,8.12,8.17,8.12,8.14,136000.0,8.12,8.17,8.12,8.14,136000.0
2009-01-06 09:30:00,8.24,8.25,8.01,8.09,109600.0,8.24,8.25,8.01,8.09,109600.0
2009-01-06 10:00:00,8.09,8.12,7.96,8.0,116600.0,8.09,8.12,7.96,8.0,116600.0
2009-01-06 10:30:00,8.0,8.06,7.98,8.05,41400.0,8.0,8.06,7.98,8.05,41400.0
2009-01-06 11:00:00,8.04,8.05,7.95,7.95,71800.0,8.04,8.05,7.95,7.95,71800.0
2009-01-06 11:30:00,7.96,8.03,7.89,8.02,108300.0,7.96,8.03,7.89,8.02,108300.0
2009-01-06 12:00:00,8.02,8.22,7.99,8.21,129600.0,8.02,8.22,7.99,8.21,129600.0
2009-01-06 12:30:00,8.2,8.22,8.11,8.12,66900.0,8.2,8.22,8.11,8.12,66900.0
2009-01-06 13:00:00,8.11,8.12,8.03,8.05,58400.0,8.11,8.12,8.03,8.05,58400.0
2009-01-06 13:30:00,8.05,8.06,8.02,8.06,70300.0,8.05,8.06,8.02,8.06,70300.0
2009-01-06 14:00:00,8.06,8.06,8.0,8.03,82900.0,8.06,8.06,8.0,8.03,82900.0
2009-01-06 14:30:00,8.04,8.18,8.04,8.1,168400.0,8.04,8.18,8.04,8.1,168400.0
2009-01-06 15:00:00,8.11,8.13,7.96,7.97,128900.0,8.11,8.13,7.96,7.97,128900.0
2009-01-06 15:30:00,7.98,8.04,7.88,7.89,262100.0,7.98,8.04,7.88,7.89,262100.0
2009-01-07 09:30:00,7.96,7.97,7.75,7.81,128900.0,7.96,7.97,7.75,7.81,128900.0
2009-01-07 10:00:00,7.8,7.81,7.66,7.77,103100.0,7.8,7.81,7.66,7.77,103100.0
2009-01-07 10:30:00,7.76,7.84,7.75,7.76,77300.0,7.76,7.84,7.75,7.76,77300.0
2009-01-07 11:00:00,7.75,7.78,7.75,7.77,52300.0,7.75,7.78,7.75,7.77,52300.0
2009-01-07 11:30:00,7.76,7.83,7.75,7.79,47500.0,7.76,7.83,7.75,7.79,47500.0
2009-01-07 12:00:00,7.8,7.8,7.75,7.77,22800.0,7.8,7.8,7.75,7.77,22800.0
2009-01-07 12:30:00,7.76,7.77,7.75,7.75,30800.0,7.76,7.77,7.75,7.75,30800.0
2009-01-07 13:00:00,7.76,7.76,7.75,7.75,24400.0,7.76,7.76,7.75,7.75,24400.0
2009-01-07 13:30:00,7.76,7.76,7.75,7.76,29200.0,7.76,7.76,7.75,7.76,29200.0
2009-01-07 14:00:00,7.75,7.76,7.67,7.68,42000.0,7.75,7.76,7.67,7.68,42000.0
2009-01-07 14:30:00,7.68,7.72,7.68,7.7,50300.0,7.68,7.72,7.68,7.7,50300.0
2009-01-07 15:00:00,7.7,7.74,7.67,7.73,66400.0,7.7,7.74,7.67,7.73,66400.0
2009-01-07 15:30:00,7.73,7.78,7.69,7.73,123600.0,7.73,7.78,7.69,7.73,123600.0
2009-01-08 09:30:00,7.63,7.75,7.63,7.75,38400.0,7.63,7.75,7.63,7.75,38400.0
2009-01-08 10:00:00,7.77,7.77,7.63,7.67,99300.0,7.77,7.77,7.63,7.67,99300.0
2009-01-08 10:30:00,7.67,7.7,7.62,7.7,62800.0,7.67,7.7,7.62,7.7,62800.0
2009-01-08 11:00:00,7.7,7.75,7.69,7.72,61300.0,7.7,7.75,7.69,7.72,61300.0
2009-01-08 11:30:00,7.71,7.79,7.7,7.77,61800.0,7.71,7.79,7.7,7.77,61800.0
2009-01-08 12:00:00,7.76,7.86,7.76,7.77,75400.0,7.76,7.86,7.76,7.77,75400.0
2009-01-08 12:30:00,7.77,7.8,7.76,7.8,31800.0,7.77,7.8,7.76,7.8,31800.0
2009-01-08 13:00:00,7.79,7.8,7.72,7.73,81300.0,7.79,7.8,7.72,7.73,81300.0
2009-01-08 13:30:00,7.73,7.77,7.72,7.77,44100.0,7.73,7.77,7.72,7.77,44100.0
2009-01-08 14:00:00,7.76,7.96,7.75,7.96,159300.0,7.76,7.96,7.75,7.96,159300.0
2009-01-08 14:30:00,7.95,8.15,7.91,8.08,135700.0,7.95,8.15,7.91,8.08,135700.0
2009-01-08 15:00:00,8.09,8.17,8.04,8.07,122700.0,8.09,8.17,8.04,8.07,122700.0
2009-01-08 15:30:00,8.07,8.12,8.04,8.11,207300.0,8.07,8.12,8.04,8.11,207300.0
2009-01-09 09:30:00,8.11,8.17,7.94,7.96,61400.0,8.11,8.17,7.94,7.96,61400.0
2009-01-09 10:00:00,7.96,8.08,7.93,8.01,117300.0,7.96,8.08,7.93,8.01,117300.0
2009-01-09 10:30:00,7.99,8.07,7.95,8.07,71700.0,7.99,8.07,7.95,8.07,71700.0
2009-01-09 11:00:00,8.07,8.08,7.98,8.04,89200.0,8.07,8.08,7.98,8.04,89200.0
2009-01-09 11:30:00,8.04,8.05,7.99,8.0,68800.0,8.04,8.05,7.99,8.0,68800.0
2009-01-09 12:00:00,8.0,8.08,8.0,8.03,41900.0,8.0,8.08,8.0,8.03,41900.0
2009-01-09 12:30:00,8.02,8.03,8.0,8.01,15300.0,8.02,8.03,8.0,8.01,15300.0
2009-01-09 13:00:00,8.01,8.02,7.99,8.01,50300.0,8.01,8.02,7.99,8.01,50300.0
2009-01-09 13:30:00,8.01,8.01,7.99,8.01,42600.0,8.01,8.01,7.99,8.01,42600.0
2009-01-09 14:00:00,8.0,8.01,7.97,7.99,22400.0,8.0,8.01,7.97,7.99,22400.0
2009-01-09 14:30:00,8.0,8.04,7.99,8.0,26100.0,8.0,8.04,7.99,8.0,26100.0
2009-01-09 15:00:00,7.99,8.0,7.9,7.92,44600.0,7.99,8.0,7.9,7.92,44600.0
2009-01-09 15:30:00,7.92,7.94,7.82,7.86,108200.0,7.92,7.94,7.82,7.86,108200.0
2009-01-12 09:30:00,8.08,8.08,7.75,7.82,44700.0,8.08,8.08,7.75,7.82,44700.0
2009-01-12 10:00:00,7.79,7.87,7.71,7.76,118200.0,7.79,7.87,7.71,7.76,118200.0
2009-01-12 10:30:00,7.75,7.84,7.75,7.84,60400.0,7.75,7.84,7.75,7.84,60400.0
2009-01-12 11:00:00,7.82,7.83,7.78,7.82,65000.0,7.82,7.83,7.78,7.82,65000.0
2009-01-12 11:30:00,7.83,7.83,7.74,7.75,34800.0,7.83,7.83,7.74,7.75,34800.0
2009-01-12 12:00:00,7.75,7.75,7.72,7.75,20800.0,7.75,7.75,7.72,7.75,20800.0
2009-01-12 12:30:00,7.74,7.78,7.73,7.77,9300.0,7.74,7.78,7.73,7.77,9300.0
2009-01-12 13:00:00,7.77,7.79,7.77,7.77,93300.0,7.77,7.79,7.77,7.77,93300.0
2009-01-12 13:30:00,7.78,7.78,7.74,7.76,62600.0,7.78,7.78,7.74,7.76,62600.0
2009-01-12 14:00:00,7.76,7.76,7.66,7.69,85900.0,7.76,7.76,7.66,7.69,85900.0
2009-01-12 14:30:00,7.69,7.69,7.48,7.5,106500.0,7.69,7.69,7.48,7.5,106500.0
2009-01-12 15:00:00,7.5,7.57,7.46,7.47,123000.0,7.5,7.57,7.46,7.47,123000.0
2009-01-12 15:30:00,7.46,7.52,7.42,7.49,150200.0,7.46,7.52,7.42,7.49,150200.0
2009-01-13 09:30:00,7.55,7.73,7.37,7.51,258200.0,7.55,7.73,7.37,7.51,258200.0
2009-01-13 10:00:00,7.5,7.57,7.44,7.5,75400.0,7.5,7.57,7.44,7.5,75400.0
2009-01-13 10:30:00,7.51,7.52,7.39,7.5,89400.0,7.51,7.52,7.39,7.5,89400.0
2009-01-13 11:00:00,7.5,7.51,7.46,7.48,115700.0,7.5,7.51,7.46,7.48,115700.0
2009-01-13 11:30:00,7.48,7.51,7.45,7.51,177300.0,7.48,7.51,7.45,7.51,177300.0
2009-01-13 12:00:00,7.51,7.51,7.5,7.51,36300.0,7.51,7.51,7.5,7.51,36300.0
2009-01-13 12:30:00,7.51,7.51,7.47,7.49,33800.0,7.51,7.51,7.47,7.49,33800.0
2009-01-13 13:00:00,7.49,7.49,7.39,7.39,26400.0,7.49,7.49,7.39,7.39,26400.0
2009-01-13 13:30:00,7.39,7.4,7.33,7.33,42600.0,7.39,7.4,7.33,7.33,42600.0
2009-01-13 14:00:00,7.33,7.33,7.2,7.22,83700.0,7.33,7.33,7.2,7.22,83700.0
2009-01-13 14:30:00,7.22,7.32,7.17,7.2,146400.0,7.22,7.32,7.17,7.2,146400.0
2009-01-13 15:00:00,7.21,7.25,7.18,7.22,77800.0,7.21,7.25,7.18,7.22,77800.0
2009-01-13 15:30:00,7.22,7.22,7.04,7.1,291700.0,7.22,7.22,7.04,7.1,291700.0
2009-01-14 09:30:00,7.05,7.12,6.91,6.98,95400.0,7.05,7.12,6.91,6.98,95400.0
2009-01-14 10:00:00,6.98,7.0,6.96,6.97,68500.0,6.98,7.0,6.96,6.97,68500.0
2009-01-14 10:30:00,6.97,6.97,6.84,6.9,83600.0,6.97,6.97,6.84,6.9,83600.0
2009-01-14 11:00:00,6.89,6.97,6.84,6.97,56500.0,6.89,6.97,6.84,6.97,56500.0
2009-01-14 11:30:00,6.96,7.04,6.96,7.04,84100.0,6.96,7.04,6.96,7.04,84100.0
2009-01-14 12:00:00,7.03,7.12,7.0,7.0,66600.0,7.03,7.12,7.0,7.0,66600.0
2009-01-14 12:30:00,7.01,7.04,6.97,7.0,94000.0,7.01,7.04,6.97,7.0,94000.0
2009-01-14 13:00:00,7.0,7.05,6.97,6.98,96000.0,7.0,7.05,6.97,6.98,96000.0
2009-01-14 13:30:00,6.98,7.06,6.98,7.05,49900.0,6.98,7.06,6.98,7.05,49900.0
2009-01-14 14:00:00,7.05,7.05,7.01,7.01,38800.0,7.05,7.05,7.01,7.01,38800.0
2009-01-14 14:30:00,7.01,7.17,7.01,7.05,82300.0,7.01,7.17,7.01,7.05,82300.0
2009-01-14 15:00:00,7.04,7.05,7.0,7.0,85200.0,7.04,7.05,7.0,7.0,85200.0
2009-01-14 15:30:00,7.0,7.14,6.99,7.12,199300.0,7.0,7.14,6.99,7.12,199300.0
2009-01-15 09:30:00,6.95,7.13,6.91,7.08,68300.0,6.95,7.13,6.91,7.08,68300.0
2009-01-15 10:00:00,7.08,7.08,6.92,7.03,127800.0,7.08,7.08,6.92,7.03,127800.0
2009-01-15 10:30:00,7.03,7.04,6.97,6.99,49500.0,7.03,7.04,6.97,6.99,49500.0
2009-01-15 11:00:00,6.99,7.0,6.98,6.99,32900.0,6.99,7.0,6.98,6.99,32900.0
2009-01-15 11:30:00,6.99,7.02,6.98,6.98,43900.0,6.99,7.02,6.98,6.98,43900.0
2009-01-15 12:00:00,6.98,6.99,6.94,6.95,48100.0,6.98,6.99,6.94,6.95,48100.0
2009-01-15 12:30:00,6.95,6.99,6.93,6.97,51000.0,6.95,6.99,6.93,6.97,51000.0
2009-01-15 13:00:00,6.97,6.98,6.94,6.97,33000.0,6.97,6.98,6.94,6.97,33000.0
2009-01-15 13:30:00,6.97,7.08,6.96,7.08,58500.0,6.97,7.08,6.96,7.08,58500.0
2009-01-15 14:00:00,7.08,7.1,6.99,7.02,119300.0,7.08,7.1,6.99,7.02,119300.0
2009-01-15 14:30:00,7.02,7.18,7.02,7.08,91800.0,7.02,7.18,7.02,7.08,91800.0
2009-01-15 15:00:00,7.08,7.21,7.07,7.07,47200.0,7.08,7.21,7.07,7.07,47200.0
2009-01-15 15:30:00,7.07,7.11,6.99,7.09,244400.0,7.07,7.11,6.99,7.09,244400.0
2009-01-16 09:30:00,7.26,7.28,7.03,7.25,420600.0,7.26,7.28,7.03,7.25,420600.0
2009-01-16 10:00:00,7.26,7.43,7.24,7.4,204200.0,7.26,7.43,7.24,7.4,204200.0
2009-01-16 10:30:00,7.41,7.59,7.36,7.36,197300.0,7.41,7.59,7.36,7.36,197300.0
2009-01-16 11:00:00,7.37,7.4,7.28,7.32,96700.0,7.37,7.4,7.28,7.32,96700.0
2009-01-16 11:30:00,7.32,7.4,7.25,7.26,90200.0,7.32,7.4,7.25,7.26,90200.0
2009-01-16 12:00:00,7.27,7.33,7.25,7.3,217500.0,7.27,7.33,7.25,7.3,217500.0
2009-01-16 12:30:00,7.3,7.45,7.29,7.4,68400.0,7.3,7.45,7.29,7.4,68400.0
2009-01-16 13:00:00,7.4,7.41,7.31,7.32,36600.0,7.4,7.41,7.31,7.32,36600.0
2009-01-16 13:30:00,7.32,7.42,7.29,7.38,48500.0,7.32,7.42,7.29,7.38,48500.0
2009-01-16 14:00:00,7.39,7.51,7.35,7.48,88200.0,7.39,7.51,7.35,7.48,88200.0
2009-01-16 14:30:00,7.48,7.51,7.44,7.49,62400.0,7.48,7.51,7.44,7.49,62400.0
2009-01-16 15:00:00,7.48,7.54,7.46,7.48,73200.0,7.48,7.54,7.46,7.48,73200.0
2009-01-16 15:30:00,7.46,7.59,7.46,7.58,289000.0,7.46,7.59,7.46,7.58,289000.0
2009-01-20 09:30:00,7.58,7.63,7.43,7.43,102900.0,7.58,7.63,7.43,7.43,102900.0
2009-01-20 10:00:00,7.45,7.55,7.42,7.55,80000.0,7.45,7.55,7.42,7.55,80000.0
2009-01-20 10:30:00,7.55,7.55,7.45,7.48,41500.0,7.55,7.55,7.45,7.48,41500.0
2009-01-20 11:00:00,7.49,7.53,7.48,7.51,44500.0,7.49,7.53,7.48,7.51,44500.0
2009-01-20 11:30:00,7.5,7.54,7.5,7.52,40400.0,7.5,7.54,7.5,7.52,40400.0
2009-01-20 12:00:00,7.52,7.55,7.5,7.52,54500.0,7.52,7.55,7.5,7.52,54500.0
2009-01-20 12:30:00,7.52,7.53,7.46,7.51,47000.0,7.52,7.53,7.46,7.51,47000.0
2009-01-20 13:00:00,7.5,7.52,7.46,7.48,32600.0,7.5,7.52,7.46,7.48,32600.0
2009-01-20 13:30:00,7.47,7.5,7.46,7.46,33700.0,7.47,7.5,7.46,7.46,33700.0
2009-01-20 14:00:00,7.46,7.46,7.4,7.43,43900.0,7.46,7.46,7.4,7.43,43900.0
2009-01-20 14:30:00,7.42,7.51,7.36,7.41,66700.0,7.42,7.51,7.36,7.41,66700.0
2009-01-20 15:00:00,7.41,7.41,7.3,7.37,68400.0,7.41,7.41,7.3,7.37,68400.0
2009-01-20 15:30:00,7.36,7.44,7.29,7.32,167400.0,7.36,7.44,7.29,7.32,167400.0
2009-01-21 09:30:00,7.49,7.51,7.26,7.3,77200.0,7.49,7.51,7.26,7.3,77200.0
2009-01-21 10:00:00,7.3,7.35,7.19,7.19,72100.0,7.3,7.35,7.19,7.19,72100.0
2009-01-21 10:30:00,7.19,7.21,7.04,7.06,48000.0,7.19,7.21,7.04,7.06,48000.0
2009-01-21 11:00:00,7.05,7.1,7.0,7.07,62300.0,7.05,7.1,7.0,7.07,62300.0
2009-01-21 11:30:00,7.08,7.1,7.05,7.07,26500.0,7.08,7.1,7.05,7.07,26500.0
2009-01-21 12:00:00,7.08,7.17,7.05,7.11,24300.0,7.08,7.17,7.05,7.11,24300.0
2009-01-21 12:30:00,7.08,7.2,7.08,7.2,18800.0,7.08,7.2,7.08,7.2,18800.0
2009-01-21 13:00:00,7.2,7.2,7.07,7.07,21500.0,7.2,7.2,7.07,7.07,21500.0
2009-01-21 13:30:00,7.08,7.3,7.07,7.24,54400.0,7.08,7.3,7.07,7.24,54400.0
2009-01-21 14:00:00,7.24,7.25,7.17,7.25,25900.0,7.24,7.25,7.17,7.25,25900.0
2009-01-21 14:30:00,7.25,7.3,7.24,7.3,34600.0,7.25,7.3,7.24,7.3,34600.0
2009-01-21 15:00:00,7.31,7.36,7.27,7.31,59700.0,7.31,7.36,7.27,7.31,59700.0
2009-01-21 15:30:00,7.32,7.41,7.3,7.33,138000.0,7.32,7.41,7.3,7.33,138000.0
2009-01-22 09:30:00,7.24,7.24,6.9,7.13,36200.0,7.24,7.24,6.9,7.13,36200.0
2009-01-22 10:00:00,7.12,7.21,7.06,7.08,24000.0,7.12,7.21,7.06,7.08,24000.0
2009-01-22 10:30:00,7.08,7.08,7.03,7.06,17000.0,7.08,7.08,7.03,7.06,17000.0
2009-01-22 11:00:00,7.06,7.06,7.03,7.04,23200.0,7.06,7.06,7.03,7.04,23200.0
2009-01-22 11:30:00,7.04,7.06,7.02,7.03,32300.0,7.04,7.06,7.02,7.03,32300.0
2009-01-22 12:00:00,7.03,7.03,7.01,7.01,14300.0,7.03,7.03,7.01,7.01,14300.0
2009-01-22 12:30:00,7.01,7.02,6.99,6.99,20100.0,7.01,7.02,6.99,6.99,20100.0
2009-01-22 13:00:00,6.99,7.05,6.98,7.0,21300.0,6.99,7.05,6.98,7.0,21300.0
2009-01-22 13:30:00,6.99,7.11,6.98,7.09,33100.0,6.99,7.11,6.98,7.09,33100.0
2009-01-22 14:00:00,7.1,7.19,7.07,7.14,41100.0,7.1,7.19,7.07,7.14,41100.0
2009-01-22 14:30:00,7.13,7.16,7.05,7.11,38300.0,7.13,7.16,7.05,7.11,38300.0
2009-01-22 15:00:00,7.11,7.11,7.0,7.04,53900.0,7.11,7.11,7.0,7.04,53900.0
2009-01-22 15:30:00,7.04,7.1,7.0,7.07,113700.0,7.04,7.1,7.0,7.07,113700.0
2009-01-23 09:30:00,7.32,7.32,6.85,6.97,29600.0,7.32,7.32,6.85,6.97,29600.0
2009-01-23 10:00:00,6.97,7.02,6.97,6.98,39100.0,6.97,7.02,6.97,6.98,39100.0
2009-01-23 10:30:00,6.98,6.99,6.93,6.95,35200.0,6.98,6.99,6.93,6.95,35200.0
2009-01-23 11:00:00,6.95,7.03,6.94,6.98,94600.0,6.95,7.03,6.94,6.98,94600.0
2009-01-23 11:30:00,6.99,7.43,6.97,7.38,806300.0,6.99,7.43,6.97,7.38,806300.0
2009-01-23 12:00:00,7.38,7.41,7.23,7.35,136500.0,7.38,7.41,7.23,7.35,136500.0
2009-01-23 12:30:00,7.35,7.41,7.31,7.41,46900.0,7.35,7.41,7.31,7.41,46900.0
2009-01-23 13:00:00,7.4,7.54,7.4,7.52,110100.0,7.4,7.54,7.4,7.52,110100.0
2009-01-23 13:30:00,7.5,7.72,7.49,7.69,57100.0,7.5,7.72,7.49,7.69,57100.0
2009-01-23 14:00:00,7.7,7.71,7.55,7.57,48600.0,7.7,7.71,7.55,7.57,48600.0
2009-01-23 14:30:00,7.58,7.59,7.39,7.42,90200.0,7.58,7.59,7.39,7.42,90200.0
2009-01-23 15:00:00,7.41,7.49,7.39,7.4,59600.0,7.41,7.49,7.39,7.4,59600.0
2009-01-23 15:30:00,7.4,7.53,7.39,7.46,152400.0,7.4,7.53,7.39,7.46,152400.0
2009-01-26 09:30:00,7.29,7.59,7.24,7.5,50900.0,7.29,7.59,7.24,7.5,50900.0
2009-01-26 10:00:00,7.51,7.69,7.5,7.63,52400.0,7.51,7.69,7.5,7.63,52400.0
2009-01-26 10:30:00,7.63,7.65,7.53,7.59,44700.0,7.63,7.65,7.53,7.59,44700.0
2009-01-26 11:00:00,7.59,7.62,7.52,7.53,54600.0,7.59,7.62,7.52,7.53,54600.0
2009-01-26 11:30:00,7.55,7.55,7.5,7.5,28000.0,7.55,7.55,7.5,7.5,28000.0
2009-01-26 12:00:00,7.5,7.53,7.48,7.49,27500.0,7.5,7.53,7.48,7.49,27500.0
2009-01-26 12:30:00,7.49,7.56,7.47,7.51,22200.0,7.49,7.56,7.47,7.51,22200.0
2009-01-26 13:00:00,7.51,7.51,7.46,7.49,14000.0,7.51,7.51,7.46,7.49,14000.0
2009-01-26 13:30:00,7.48,7.48,7.37,7.4,26900.0,7.48,7.48,7.37,7.4,26900.0
2009-01-26 14:00:00,7.39,7.39,7.29,7.33,81500.0,7.39,7.39,7.29,7.33,81500.0
2009-01-26 14:30:00,7.33,7.4,7.3,7.4,17200.0,7.33,7.4,7.3,7.4,17200.0
2009-01-26 15:00:00,7.4,7.5,7.36,7.45,26300.0,7.4,7.5,7.36,7.45,26300.0
2009-01-26 15:30:00,7.45,7.48,7.4,7.44,71300.0,7.45,7.48,7.4,7.44,71300.0
2009-01-27 09:30:00,7.7,7.7,7.41,7.48,27300.0,7.7,7.7,7.41,7.48,27300.0
2009-01-27 10:00:00,7.48,7.5,7.31,7.38,38900.0,7.48,7.5,7.31,7.38,38900.0
2009-01-27 10:30:00,7.38,7.39,7.34,7.39,23300.0,7.38,7.39,7.34,7.39,23300.0
2009-01-27 11:00:00,7.38,7.51,7.38,7.49,38500.0,7.38,7.51,7.38,7.49,38500.0
2009-01-27 11:30:00,7.49,7.49,7.43,7.44,20400.0,7.49,7.49,7.43,7.44,20400.0
2009-01-27 12:00:00,7.44,7.49,7.42,7.48,28800.0,7.44,7.49,7.42,7.48,28800.0
2009-01-27 12:30:00,7.47,7.49,7.41,7.44,15100.0,7.47,7.49,7.41,7.44,15100.0
2009-01-27 13:00:00,7.44,7.48,7.41,7.42,19700.0,7.44,7.48,7.41,7.42,19700.0
2009-01-27 13:30:00,7.42,7.46,7.4,7.4,24900.0,7.42,7.46,7.4,7.4,24900.0
2009-01-27 14:00:00,7.4,7.4,7.34,7.37,24600.0,7.4,7.4,7.34,7.37,24600.0
2009-01-27 14:30:00,7.37,7.42,7.36,7.4,16500.0,7.37,7.42,7.36,7.4,16500.0
2009-01-27 15:00:00,7.4,7.42,7.35,7.41,60700.0,7.4,7.42,7.35,7.41,60700.0
2009-01-27 15:30:00,7.41,7.43,7.38,7.38,93900.0,7.41,7.43,7.38,7.38,93900.0
2009-01-28 09:30:00,7.3,7.59,7.28,7.47,103600.0,7.3,7.59,7.28,7.47,103600.0
2009-01-28 10:00:00,7.48,7.49,7.42,7.43,40000.0,7.48,7.49,7.42,7.43,40000.0
2009-01-28 10:30:00,7.44,7.49,7.41,7.41,30400.0,7.44,7.49,7.41,7.41,30400.0
2009-01-28 11:00:00,7.42,7.47,7.41,7.45,28100.0,7.42,7.47,7.41,7.45,28100.0
2009-01-28 11:30:00,7.46,7.48,7.43,7.44,33800.0,7.46,7.48,7.43,7.44,33800.0
2009-01-28 12:00:00,7.45,7.48,7.4,7.47,36000.0,7.45,7.48,7.4,7.47,36000.0
2009-01-28 12:30:00,7.47,7.47,7.44,7.45,37900.0,7.47,7.47,7.44,7.45,37900.0
2009-01-28 13:00:00,7.45,7.5,7.44,7.49,45000.0,7.45,7.5,7.44,7.49,45000.0
2009-01-28 13:30:00,7.49,7.55,7.49,7.52,34100.0,7.49,7.55,7.49,7.52,34100.0
2009-01-28 14:00:00,7.53,7.56,7.44,7.49,59200.0,7.53,7.56,7.44,7.49,59200.0
2009-01-28 14:30:00,7.51,7.53,7.44,7.53,55400.0,7.51,7.53,7.44,7.53,55400.0
2009-01-28 15:00:00,7.53,7.55,7.39,7.42,80300.0,7.53,7.55,7.39,7.42,80300.0
2009-01-28 15:30:00,7.4,7.46,7.36,7.44,149600.0,7.4,7.46,7.36,7.44,149600.0
2009-01-29 09:30:00,7.35,7.35,7.24,7.29,160100.0,7.35,7.35,7.24,7.29,160100.0
2009-01-29 10:00:00,7.29,7.47,7.28,7.43,50900.0,7.29,7.47,7.28,7.43,50900.0
2009-01-29 10:30:00,7.42,7.43,7.38,7.42,39600.0,7.42,7.43,7.38,7.42,39600.0
2009-01-29 11:00:00,7.41,7.45,7.39,7.42,76400.0,7.41,7.45,7.39,7.42,76400.0
2009-01-29 11:30:00,7.41,7.42,7.33,7.33,40200.0,7.41,7.42,7.33,7.33,40200.0
2009-01-29 12:00:00,7.33,7.33,7.24,7.28,48900.0,7.33,7.33,7.24,7.28,48900.0
2009-01-29 12:30:00,7.28,7.28,7.22,7.25,66300.0,7.28,7.28,7.22,7.25,66300.0
2009-01-29 13:00:00,7.25,7.25,7.16,7.22,29400.0,7.25,7.25,7.16,7.22,29400.0
2009-01-29 13:30:00,7.21,7.22,7.19,7.2,35500.0,7.21,7.22,7.19,7.2,35500.0
2009-01-29 14:00:00,7.19,7.27,7.17,7.22,53600.0,7.19,7.27,7.17,7.22,53600.0
2009-01-29 14:30:00,7.21,7.25,7.18,7.25,53000.0,7.21,7.25,7.18,7.25,53000.0
2009-01-29 15:00:00,7.25,7.33,7.24,7.28,106300.0,7.25,7.33,7.24,7.28,106300.0
2009-01-29 15:30:00,7.29,7.29,7.19,7.19,154300.0,7.29,7.29,7.19,7.19,154300.0
2009-01-30 09:30:00,7.23,7.28,7.12,7.26,45700.0,7.23,7.28,7.12,7.26,45700.0
2009-01-30 10:00:00,7.25,7.27,7.18,7.18,122700.0,7.25,7.27,7.18,7.18,122700.0
2009-01-30 10:30:00,7.17,7.19,7.1,7.1,56200.0,7.17,7.19,7.1,7.1,56200.0
2009-01-30 11:00:00,7.1,7.12,7.05,7.06,55100.0,7.1,7.12,7.05,7.06,55100.0
2009-01-30 11:30:00,7.05,7.06,7.0,7.01,79900.0,7.05,7.06,7.0,7.01,79900.0
2009-01-30 12:00:00,7.01,7.08,7.01,7.07,22200.0,7.01,7.08,7.01,7.07,22200.0
2009-01-30 12:30:00,7.07,7.08,7.04,7.07,32900.0,7.07,7.08,7.04,7.07,32900.0
2009-01-30 13:00:00,7.07,7.11,7.07,7.08,57200.0,7.07,7.11,7.07,7.08,57200.0
2009-01-30 13:30:00,7.08,7.08,7.01,7.04,25600.0,7.08,7.08,7.01,7.04,25600.0
2009-01-30 14:00:00,7.04,7.07,7.03,7.05,22500.0,7.04,7.07,7.03,7.05,22500.0
2009-01-30 14:30:00,7.06,7.06,7.02,7.03,32400.0,7.06,7.06,7.02,7.03,32400.0
2009-01-30 15:00:00,7.03,7.06,6.99,7.0,57100.0,7.03,7.06,6.99,7.0,57100.0
2009-01-30 15:30:00,7.0,7.08,7.0,7.01,194500.0,7.0,7.08,7.0,7.01,194500.0
2009-02-02 09:30:00,6.97,7.18,6.82,6.99,97300.0,6.97,7.18,6.82,6.99,97300.0
2009-02-02 10:00:00,6.99,7.14,6.96,7.05,84500.0,6.99,7.14,6.96,7.05,84500.0
2009-02-02 10:30:00,7.05,7.06,6.98,7.03,50500.0,7.05,7.06,6.98,7.03,50500.0
2009-02-02 11:00:00,7.03,7.03,6.97,6.98,43100.0,7.03,7.03,6.97,6.98,43100.0
2009-02-02 11:30:00,6.98,7.0,6.95,6.96,73600.0,6.98,7.0,6.95,6.96,73600.0
2009-02-02 12:00:00,6.96,6.96,6.86,6.86,62900.0,6.96,6.96,6.86,6.86,62900.0
2009-02-02 12:30:00,6.86,6.92,6.86,6.9,65000.0,6.86,6.92,6.86,6.9,65000.0
2009-02-02 13:00:00,6.9,6.9,6.81,6.85,71800.0,6.9,6.9,6.81,6.85,71800.0
2009-02-02 13:30:00,6.85,6.86,6.77,6.8,92700.0,6.85,6.86,6.77,6.8,92700.0
2009-02-02 14:00:00,6.79,6.79,6.71,6.73,68900.0,6.79,6.79,6.71,6.73,68900.0
2009-02-02 14:30:00,6.72,6.73,6.7,6.71,44000.0,6.72,6.73,6.7,6.71,44000.0
2009-02-02 15:00:00,6.72,6.88,6.72,6.88,142200.0,6.72,6.88,6.72,6.88,142200.0
2009-02-02 15:30:00,6.88,7.02,6.87,7.01,407400.0,6.88,7.02,6.87,7.01,407400.0
2009-02-03 09:30:00,6.99,7.0,6.83,6.87,86700.0,6.99,7.0,6.83,6.87,86700.0
2009-02-03 10:00:00,6.87,6.89,6.76,6.82,99900.0,6.87,6.89,6.76,6.82,99900.0
2009-02-03 10:30:00,6.82,6.82,6.78,6.8,82700.0,6.82,6.82,6.78,6.8,82700.0
2009-02-03 11:00:00,6.8,6.81,6.74,6.8,170400.0,6.8,6.81,6.74,6.8,170400.0
2009-02-03 11:30:00,6.81,6.81,6.71,6.75,164000.0,6.81,6.81,6.71,6.75,164000.0
2009-02-03 12:00:00,6.75,6.79,6.74,6.77,16900.0,6.75,6.79,6.74,6.77,16900.0
2009-02-03 12:30:00,6.76,6.79,6.76,6.79,21300.0,6.76,6.79,6.76,6.79,21300.0
2009-02-03 13:00:00,6.78,6.79,6.75,6.75,27700.0,6.78,6.79,6.75,6.75,27700.0
2009-02-03 13:30:00,6.76,6.79,6.75,6.76,30800.0,6.76,6.79,6.75,6.76,30800.0
2009-02-03 14:00:00,6.76,6.78,6.75,6.77,77000.0,6.76,6.78,6.75,6.77,77000.0
2009-02-03 14:30:00,6.76,6.81,6.76,6.8,57500.0,6.76,6.81,6.76,6.8,57500.0
2009-02-03 15:00:00,6.79,6.82,6.79,6.81,103800.0,6.79,6.82,6.79,6.81,103800.0
2009-02-03 15:30:00,6.82,6.82,6.76,6.79,203800.0,6.82,6.82,6.76,6.79,203800.0
2009-02-04 09:30:00,6.81,6.89,6.73,6.82,51800.0,6.81,6.89,6.73,6.82,51800.0
2009-02-04 10:00:00,6.83,6.98,6.83,6.97,141500.0,6.83,6.98,6.83,6.97,141500.0
2009-02-04 10:30:00,6.96,6.99,6.93,6.93,69800.0,6.96,6.99,6.93,6.93,69800.0
2009-02-04 11:00:00,6.94,6.95,6.89,6.89,57000.0,6.94,6.95,6.89,6.89,57000.0
2009-02-04 11:30:00,6.9,6.95,6.89,6.95,65000.0,6.9,6.95,6.89,6.95,65000.0
2009-02-04 12:00:00,6.94,6.95,6.92,6.93,26000.0,6.94,6.95,6.92,6.93,26000.0
2009-02-04 12:30:00,6.92,6.94,6.9,6.91,95000.0,6.92,6.94,6.9,6.91,95000.0
2009-02-04 13:00:00,6.92,6.97,6.91,6.97,36500.0,6.92,6.97,6.91,6.97,36500.0
2009-02-04 13:30:00,6.96,6.97,6.9,6.92,76700.0,6.96,6.97,6.9,6.92,76700.0
2009-02-04 14:00:00,6.92,6.95,6.85,6.87,134200.0,6.92,6.95,6.85,6.87,134200.0
2009-02-04 14:30:00,6.86,6.92,6.86,6.9,107000.0,6.86,6.92,6.86,6.9,107000.0
2009-02-04 15:00:00,6.9,6.95,6.86,6.91,136500.0,6.9,6.95,6.86,6.91,136500.0
2009-02-04 15:30:00,6.91,6.93,6.86,6.9,83200.0,6.91,6.93,6.86,6.9,83200.0
2009-02-05 09:30:00,6.85,6.9,6.8,6.8,55600.0,6.85,6.9,6.8,6.8,55600.0
2009-02-05 10:00:00,6.81,6.84,6.81,6.84,41300.0,6.81,6.84,6.81,6.84,41300.0
2009-02-05 10:30:00,6.84,6.9,6.83,6.89,81800.0,6.84,6.9,6.83,6.89,81800.0
2009-02-05 11:00:00,6.9,6.99,6.89,6.98,69300.0,6.9,6.99,6.89,6.98,69300.0
2009-02-05 11:30:00,6.98,7.06,6.97,7.06,134600.0,6.98,7.06,6.97,7.06,134600.0
2009-02-05 12:00:00,7.07,7.21,7.04,7.15,171900.0,7.07,7.21,7.04,7.15,171900.0
2009-02-05 12:30:00,7.15,7.49,7.15,7.49,220700.0,7.15,7.49,7.15,7.49,220700.0
2009-02-05 13:00:00,7.49,7.49,7.28,7.28,178700.0,7.49,7.49,7.28,7.28,178700.0
2009-02-05 13:30:00,7.28,7.28,7.19,7.22,83400.0,7.28,7.28,7.19,7.22,83400.0
2009-02-05 14:00:00,7.22,7.32,7.21,7.3,91500.0,7.22,7.32,7.21,7.3,91500.0
2009-02-05 14:30:00,7.3,7.31,7.21,7.21,65700.0,7.3,7.31,7.21,7.21,65700.0
2009-02-05 15:00:00,7.21,7.25,7.14,7.21,103500.0,7.21,7.25,7.14,7.21,103500.0
2009-02-05 15:30:00,7.2,7.3,7.2,7.29,182500.0,7.2,7.3,7.2,7.29,182500.0
2009-02-06 09:30:00,7.28,7.46,7.27,7.44,87100.0,7.28,7.46,7.27,7.44,87100.0
2009-02-06 10:00:00,7.44,7.44,7.22,7.26,95500.0,7.44,7.44,7.22,7.26,95500.0
2009-02-06 10:30:00,7.26,7.39,7.26,7.37,57800.0,7.26,7.39,7.26,7.37,57800.0
2009-02-06 11:00:00,7.37,7.38,7.31,7.32,44500.0,7.37,7.38,7.31,7.32,44500.0
2009-02-06 11:30:00,7.33,7.34,7.3,7.3,57000.0,7.33,7.34,7.3,7.3,57000.0
2009-02-06 12:00:00,7.31,7.32,7.25,7.3,45600.0,7.31,7.32,7.25,7.3,45600.0
2009-02-06 12:30:00,7.3,7.38,7.3,7.37,36700.0,7.3,7.38,7.3,7.37,36700.0
2009-02-06 13:00:00,7.37,7.4,7.35,7.38,36800.0,7.37,7.4,7.35,7.38,36800.0
2009-02-06 13:30:00,7.39,7.72,7.39,7.67,177800.0,7.39,7.72,7.39,7.67,177800.0
2009-02-06 14:00:00,7.65,7.82,7.56,7.7,223800.0,7.65,7.82,7.56,7.7,223800.0
2009-02-06 14:30:00,7.7,7.74,7.68,7.74,117500.0,7.7,7.74,7.68,7.74,117500.0
2009-02-06 15:00:00,7.74,7.77,7.71,7.76,103900.0,7.74,7.77,7.71,7.76,103900.0
2009-02-06 15:30:00,7.76,7.8,7.74,7.78,179700.0,7.76,7.8,7.74,7.78,179700.0
2009-02-09 09:30:00,7.76,7.89,7.76,7.82,78000.0,7.76,7.89,7.76,7.82,78000.0
2009-02-09 10:00:00,7.81,7.89,7.76,7.87,35600.0,7.81,7.89,7.76,7.87,35600.0
2009-02-09 10:30:00,7.88,7.96,7.86,7.9,77700.0,7.88,7.96,7.86,7.9,77700.0
2009-02-09 11:00:00,7.89,7.89,7.84,7.86,30500.0,7.89,7.89,7.84,7.86,30500.0
2009-02-09 11:30:00,7.85,7.9,7.83,7.89,52700.0,7.85,7.9,7.83,7.89,52700.0
2009-02-09 12:00:00,7.89,7.93,7.87,7.91,49500.0,7.89,7.93,7.87,7.91,49500.0
2009-02-09 12:30:00,7.91,7.94,7.87,7.89,115800.0,7.91,7.94,7.87,7.89,115800.0
2009-02-09 13:00:00,7.89,7.91,7.87,7.88,65400.0,7.89,7.91,7.87,7.88,65400.0
2009-02-09 13:30:00,7.88,7.88,7.86,7.87,19000.0,7.88,7.88,7.86,7.87,19000.0
2009-02-09 14:00:00,7.88,7.92,7.87,7.92,105200.0,7.88,7.92,7.87,7.92,105200.0
2009-02-09 14:30:00,7.92,7.93,7.9,7.91,32000.0,7.92,7.93,7.9,7.91,32000.0
2009-02-09 15:00:00,7.92,7.98,7.91,7.96,33500.0,7.92,7.98,7.91,7.96,33500.0
2009-02-09 15:30:00,7.96,7.97,7.95,7.96,74300.0,7.96,7.97,7.95,7.96,74300.0
2009-02-10 09:30:00,7.97,8.14,7.83,8.14,85100.0,7.97,8.14,7.83,8.14,85100.0
2009-02-10 10:00:00,8.14,8.3,8.07,8.11,120300.0,8.14,8.3,8.07,8.11,120300.0
2009-02-10 10:30:00,8.11,8.21,8.09,8.12,45400.0,8.11,8.21,8.09,8.12,45400.0
2009-02-10 11:00:00,8.14,8.2,7.99,8.02,96700.0,8.14,8.2,7.99,8.02,96700.0
2009-02-10 11:30:00,8.02,8.03,7.8,7.8,118500.0,8.02,8.03,7.8,7.8,118500.0
2009-02-10 12:00:00,7.81,7.83,7.73,7.73,60800.0,7.81,7.83,7.73,7.73,60800.0
2009-02-10 12:30:00,7.73,7.81,7.72,7.79,28300.0,7.73,7.81,7.72,7.79,28300.0
2009-02-10 13:00:00,7.78,7.78,7.73,7.73,42400.0,7.78,7.78,7.73,7.73,42400.0
2009-02-10 13:30:00,7.72,7.72,7.66,7.68,42900.0,7.72,7.72,7.66,7.68,42900.0
2009-02-10 14:00:00,7.68,7.72,7.6,7.63,54600.0,7.68,7.72,7.6,7.63,54600.0
2009-02-10 14:30:00,7.62,7.66,7.54,7.55,49100.0,7.62,7.66,7.54,7.55,49100.0
2009-02-10 15:00:00,7.56,7.62,7.48,7.51,74200.0,7.56,7.62,7.48,7.51,74200.0
2009-02-10 15:30:00,7.51,7.59,7.49,7.49,110600.0,7.51,7.59,7.49,7.49,110600.0
2009-02-11 09:30:00,7.54,7.73,7.33,7.72,70000.0,7.54,7.73,7.33,7.72,70000.0
2009-02-11 10:00:00,7.72,7.72,7.57,7.61,47200.0,7.72,7.72,7.57,7.61,47200.0
2009-02-11 10:30:00,7.61,7.73,7.6,7.65,61800.0,7.61,7.73,7.6,7.65,61800.0
2009-02-11 11:00:00,7.63,7.64,7.57,7.58,17100.0,7.63,7.64,7.57,7.58,17100.0
2009-02-11 11:30:00,7.57,7.59,7.53,7.53,13600.0,7.57,7.59,7.53,7.53,13600.0
2009-02-11 12:00:00,7.53,7.54,7.49,7.49,18300.0,7.53,7.54,7.49,7.49,18300.0
2009-02-11 12:30:00,7.49,7.49,7.36,7.39,53900.0,7.49,7.49,7.36,7.39,53900.0
2009-02-11 13:00:00,7.39,7.41,7.33,7.33,33500.0,7.39,7.41,7.33,7.33,33500.0
2009-02-11 13:30:00,7.33,7.34,7.22,7.22,48900.0,7.33,7.34,7.22,7.22,48900.0
2009-02-11 14:00:00,7.23,7.27,7.21,7.25,29900.0,7.23,7.27,7.21,7.25,29900.0
2009-02-11 14:30:00,7.23,7.39,7.23,7.39,53200.0,7.23,7.39,7.23,7.39,53200.0
2009-02-11 15:00:00,7.4,7.4,7.29,7.32,45800.0,7.4,7.4,7.29,7.32,45800.0
2009-02-11 15:30:00,7.32,7.37,7.31,7.33,153600.0,7.32,7.37,7.31,7.33,153600.0
2009-02-12 09:30:00,7.25,7.25,7.03,7.2,60900.0,7.25,7.25,7.03,7.2,60900.0
2009-02-12 10:00:00,7.2,7.29,7.16,7.23,43300.0,7.2,7.29,7.16,7.23,43300.0
2009-02-12 10:30:00,7.25,7.25,7.18,7.22,25900.0,7.25,7.25,7.18,7.22,25900.0
2009-02-12 11:00:00,7.23,7.32,7.22,7.32,31400.0,7.23,7.32,7.22,7.32,31400.0
2009-02-12 11:30:00,7.32,7.4,7.26,7.37,40000.0,7.32,7.4,7.26,7.37,40000.0
2009-02-12 12:00:00,7.37,7.45,7.36,7.44,16600.0,7.37,7.45,7.36,7.44,16600.0
2009-02-12 12:30:00,7.45,7.45,7.43,7.43,13300.0,7.45,7.45,7.43,7.43,13300.0
2009-02-12 13:00:00,7.42,7.43,7.3,7.3,22000.0,7.42,7.43,7.3,7.3,22000.0
2009-02-12 13:30:00,7.32,7.33,7.26,7.31,14400.0,7.32,7.33,7.26,7.31,14400.0
2009-02-12 14:00:00,7.31,7.34,7.25,7.28,16400.0,7.31,7.34,7.25,7.28,16400.0
2009-02-12 14:30:00,7.28,7.28,7.17,7.19,27600.0,7.28,7.28,7.17,7.19,27600.0
2009-02-12 15:00:00,7.2,7.33,7.14,7.33,52400.0,7.2,7.33,7.14,7.33,52400.0
2009-02-12 15:30:00,7.33,7.47,7.27,7.43,95100.0,7.33,7.47,7.27,7.43,95100.0
2009-02-13 09:30:00,7.41,7.63,7.33,7.56,33400.0,7.41,7.63,7.33,7.56,33400.0
2009-02-13 10:00:00,7.56,7.56,7.46,7.55,29900.0,7.56,7.56,7.46,7.55,29900.0
2009-02-13 10:30:00,7.55,7.6,7.54,7.55,18700.0,7.55,7.6,7.54,7.55,18700.0
2009-02-13 11:00:00,7.55,7.55,7.47,7.49,17500.0,7.55,7.55,7.47,7.49,17500.0
2009-02-13 11:30:00,7.49,7.49,7.41,7.42,15200.0,7.49,7.49,7.41,7.42,15200.0
2009-02-13 12:00:00,7.41,7.45,7.41,7.45,19800.0,7.41,7.45,7.41,7.45,19800.0
2009-02-13 12:30:00,7.45,7.53,7.45,7.53,46500.0,7.45,7.53,7.45,7.53,46500.0
2009-02-13 13:00:00,7.53,7.59,7.52,7.59,17300.0,7.53,7.59,7.52,7.59,17300.0
2009-02-13 13:30:00,7.6,7.79,7.59,7.75,69800.0,7.6,7.79,7.59,7.75,69800.0
2009-02-13 14:00:00,7.75,7.85,7.75,7.76,79200.0,7.75,7.85,7.75,7.76,79200.0
2009-02-13 14:30:00,7.76,7.85,7.72,7.8,33700.0,7.76,7.85,7.72,7.8,33700.0
2009-02-13 15:00:00,7.8,7.85,7.72,7.77,66300.0,7.8,7.85,7.72,7.77,66300.0
2009-02-13 15:30:00,7.77,7.89,7.74,7.74,194100.0,7.77,7.89,7.74,7.74,194100.0
2009-02-17 09:30:00,7.63,7.63,7.25,7.33,56000.0,7.63,7.63,7.25,7.33,56000.0
2009-02-17 10:00:00,7.33,7.35,7.23,7.26,98900.0,7.33,7.35,7.23,7.26,98900.0
2009-02-17 10:30:00,7.26,7.36,7.26,7.33,47600.0,7.26,7.36,7.26,7.33,47600.0
2009-02-17 11:00:00,7.34,7.34,7.26,7.29,98500.0,7.34,7.34,7.26,7.29,98500.0
2009-02-17 11:30:00,7.28,7.3,7.13,7.14,78400.0,7.28,7.3,7.13,7.14,78400.0
2009-02-17 12:00:00,7.15,7.19,7.15,7.17,10400.0,7.15,7.19,7.15,7.17,10400.0
2009-02-17 12:30:00,7.16,7.18,7.16,7.18,11500.0,7.16,7.18,7.16,7.18,11500.0
2009-02-17 13:00:00,7.18,7.18,7.15,7.16,20500.0,7.18,7.18,7.15,7.16,20500.0
2009-02-17 13:30:00,7.15,7.17,7.12,7.12,16800.0,7.15,7.17,7.12,7.12,16800.0
2009-02-17 14:00:00,7.13,7.13,7.11,7.11,21600.0,7.13,7.13,7.11,7.11,21600.0
2009-02-17 14:30:00,7.11,7.11,7.05,7.06,49300.0,7.11,7.11,7.05,7.06,49300.0
2009-02-17 15:00:00,7.06,7.09,7.05,7.06,47300.0,7.06,7.09,7.05,7.06,47300.0
2009-02-17 15:30:00,7.06,7.14,7.05,7.07,153500.0,7.06,7.14,7.05,7.07,153500.0
2009-02-18 09:30:00,7.17,7.34,7.05,7.29,192700.0,7.17,7.34,7.05,7.29,192700.0
2009-02-18 10:00:00,7.29,7.29,7.05,7.11,23800.0,7.29,7.29,7.05,7.11,23800.0
2009-02-18 10:30:00,7.1,7.18,7.1,7.12,15700.0,7.1,7.18,7.1,7.12,15700.0
2009-02-18 11:00:00,7.12,7.25,7.11,7.25,28300.0,7.12,7.25,7.11,7.25,28300.0
2009-02-18 11:30:00,7.25,7.32,7.25,7.26,33700.0,7.25,7.32,7.25,7.26,33700.0
2009-02-18 12:00:00,7.27,7.34,7.26,7.29,18500.0,7.27,7.34,7.26,7.29,18500.0
2009-02-18 12:30:00,7.29,7.29,7.26,7.26,19600.0,7.29,7.29,7.26,7.26,19600.0
2009-02-18 13:00:00,7.26,7.26,7.19,7.19,21600.0,7.26,7.26,7.19,7.19,21600.0
2009-02-18 13:30:00,7.19,7.2,7.16,7.17,16300.0,7.19,7.2,7.16,7.17,16300.0
2009-02-18 14:00:00,7.17,7.21,7.12,7.19,41500.0,7.17,7.21,7.12,7.19,41500.0
2009-02-18 14:30:00,7.2,7.2,7.14,7.19,24300.0,7.2,7.2,7.14,7.19,24300.0
2009-02-18 15:00:00,7.19,7.21,7.17,7.18,64800.0,7.19,7.21,7.17,7.18,64800.0
2009-02-18 15:30:00,7.18,7.21,7.16,7.18,65700.0,7.18,7.21,7.16,7.18,65700.0
2009-02-19 09:30:00,7.28,7.3,7.21,7.24,27700.0,7.28,7.3,7.21,7.24,27700.0
2009-02-19 10:00:00,7.25,7.26,7.2,7.24,23200.0,7.25,7.26,7.2,7.24,23200.0
2009-02-19 10:30:00,7.24,7.25,7.21,7.21,8900.0,7.24,7.25,7.21,7.21,8900.0
2009-02-19 11:00:00,7.23,7.25,7.22,7.23,8300.0,7.23,7.25,7.22,7.23,8300.0
2009-02-19 11:30:00,7.24,7.24,7.15,7.16,30200.0,7.24,7.24,7.15,7.16,30200.0
2009-02-19 12:00:00,7.15,7.16,7.07,7.07,27600.0,7.15,7.16,7.07,7.07,27600.0
2009-02-19 12:30:00,7.08,7.11,7.07,7.09,7600.0,7.08,7.11,7.07,7.09,7600.0
2009-02-19 13:00:00,7.1,7.1,7.06,7.1,22400.0,7.1,7.1,7.06,7.1,22400.0
2009-02-19 13:30:00,7.09,7.1,7.06,7.07,18000.0,7.09,7.1,7.06,7.07,18000.0
2009-02-19 14:00:00,7.07,7.07,7.01,7.02,20900.0,7.07,7.07,7.01,7.02,20900.0
2009-02-19 14:30:00,7.02,7.02,6.94,6.98,46300.0,7.02,7.02,6.94,6.98,46300.0
2009-02-19 15:00:00,6.99,7.04,6.93,6.98,57600.0,6.99,7.04,6.93,6.98,57600.0
2009-02-19 15:30:00,6.98,7.02,6.94,7.01,85700.0,6.98,7.02,6.94,7.01,85700.0
2009-02-20 09:30:00,6.93,6.93,6.74,6.85,106300.0,6.93,6.93,6.74,6.85,106300.0
2009-02-20 10:00:00,6.87,6.93,6.86,6.89,33600.0,6.87,6.93,6.86,6.89,33600.0
2009-02-20 10:30:00,6.89,6.9,6.86,6.89,29800.0,6.89,6.9,6.86,6.89,29800.0
2009-02-20 11:00:00,6.89,6.9,6.83,6.83,31700.0,6.89,6.9,6.83,6.83,31700.0
2009-02-20 11:30:00,6.82,6.82,6.75,6.75,49300.0,6.82,6.82,6.75,6.75,49300.0
2009-02-20 12:00:00,6.76,6.79,6.74,6.74,35500.0,6.76,6.79,6.74,6.74,35500.0
2009-02-20 12:30:00,6.74,6.75,6.58,6.59,74400.0,6.74,6.75,6.58,6.59,74400.0
2009-02-20 13:00:00,6.59,6.59,6.45,6.48,145300.0,6.59,6.59,6.45,6.48,145300.0
2009-02-20 13:30:00,6.47,6.58,6.44,6.57,46500.0,6.47,6.58,6.44,6.57,46500.0
2009-02-20 14:00:00,6.56,6.72,6.52,6.66,77500.0,6.56,6.72,6.52,6.66,77500.0
2009-02-20 14:30:00,6.66,6.74,6.66,6.72,69200.0,6.66,6.74,6.66,6.72,69200.0
2009-02-20 15:00:00,6.71,6.75,6.67,6.68,46700.0,6.71,6.75,6.67,6.68,46700.0
2009-02-20 15:30:00,6.67,6.73,6.65,6.7,97700.0,6.67,6.73,6.65,6.7,97700.0
2009-02-23 09:30:00,6.7,6.71,6.55,6.67,50300.0,6.7,6.71,6.55,6.67,50300.0
2009-02-23 10:00:00,6.67,6.69,6.56,6.57,65400.0,6.67,6.69,6.56,6.57,65400.0
2009-02-23 10:30:00,6.57,6.6,6.5,6.5,41400.0,6.57,6.6,6.5,6.5,41400.0
2009-02-23 11:00:00,6.5,6.57,6.45,6.56,73200.0,6.5,6.57,6.45,6.56,73200.0
2009-02-23 11:30:00,6.56,6.56,6.49,6.53,35500.0,6.56,6.56,6.49,6.53,35500.0
2009-02-23 12:00:00,6.52,6.54,6.49,6.5,59300.0,6.52,6.54,6.49,6.5,59300.0
2009-02-23 12:30:00,6.5,6.51,6.45,6.45,41300.0,6.5,6.51,6.45,6.45,41300.0
2009-02-23 13:00:00,6.46,6.5,6.45,6.48,16500.0,6.46,6.5,6.45,6.48,16500.0
2009-02-23 13:30:00,6.49,6.5,6.45,6.47,18800.0,6.49,6.5,6.45,6.47,18800.0
2009-02-23 14:00:00,6.46,6.56,6.45,6.55,35900.0,6.46,6.56,6.45,6.55,35900.0
2009-02-23 14:30:00,6.55,6.56,6.45,6.45,31700.0,6.55,6.56,6.45,6.45,31700.0
2009-02-23 15:00:00,6.46,6.5,6.42,6.43,52400.0,6.46,6.5,6.42,6.43,52400.0
2009-02-23 15:30:00,6.43,6.53,6.43,6.49,198500.0,6.43,6.53,6.43,6.49,198500.0
2009-02-24 09:30:00,6.63,6.71,6.51,6.7,56900.0,6.63,6.71,6.51,6.7,56900.0
2009-02-24 10:00:00,6.69,6.71,6.65,6.66,77800.0,6.69,6.71,6.65,6.66,77800.0
2009-02-24 10:30:00,6.65,6.7,6.65,6.69,32600.0,6.65,6.7,6.65,6.69,32600.0
2009-02-24 11:00:00,6.69,6.71,6.68,6.69,40600.0,6.69,6.71,6.68,6.69,40600.0
2009-02-24 11:30:00,6.69,6.69,6.66,6.67,16000.0,6.69,6.69,6.66,6.67,16000.0
2009-02-24 12:00:00,6.67,6.68,6.66,6.67,23800.0,6.67,6.68,6.66,6.67,23800.0
2009-02-24 12:30:00,6.67,6.7,6.67,6.67,23500.0,6.67,6.7,6.67,6.67,23500.0
2009-02-24 13:00:00,6.68,6.7,6.61,6.7,50700.0,6.68,6.7,6.61,6.7,50700.0
2009-02-24 13:30:00,6.7,6.75,6.7,6.75,31500.0,6.7,6.75,6.7,6.75,31500.0
2009-02-24 14:00:00,6.75,6.8,6.74,6.79,37100.0,6.75,6.8,6.74,6.79,37100.0
2009-02-24 14:30:00,6.8,6.85,6.79,6.85,41300.0,6.8,6.85,6.79,6.85,41300.0
2009-02-24 15:00:00,6.84,6.9,6.84,6.9,66500.0,6.84,6.9,6.84,6.9,66500.0
2009-02-24 15:30:00,6.89,6.9,6.84,6.9,104500.0,6.89,6.9,6.84,6.9,104500.0
2009-02-25 09:30:00,6.82,6.86,6.61,6.64,50300.0,6.82,6.86,6.61,6.64,50300.0
2009-02-25 10:00:00,6.63,6.65,6.52,6.61,45000.0,6.63,6.65,6.52,6.61,45000.0
2009-02-25 10:30:00,6.62,6.62,6.52,6.53,26800.0,6.62,6.62,6.52,6.53,26800.0
2009-02-25 11:00:00,6.54,6.62,6.53,6.61,29400.0,6.54,6.62,6.53,6.61,29400.0
2009-02-25 11:30:00,6.61,6.67,6.56,6.58,99500.0,6.61,6.67,6.56,6.58,99500.0
2009-02-25 12:00:00,6.58,6.6,6.55,6.58,36000.0,6.58,6.6,6.55,6.58,36000.0
2009-02-25 12:30:00,6.56,6.57,6.48,6.49,52400.0,6.56,6.57,6.48,6.49,52400.0
2009-02-25 13:00:00,6.5,6.52,6.47,6.49,45900.0,6.5,6.52,6.47,6.49,45900.0
2009-02-25 13:30:00,6.49,6.68,6.49,6.64,91600.0,6.49,6.68,6.49,6.64,91600.0
2009-02-25 14:00:00,6.65,6.66,6.51,6.59,53800.0,6.65,6.66,6.51,6.59,53800.0
2009-02-25 14:30:00,6.59,6.59,6.55,6.56,31400.0,6.59,6.59,6.55,6.56,31400.0
2009-02-25 15:00:00,6.56,6.63,6.55,6.6,110100.0,6.56,6.63,6.55,6.6,110100.0
2009-02-25 15:30:00,6.6,6.6,6.47,6.49,160300.0,6.6,6.6,6.47,6.49,160300.0
2009-02-26 09:30:00,6.63,6.75,6.43,6.5,42700.0,6.63,6.75,6.43,6.5,42700.0
2009-02-26 10:00:00,6.49,6.5,6.47,6.49,62300.0,6.49,6.5,6.47,6.49,62300.0
2009-02-26 10:30:00,6.49,6.51,6.48,6.5,61500.0,6.49,6.51,6.48,6.5,61500.0
2009-02-26 11:00:00,6.49,6.5,6.48,6.48,17800.0,6.49,6.5,6.48,6.48,17800.0
2009-02-26 11:30:00,6.48,6.49,6.46,6.49,35000.0,6.48,6.49,6.46,6.49,35000.0
2009-02-26 12:00:00,6.49,6.5,6.47,6.49,66500.0,6.49,6.5,6.47,6.49,66500.0
2009-02-26 12:30:00,6.47,6.49,6.47,6.48,58600.0,6.47,6.49,6.47,6.48,58600.0
2009-02-26 13:00:00,6.48,6.5,6.43,6.49,28500.0,6.48,6.5,6.43,6.49,28500.0
2009-02-26 13:30:00,6.49,6.49,6.48,6.48,32700.0,6.49,6.49,6.48,6.48,32700.0
2009-02-26 14:00:00,6.48,6.49,6.46,6.48,34100.0,6.48,6.49,6.46,6.48,34100.0
2009-02-26 14:30:00,6.47,6.47,6.38,6.42,38100.0,6.47,6.47,6.38,6.42,38100.0
2009-02-26 15:00:00,6.42,6.42,6.32,6.34,50400.0,6.42,6.42,6.32,6.34,50400.0
2009-02-26 15:30:00,6.34,6.38,6.32,6.32,107600.0,6.34,6.38,6.32,6.32,107600.0
2009-02-27 09:30:00,6.28,6.32,6.2,6.32,44900.0,6.28,6.32,6.2,6.32,44900.0
2009-02-27 10:00:00,6.32,6.46,6.31,6.34,85400.0,6.32,6.46,6.31,6.34,85400.0
2009-02-27 10:30:00,6.34,6.41,6.34,6.34,18500.0,6.34,6.41,6.34,6.34,18500.0
2009-02-27 11:00:00,6.34,6.34,6.31,6.34,23600.0,6.34,6.34,6.31,6.34,23600.0
2009-02-27 11:30:00,6.33,6.35,6.32,6.34,38000.0,6.33,6.35,6.32,6.34,38000.0
2009-02-27 12:00:00,6.34,6.38,6.33,6.35,38600.0,6.34,6.38,6.33,6.35,38600.0
2009-02-27 12:30:00,6.34,6.38,6.34,6.38,23000.0,6.34,6.38,6.34,6.38,23000.0
2009-02-27 13:00:00,6.38,6.38,6.34,6.37,59000.0,6.38,6.38,6.34,6.37,59000.0
2009-02-27 13:30:00,6.36,6.4,6.3,6.39,54800.0,6.36,6.4,6.3,6.39,54800.0
2009-02-27 14:00:00,6.38,6.38,6.3,6.31,41200.0,6.38,6.38,6.3,6.31,41200.0
2009-02-27 14:30:00,6.31,6.33,6.28,6.32,41600.0,6.31,6.33,6.28,6.32,41600.0
2009-02-27 15:00:00,6.31,6.31,6.23,6.24,54400.0,6.31,6.31,6.23,6.24,54400.0
2009-02-27 15:30:00,6.23,6.28,6.18,6.2,153400.0,6.23,6.28,6.18,6.2,153400.0
2009-03-02 09:30:00,6.12,6.18,6.05,6.11,128300.0,6.12,6.18,6.05,6.11,128300.0
2009-03-02 10:00:00,6.11,6.12,6.07,6.09,88800.0,6.11,6.12,6.07,6.09,88800.0
2009-03-02 10:30:00,6.1,6.11,5.83,5.89,262500.0,6.1,6.11,5.83,5.89,262500.0
2009-03-02 11:00:00,5.9,5.94,5.84,5.85,292300.0,5.9,5.94,5.84,5.85,292300.0
2009-03-02 11:30:00,5.86,5.87,5.78,5.84,82900.0,5.86,5.87,5.78,5.84,82900.0
2009-03-02 12:00:00,5.85,5.88,5.77,5.79,50000.0,5.85,5.88,5.77,5.79,50000.0
2009-03-02 12:30:00,5.79,5.85,5.79,5.81,33900.0,5.79,5.85,5.79,5.81,33900.0
2009-03-02 13:00:00,5.81,5.83,5.74,5.74,79200.0,5.81,5.83,5.74,5.74,79200.0
2009-03-02 13:30:00,5.73,5.74,5.57,5.74,177200.0,5.73,5.74,5.57,5.74,177200.0
2009-03-02 14:00:00,5.75,5.77,5.7,5.71,64800.0,5.75,5.77,5.7,5.71,64800.0
2009-03-02 14:30:00,5.7,5.72,5.7,5.7,75200.0,5.7,5.72,5.7,5.7,75200.0
2009-03-02 15:00:00,5.7,5.71,5.62,5.66,96700.0,5.7,5.71,5.62,5.66,96700.0
2009-03-02 15:30:00,5.67,5.69,5.58,5.66,247200.0,5.67,5.69,5.58,5.66,247200.0
2009-03-03 09:30:00,5.75,5.76,5.65,5.74,87300.0,5.75,5.76,5.65,5.74,87300.0
2009-03-03 10:00:00,5.73,5.74,5.68,5.72,64000.0,5.73,5.74,5.68,5.72,64000.0
2009-03-03 10:30:00,5.72,5.74,5.71,5.73,25200.0,5.72,5.74,5.71,5.73,25200.0
2009-03-03 11:00:00,5.73,5.73,5.65,5.65,30700.0,5.73,5.73,5.65,5.65,30700.0
2009-03-03 11:30:00,5.65,5.66,5.64,5.65,53200.0,5.65,5.66,5.64,5.65,53200.0
2009-03-03 12:00:00,5.65,5.68,5.65,5.68,32200.0,5.65,5.68,5.65,5.68,32200.0
2009-03-03 12:30:00,5.67,5.68,5.65,5.66,22500.0,5.67,5.68,5.65,5.66,22500.0
2009-03-03 13:00:00,5.66,5.68,5.64,5.64,66700.0,5.66,5.68,5.64,5.64,66700.0
2009-03-03 13:30:00,5.64,5.65,5.57,5.58,99200.0,5.64,5.65,5.57,5.58,99200.0
2009-03-03 14:00:00,5.58,5.7,5.57,5.68,124300.0,5.58,5.7,5.57,5.68,124300.0
2009-03-03 14:30:00,5.68,5.74,5.68,5.68,112900.0,5.68,5.74,5.68,5.68,112900.0
2009-03-03 15:00:00,5.68,5.69,5.64,5.65,129200.0,5.68,5.69,5.64,5.65,129200.0
2009-03-03 15:30:00,5.65,5.66,5.56,5.62,456500.0,5.65,5.66,5.56,5.62,456500.0
2009-03-04 09:30:00,5.79,5.92,5.73,5.91,162400.0,5.79,5.92,5.73,5.91,162400.0
2009-03-04 10:00:00,5.9,5.9,5.86,5.87,65100.0,5.9,5.9,5.86,5.87,65100.0
2009-03-04 10:30:00,5.88,5.97,5.87,5.96,66400.0,5.88,5.97,5.87,5.96,66400.0
2009-03-04 11:00:00,5.96,5.99,5.96,5.98,56400.0,5.96,5.99,5.96,5.98,56400.0
2009-03-04 11:30:00,5.99,6.03,5.97,5.97,56700.0,5.99,6.03,5.97,5.97,56700.0
2009-03-04 12:00:00,5.97,5.97,5.87,5.89,24100.0,5.97,5.97,5.87,5.89,24100.0
2009-03-04 12:30:00,5.89,5.92,5.86,5.92,46300.0,5.89,5.92,5.86,5.92,46300.0
2009-03-04 13:00:00,5.91,5.91,5.85,5.88,73500.0,5.91,5.91,5.85,5.88,73500.0
2009-03-04 13:30:00,5.87,5.9,5.81,5.81,53900.0,5.87,5.9,5.81,5.81,53900.0
2009-03-04 14:00:00,5.82,5.9,5.81,5.89,51300.0,5.82,5.9,5.81,5.89,51300.0
2009-03-04 14:30:00,5.89,6.02,5.88,6.01,118900.0,5.89,6.02,5.88,6.01,118900.0
2009-03-04 15:00:00,6.02,6.05,5.97,6.05,56300.0,6.02,6.05,5.97,6.05,56300.0
2009-03-04 15:30:00,6.05,6.09,6.02,6.08,142800.0,6.05,6.09,6.02,6.08,142800.0
2009-03-05 09:30:00,6.04,6.1,5.96,5.97,63800.0,6.04,6.1,5.96,5.97,63800.0
2009-03-05 10:00:00,5.97,5.97,5.87,5.87,43900.0,5.97,5.97,5.87,5.87,43900.0
2009-03-05 10:30:00,5.87,5.88,5.71,5.71,59000.0,5.87,5.88,5.71,5.71,59000.0
2009-03-05 11:00:00,5.71,5.72,5.63,5.67,54000.0,5.71,5.72,5.63,5.67,54000.0
2009-03-05 11:30:00,5.68,5.79,5.66,5.79,53700.0,5.68,5.79,5.66,5.79,53700.0
2009-03-05 12:00:00,5.79,5.83,5.78,5.82,51100.0,5.79,5.83,5.78,5.82,51100.0
2009-03-05 12:30:00,5.82,5.83,5.74,5.74,33500.0,5.82,5.83,5.74,5.74,33500.0
2009-03-05 13:00:00,5.74,5.85,5.74,5.84,82300.0,5.74,5.85,5.74,5.84,82300.0
2009-03-05 13:30:00,5.84,5.87,5.8,5.8,153300.0,5.84,5.87,5.8,5.8,153300.0
2009-03-05 14:00:00,5.8,5.81,5.73,5.74,40600.0,5.8,5.81,5.73,5.74,40600.0
2009-03-05 14:30:00,5.74,5.75,5.68,5.69,74600.0,5.74,5.75,5.68,5.69,74600.0
2009-03-05 15:00:00,5.69,5.82,5.69,5.75,65600.0,5.69,5.82,5.69,5.75,65600.0
2009-03-05 15:30:00,5.74,5.75,5.66,5.68,146400.0,5.74,5.75,5.66,5.68,146400.0
2009-03-06 09:30:00,6.2,6.24,5.96,6.01,167400.0,6.2,6.24,5.96,6.01,167400.0
2009-03-06 10:00:00,6.02,6.04,5.97,6.01,120700.0,6.02,6.04,5.97,6.01,120700.0
2009-03-06 10:30:00,6.01,6.01,5.92,5.95,135900.0,6.01,6.01,5.92,5.95,135900.0
2009-03-06 11:00:00,5.95,5.95,5.83,5.89,110200.0,5.95,5.95,5.83,5.89,110200.0
2009-03-06 11:30:00,5.89,5.95,5.88,5.95,56800.0,5.89,5.95,5.88,5.95,56800.0
2009-03-06 12:00:00,5.95,5.97,5.94,5.95,40500.0,5.95,5.97,5.94,5.95,40500.0
2009-03-06 12:30:00,5.95,5.96,5.85,5.86,102200.0,5.95,5.96,5.85,5.86,102200.0
2009-03-06 13:00:00,5.86,5.96,5.84,5.96,130900.0,5.86,5.96,5.84,5.96,130900.0
2009-03-06 13:30:00,5.95,5.96,5.9,5.9,29500.0,5.95,5.96,5.9,5.9,29500.0
2009-03-06 14:00:00,5.91,6.0,5.9,5.94,108700.0,5.91,6.0,5.9,5.94,108700.0
2009-03-06 14:30:00,5.95,6.01,5.94,5.96,95300.0,5.95,6.01,5.94,5.96,95300.0
2009-03-06 15:00:00,5.97,6.02,5.96,5.99,95300.0,5.97,6.02,5.96,5.99,95300.0
2009-03-06 15:30:00,5.99,6.22,5.99,6.22,228300.0,5.99,6.22,5.99,6.22,228300.0
2009-03-09 09:30:00,6.15,6.27,6.01,6.11,128300.0,6.15,6.27,6.01,6.11,128300.0
2009-03-09 10:00:00,6.11,6.26,6.09,6.13,71700.0,6.11,6.26,6.09,6.13,71700.0
2009-03-09 10:30:00,6.13,6.23,6.11,6.16,64100.0,6.13,6.23,6.11,6.16,64100.0
2009-03-09 11:00:00,6.16,6.17,6.0,6.05,85800.0,6.16,6.17,6.0,6.05,85800.0
2009-03-09 11:30:00,6.04,6.13,6.02,6.05,100700.0,6.04,6.13,6.02,6.05,100700.0
2009-03-09 12:00:00,6.05,6.14,6.05,6.11,53500.0,6.05,6.14,6.05,6.11,53500.0
2009-03-09 12:30:00,6.1,6.12,6.02,6.05,56600.0,6.1,6.12,6.02,6.05,56600.0
2009-03-09 13:00:00,6.04,6.04,5.94,5.94,57800.0,6.04,6.04,5.94,5.94,57800.0
2009-03-09 13:30:00,5.94,6.05,5.92,6.02,40100.0,5.94,6.05,5.92,6.02,40100.0
2009-03-09 14:00:00,6.03,6.05,5.97,6.02,88700.0,6.03,6.05,5.97,6.02,88700.0
2009-03-09 14:30:00,6.03,6.05,5.99,6.03,50300.0,6.03,6.05,5.99,6.03,50300.0
2009-03-09 15:00:00,6.02,6.03,5.96,5.99,97200.0,6.02,6.03,5.96,5.99,97200.0
2009-03-09 15:30:00,6.0,6.03,5.87,6.01,236600.0,6.0,6.03,5.87,6.01,236600.0
2009-03-10 09:30:00,6.17,6.47,5.9,6.34,155600.0,6.17,6.47,5.9,6.34,155600.0
2009-03-10 10:00:00,6.35,6.5,6.34,6.39,101400.0,6.35,6.5,6.34,6.39,101400.0
2009-03-10 10:30:00,6.39,6.45,6.37,6.42,62200.0,6.39,6.45,6.37,6.42,62200.0
2009-03-10 11:00:00,6.42,6.5,6.35,6.48,63900.0,6.42,6.5,6.35,6.48,63900.0
2009-03-10 11:30:00,6.48,6.6,6.48,6.6,85400.0,6.48,6.6,6.48,6.6,85400.0
2009-03-10 12:00:00,6.6,6.65,6.58,6.65,90900.0,6.6,6.65,6.58,6.65,90900.0
2009-03-10 12:30:00,6.65,6.65,6.52,6.54,48800.0,6.65,6.65,6.52,6.54,48800.0
2009-03-10 13:00:00,6.55,6.59,6.53,6.53,29800.0,6.55,6.59,6.53,6.53,29800.0
2009-03-10 13:30:00,6.52,6.63,6.52,6.63,35100.0,6.52,6.63,6.52,6.63,35100.0
2009-03-10 14:00:00,6.63,6.65,6.53,6.55,54500.0,6.63,6.65,6.53,6.55,54500.0
2009-03-10 14:30:00,6.55,6.62,6.54,6.58,50300.0,6.55,6.62,6.54,6.58,50300.0
2009-03-10 15:00:00,6.58,6.76,6.57,6.74,144200.0,6.58,6.76,6.57,6.74,144200.0
2009-03-10 15:30:00,6.74,6.87,6.74,6.85,437900.0,6.74,6.87,6.74,6.85,437900.0
2009-03-11 09:30:00,6.42,6.64,6.2,6.27,285100.0,6.42,6.64,6.2,6.27,285100.0
2009-03-11 10:00:00,6.27,6.32,6.05,6.19,312700.0,6.27,6.32,6.05,6.19,312700.0
2009-03-11 10:30:00,6.21,6.22,6.15,6.17,201800.0,6.21,6.22,6.15,6.17,201800.0
2009-03-11 11:00:00,6.16,6.2,6.15,6.19,56600.0,6.16,6.2,6.15,6.19,56600.0
2009-03-11 11:30:00,6.19,6.29,6.19,6.29,117500.0,6.19,6.29,6.19,6.29,117500.0
2009-03-11 12:00:00,6.29,6.34,6.29,6.32,83200.0,6.29,6.34,6.29,6.32,83200.0
2009-03-11 12:30:00,6.32,6.35,6.31,6.33,70000.0,6.32,6.35,6.31,6.33,70000.0
2009-03-11 13:00:00,6.32,6.35,6.32,6.34,70800.0,6.32,6.35,6.32,6.34,70800.0
2009-03-11 13:30:00,6.34,6.36,6.33,6.34,124000.0,6.34,6.36,6.33,6.34,124000.0
2009-03-11 14:00:00,6.34,6.35,6.33,6.34,64400.0,6.34,6.35,6.33,6.34,64400.0
2009-03-11 14:30:00,6.35,6.35,6.34,6.35,61000.0,6.35,6.35,6.34,6.35,61000.0
2009-03-11 15:00:00,6.35,6.67,6.34,6.55,353900.0,6.35,6.67,6.34,6.55,353900.0
2009-03-11 15:30:00,6.56,6.56,6.41,6.42,245400.0,6.56,6.56,6.41,6.42,245400.0
2009-03-12 09:30:00,6.4,6.66,6.31,6.5,79500.0,6.4,6.66,6.31,6.5,79500.0
2009-03-12 10:00:00,6.51,6.87,6.51,6.86,196200.0,6.51,6.87,6.51,6.86,196200.0
2009-03-12 10:30:00,6.85,6.89,6.78,6.85,140200.0,6.85,6.89,6.78,6.85,140200.0
2009-03-12 11:00:00,6.85,6.93,6.84,6.87,134200.0,6.85,6.93,6.84,6.87,134200.0
2009-03-12 11:30:00,6.87,6.96,6.86,6.93,64900.0,6.87,6.96,6.86,6.93,64900.0
2009-03-12 12:00:00,6.93,7.23,6.92,7.16,225300.0,6.93,7.23,6.92,7.16,225300.0
2009-03-12 12:30:00,7.16,7.25,7.08,7.24,178900.0,7.16,7.25,7.08,7.24,178900.0
2009-03-12 13:00:00,7.25,7.35,7.25,7.32,157800.0,7.25,7.35,7.25,7.32,157800.0
2009-03-12 13:30:00,7.32,7.32,7.18,7.24,204400.0,7.32,7.32,7.18,7.24,204400.0
2009-03-12 14:00:00,7.24,7.26,7.22,7.24,72400.0,7.24,7.26,7.22,7.24,72400.0
2009-03-12 14:30:00,7.24,7.25,7.18,7.23,143000.0,7.24,7.25,7.18,7.23,143000.0
2009-03-12 15:00:00,7.23,7.23,7.16,7.18,190100.0,7.23,7.23,7.16,7.18,190100.0
2009-03-12 15:30:00,7.18,7.19,7.07,7.1,219000.0,7.18,7.19,7.07,7.1,219000.0
2009-03-13 09:30:00,7.13,7.18,6.92,7.17,67200.0,7.13,7.18,6.92,7.17,67200.0
2009-03-13 10:00:00,7.16,7.36,7.15,7.22,122200.0,7.16,7.36,7.15,7.22,122200.0
2009-03-13 10:30:00,7.21,7.32,7.16,7.24,83600.0,7.21,7.32,7.16,7.24,83600.0
2009-03-13 11:00:00,7.25,7.31,7.21,7.28,47400.0,7.25,7.31,7.21,7.28,47400.0
2009-03-13 11:30:00,7.27,7.3,7.24,7.27,34500.0,7.27,7.3,7.24,7.27,34500.0
2009-03-13 12:00:00,7.27,7.3,7.27,7.29,28900.0,7.27,7.3,7.27,7.29,28900.0
2009-03-13 12:30:00,7.3,7.34,7.2,7.26,63800.0,7.3,7.34,7.2,7.26,63800.0
2009-03-13 13:00:00,7.26,7.31,7.25,7.31,31500.0,7.26,7.31,7.25,7.31,31500.0
2009-03-13 13:30:00,7.3,7.31,7.21,7.21,63100.0,7.3,7.31,7.21,7.21,63100.0
2009-03-13 14:00:00,7.21,7.33,7.21,7.28,43700.0,7.21,7.33,7.21,7.28,43700.0
2009-03-13 14:30:00,7.28,7.35,7.28,7.33,31500.0,7.28,7.35,7.28,7.33,31500.0
2009-03-13 15:00:00,7.33,7.38,7.33,7.36,86600.0,7.33,7.38,7.33,7.36,86600.0
2009-03-13 15:30:00,7.35,7.43,7.35,7.36,123000.0,7.35,7.43,7.35,7.36,123000.0
2009-03-16 09:30:00,7.4,7.47,7.28,7.29,45600.0,7.4,7.47,7.28,7.29,45600.0
2009-03-16 10:00:00,7.29,7.36,7.11,7.16,117600.0,7.29,7.36,7.11,7.16,117600.0
2009-03-16 10:30:00,7.17,7.38,7.16,7.29,88700.0,7.17,7.38,7.16,7.29,88700.0
2009-03-16 11:00:00,7.29,7.4,7.23,7.35,103300.0,7.29,7.4,7.23,7.35,103300.0
2009-03-16 11:30:00,7.35,7.36,7.31,7.34,55600.0,7.35,7.36,7.31,7.34,55600.0
2009-03-16 12:00:00,7.34,7.34,7.28,7.29,26200.0,7.34,7.34,7.28,7.29,26200.0
2009-03-16 12:30:00,7.3,7.42,7.3,7.41,40000.0,7.3,7.42,7.3,7.41,40000.0
2009-03-16 13:00:00,7.41,7.44,7.36,7.43,108800.0,7.41,7.44,7.36,7.43,108800.0
2009-03-16 13:30:00,7.42,7.47,7.41,7.45,79000.0,7.42,7.47,7.41,7.45,79000.0
2009-03-16 14:00:00,7.45,7.46,7.34,7.36,90700.0,7.45,7.46,7.34,7.36,90700.0
2009-03-16 14:30:00,7.36,7.36,7.24,7.24,68900.0,7.36,7.36,7.24,7.24,68900.0
2009-03-16 15:00:00,7.25,7.29,7.16,7.18,74200.0,7.25,7.29,7.16,7.18,74200.0
2009-03-16 15:30:00,7.17,7.18,7.07,7.12,171500.0,7.17,7.18,7.07,7.12,171500.0
2009-03-17 09:30:00,7.1,7.32,7.1,7.32,79600.0,7.1,7.32,7.1,7.32,79600.0
2009-03-17 10:00:00,7.32,7.45,7.27,7.28,105600.0,7.32,7.45,7.27,7.28,105600.0
2009-03-17 10:30:00,7.28,7.39,7.28,7.39,20700.0,7.28,7.39,7.28,7.39,20700.0
2009-03-17 11:00:00,7.38,7.39,7.33,7.35,17500.0,7.38,7.39,7.33,7.35,17500.0
2009-03-17 11:30:00,7.35,7.44,7.35,7.42,61200.0,7.35,7.44,7.35,7.42,61200.0
2009-03-17 12:00:00,7.42,7.44,7.4,7.4,20500.0,7.42,7.44,7.4,7.4,20500.0
2009-03-17 12:30:00,7.4,7.41,7.33,7.37,84700.0,7.4,7.41,7.33,7.37,84700.0
2009-03-17 13:00:00,7.37,7.38,7.36,7.38,5200.0,7.37,7.38,7.36,7.38,5200.0
2009-03-17 13:30:00,7.38,7.42,7.35,7.37,23400.0,7.38,7.42,7.35,7.37,23400.0
2009-03-17 14:00:00,7.37,7.41,7.35,7.37,36300.0,7.37,7.41,7.35,7.37,36300.0
2009-03-17 14:30:00,7.37,7.46,7.36,7.45,72900.0,7.37,7.46,7.36,7.45,72900.0
2009-03-17 15:00:00,7.45,7.5,7.41,7.42,99800.0,7.45,7.5,7.41,7.42,99800.0
2009-03-17 15:30:00,7.42,7.51,7.4,7.51,140900.0,7.42,7.51,7.4,7.51,140900.0
2009-03-18 09:30:00,7.41,7.57,7.39,7.5,55500.0,7.41,7.57,7.39,7.5,55500.0
2009-03-18 10:00:00,7.49,7.55,7.49,7.53,42800.0,7.49,7.55,7.49,7.53,42800.0
2009-03-18 10:30:00,7.53,7.53,7.47,7.52,37500.0,7.53,7.53,7.47,7.52,37500.0
2009-03-18 11:00:00,7.52,7.6,7.51,7.59,42800.0,7.52,7.6,7.51,7.59,42800.0
2009-03-18 11:30:00,7.59,7.59,7.56,7.57,21800.0,7.59,7.59,7.56,7.57,21800.0
2009-03-18 12:00:00,7.58,7.6,7.57,7.59,61300.0,7.58,7.6,7.57,7.59,61300.0
2009-03-18 12:30:00,7.59,7.6,7.59,7.6,47900.0,7.59,7.6,7.59,7.6,47900.0
2009-03-18 13:00:00,7.6,7.67,7.59,7.67,99000.0,7.6,7.67,7.59,7.67,99000.0
2009-03-18 13:30:00,7.66,7.76,7.66,7.75,165400.0,7.66,7.76,7.66,7.75,165400.0
2009-03-18 14:00:00,7.75,7.93,7.74,7.91,159100.0,7.75,7.93,7.74,7.91,159100.0
2009-03-18 14:30:00,7.91,7.99,7.91,7.97,159200.0,7.91,7.99,7.91,7.97,159200.0
2009-03-18 15:00:00,7.97,7.97,7.8,7.83,90500.0,7.97,7.97,7.8,7.83,90500.0
2009-03-18 15:30:00,7.84,7.95,7.76,7.94,175600.0,7.84,7.95,7.76,7.94,175600.0
2009-03-19 09:30:00,8.03,8.25,7.96,8.1,84500.0,8.03,8.25,7.96,8.1,84500.0
2009-03-19 10:00:00,8.11,8.16,8.06,8.08,100600.0,8.11,8.16,8.06,8.08,100600.0
2009-03-19 10:30:00,8.09,8.22,8.09,8.14,41000.0,8.09,8.22,8.09,8.14,41000.0
2009-03-19 11:00:00,8.13,8.16,8.04,8.04,32800.0,8.13,8.16,8.04,8.04,32800.0
2009-03-19 11:30:00,8.04,8.07,8.0,8.07,38400.0,8.04,8.07,8.0,8.07,38400.0
2009-03-19 12:00:00,8.07,8.13,8.07,8.11,27100.0,8.07,8.13,8.07,8.11,27100.0
2009-03-19 12:30:00,8.11,8.16,8.1,8.14,16800.0,8.11,8.16,8.1,8.14,16800.0
2009-03-19 13:00:00,8.15,8.15,8.12,8.14,16600.0,8.15,8.15,8.12,8.14,16600.0
2009-03-19 13:30:00,8.15,8.15,8.1,8.15,24700.0,8.15,8.15,8.1,8.15,24700.0
2009-03-19 14:00:00,8.14,8.15,8.1,8.13,36300.0,8.14,8.15,8.1,8.13,36300.0
2009-03-19 14:30:00,8.13,8.15,8.08,8.1,58500.0,8.13,8.15,8.08,8.1,58500.0
2009-03-19 15:00:00,8.1,8.14,8.09,8.11,41900.0,8.1,8.14,8.09,8.11,41900.0
2009-03-19 15:30:00,8.1,8.16,8.1,8.15,124800.0,8.1,8.16,8.1,8.15,124800.0
2009-03-20 09:30:00,8.2,8.29,8.18,8.28,211200.0,8.2,8.29,8.18,8.28,211200.0
2009-03-20 10:00:00,8.29,8.48,8.27,8.33,144200.0,8.29,8.48,8.27,8.33,144200.0
2009-03-20 10:30:00,8.33,8.42,8.32,8.4,95700.0,8.33,8.42,8.32,8.4,95700.0
2009-03-20 11:00:00,8.4,8.4,8.29,8.38,131300.0,8.4,8.4,8.29,8.38,131300.0
2009-03-20 11:30:00,8.38,8.44,8.36,8.4,111800.0,8.38,8.44,8.36,8.4,111800.0
2009-03-20 12:00:00,8.41,8.47,8.35,8.45,127900.0,8.41,8.47,8.35,8.45,127900.0
2009-03-20 12:30:00,8.46,8.46,8.23,8.23,69400.0,8.46,8.46,8.23,8.23,69400.0
2009-03-20 13:00:00,8.24,8.28,8.12,8.19,79600.0,8.24,8.28,8.12,8.19,79600.0
2009-03-20 13:30:00,8.19,8.27,8.15,8.23,70600.0,8.19,8.27,8.15,8.23,70600.0
2009-03-20 14:00:00,8.23,8.23,8.15,8.23,128600.0,8.23,8.23,8.15,8.23,128600.0
2009-03-20 14:30:00,8.23,8.44,8.2,8.31,132400.0,8.23,8.44,8.2,8.31,132400.0
2009-03-20 15:00:00,8.32,8.42,8.3,8.4,64300.0,8.32,8.42,8.3,8.4,64300.0
2009-03-20 15:30:00,8.4,8.65,8.4,8.58,504900.0,8.4,8.65,8.4,8.58,504900.0
2009-03-23 09:30:00,8.62,8.84,8.57,8.58,125000.0,8.62,8.84,8.57,8.58,125000.0
2009-03-23 10:00:00,8.58,8.67,8.58,8.61,72700.0,8.58,8.67,8.58,8.61,72700.0
2009-03-23 10:30:00,8.61,8.62,8.55,8.6,50100.0,8.61,8.62,8.55,8.6,50100.0
2009-03-23 11:00:00,8.59,8.6,8.5,8.51,51600.0,8.59,8.6,8.5,8.51,51600.0
2009-03-23 11:30:00,8.51,8.61,8.51,8.6,33100.0,8.51,8.61,8.51,8.6,33100.0
2009-03-23 12:00:00,8.6,8.61,8.55,8.56,47800.0,8.6,8.61,8.55,8.56,47800.0
2009-03-23 12:30:00,8.56,8.57,8.55,8.56,52700.0,8.56,8.57,8.55,8.56,52700.0
2009-03-23 13:00:00,8.56,8.56,8.44,8.44,100500.0,8.56,8.56,8.44,8.44,100500.0
2009-03-23 13:30:00,8.45,8.45,8.33,8.34,81700.0,8.45,8.45,8.33,8.34,81700.0
2009-03-23 14:00:00,8.34,8.4,8.28,8.36,106100.0,8.34,8.4,8.28,8.36,106100.0
2009-03-23 14:30:00,8.36,8.37,8.3,8.31,112700.0,8.36,8.37,8.3,8.31,112700.0
2009-03-23 15:00:00,8.31,8.39,8.3,8.38,58100.0,8.31,8.39,8.3,8.38,58100.0
2009-03-23 15:30:00,8.39,8.64,8.39,8.6,284700.0,8.39,8.64,8.39,8.6,284700.0
2009-03-24 09:30:00,8.51,8.65,8.46,8.52,124200.0,8.51,8.65,8.46,8.52,124200.0
2009-03-24 10:00:00,8.52,8.69,8.52,8.56,80500.0,8.52,8.69,8.52,8.56,80500.0
2009-03-24 10:30:00,8.56,8.56,8.43,8.44,31300.0,8.56,8.56,8.43,8.44,31300.0
2009-03-24 11:00:00,8.44,8.54,8.43,8.51,31800.0,8.44,8.54,8.43,8.51,31800.0
2009-03-24 11:30:00,8.51,8.52,8.46,8.5,32400.0,8.51,8.52,8.46,8.5,32400.0
2009-03-24 12:00:00,8.49,8.5,8.48,8.5,19700.0,8.49,8.5,8.48,8.5,19700.0
2009-03-24 12:30:00,8.5,8.52,8.49,8.52,53800.0,8.5,8.52,8.49,8.52,53800.0
2009-03-24 13:00:00,8.52,8.53,8.49,8.51,77900.0,8.52,8.53,8.49,8.51,77900.0
2009-03-24 13:30:00,8.51,8.52,8.47,8.52,135000.0,8.51,8.52,8.47,8.52,135000.0
2009-03-24 14:00:00,8.52,8.54,8.5,8.53,197100.0,8.52,8.54,8.5,8.53,197100.0
2009-03-24 14:30:00,8.53,8.54,8.5,8.52,222600.0,8.53,8.54,8.5,8.52,222600.0
2009-03-24 15:00:00,8.51,8.53,8.5,8.5,233400.0,8.51,8.53,8.5,8.5,233400.0
2009-03-24 15:30:00,8.51,8.51,8.4,8.44,294600.0,8.51,8.51,8.4,8.44,294600.0
2009-03-25 09:30:00,8.47,8.71,8.4,8.54,135500.0,8.47,8.71,8.4,8.54,135500.0
2009-03-25 10:00:00,8.54,8.63,8.53,8.54,123700.0,8.54,8.63,8.53,8.54,123700.0
2009-03-25 10:30:00,8.54,8.64,8.54,8.6,62100.0,8.54,8.64,8.54,8.6,62100.0
2009-03-25 11:00:00,8.6,8.67,8.6,8.64,43000.0,8.6,8.67,8.6,8.64,43000.0
2009-03-25 11:30:00,8.64,8.68,8.61,8.65,104000.0,8.64,8.68,8.61,8.65,104000.0
2009-03-25 12:00:00,8.66,8.77,8.61,8.62,157700.0,8.66,8.77,8.61,8.62,157700.0
2009-03-25 12:30:00,8.62,8.62,8.49,8.5,127600.0,8.62,8.62,8.49,8.5,127600.0
2009-03-25 13:00:00,8.49,8.52,8.36,8.4,59500.0,8.49,8.52,8.36,8.4,59500.0
2009-03-25 13:30:00,8.4,8.4,8.23,8.3,154700.0,8.4,8.4,8.23,8.3,154700.0
2009-03-25 14:00:00,8.29,8.29,8.12,8.12,123900.0,8.29,8.29,8.12,8.12,123900.0
2009-03-25 14:30:00,8.12,8.17,8.01,8.1,131800.0,8.12,8.17,8.01,8.1,131800.0
2009-03-25 15:00:00,8.09,8.26,8.04,8.26,141700.0,8.09,8.26,8.04,8.26,141700.0
2009-03-25 15:30:00,8.25,8.27,8.17,8.25,225700.0,8.25,8.27,8.17,8.25,225700.0
2009-03-26 09:30:00,8.36,8.66,8.36,8.6,113100.0,8.36,8.66,8.36,8.6,113100.0
2009-03-26 10:00:00,8.6,8.66,8.56,8.57,68900.0,8.6,8.66,8.56,8.57,68900.0
2009-03-26 10:30:00,8.57,8.79,8.57,8.79,92400.0,8.57,8.79,8.57,8.79,92400.0
2009-03-26 11:00:00,8.79,9.09,8.76,9.05,301900.0,8.79,9.09,8.76,9.05,301900.0
2009-03-26 11:30:00,9.05,9.08,8.77,8.78,331900.0,9.05,9.08,8.77,8.78,331900.0
2009-03-26 12:00:00,8.77,8.9,8.77,8.83,98000.0,8.77,8.9,8.77,8.83,98000.0
2009-03-26 12:30:00,8.83,8.84,8.72,8.72,69500.0,8.83,8.84,8.72,8.72,69500.0
2009-03-26 13:00:00,8.72,8.87,8.72,8.82,111200.0,8.72,8.87,8.72,8.82,111200.0
2009-03-26 13:30:00,8.83,8.87,8.76,8.81,75600.0,8.83,8.87,8.76,8.81,75600.0
2009-03-26 14:00:00,8.8,8.85,8.76,8.76,62700.0,8.8,8.85,8.76,8.76,62700.0
2009-03-26 14:30:00,8.77,8.81,8.62,8.62,120800.0,8.77,8.81,8.62,8.62,120800.0
2009-03-26 15:00:00,8.62,8.86,8.61,8.73,90800.0,8.62,8.86,8.61,8.73,90800.0
2009-03-26 15:30:00,8.74,8.91,8.72,8.9,279500.0,8.74,8.91,8.72,8.9,279500.0
2009-03-27 09:30:00,9.0,9.0,8.57,8.58,90300.0,9.0,9.0,8.57,8.58,90300.0
2009-03-27 10:00:00,8.57,8.59,8.45,8.54,63800.0,8.57,8.59,8.45,8.54,63800.0
2009-03-27 10:30:00,8.55,8.64,8.52,8.61,44300.0,8.55,8.64,8.52,8.61,44300.0
2009-03-27 11:00:00,8.61,8.64,8.52,8.56,104400.0,8.61,8.64,8.52,8.56,104400.0
2009-03-27 11:30:00,8.56,8.59,8.55,8.55,53100.0,8.56,8.59,8.55,8.55,53100.0
2009-03-27 12:00:00,8.55,8.56,8.5,8.52,46200.0,8.55,8.56,8.5,8.52,46200.0
2009-03-27 12:30:00,8.52,8.52,8.47,8.47,37700.0,8.52,8.52,8.47,8.47,37700.0
2009-03-27 13:00:00,8.47,8.48,8.4,8.46,42900.0,8.47,8.48,8.4,8.46,42900.0
2009-03-27 13:30:00,8.47,8.51,8.44,8.45,66500.0,8.47,8.51,8.44,8.45,66500.0
2009-03-27 14:00:00,8.44,8.54,8.41,8.5,40100.0,8.44,8.54,8.41,8.5,40100.0
2009-03-27 14:30:00,8.49,8.49,8.44,8.46,38800.0,8.49,8.49,8.44,8.46,38800.0
2009-03-27 15:00:00,8.47,8.52,8.46,8.47,78900.0,8.47,8.52,8.46,8.47,78900.0
2009-03-27 15:30:00,8.47,8.49,8.41,8.41,154600.0,8.47,8.49,8.41,8.41,154600.0
2009-03-30 09:30:00,8.6,8.6,7.87,8.02,119200.0,8.6,8.6,7.87,8.02,119200.0
2009-03-30 10:00:00,8.02,8.04,7.99,8.0,34000.0,8.02,8.04,7.99,8.0,34000.0
2009-03-30 10:30:00,7.99,8.08,7.95,8.08,59000.0,7.99,8.08,7.95,8.08,59000.0
2009-03-30 11:00:00,8.07,8.16,8.02,8.1,54400.0,8.07,8.16,8.02,8.1,54400.0
2009-03-30 11:30:00,8.08,8.08,8.03,8.07,32800.0,8.08,8.08,8.03,8.07,32800.0
2009-03-30 12:00:00,8.07,8.11,7.99,8.11,65900.0,8.07,8.11,7.99,8.11,65900.0
2009-03-30 12:30:00,8.1,8.16,8.07,8.1,45800.0,8.1,8.16,8.07,8.1,45800.0
2009-03-30 13:00:00,8.1,8.12,8.02,8.05,47600.0,8.1,8.12,8.02,8.05,47600.0
2009-03-30 13:30:00,8.05,8.08,8.04,8.08,23900.0,8.05,8.08,8.04,8.08,23900.0
2009-03-30 14:00:00,8.07,8.11,8.06,8.09,30500.0,8.07,8.11,8.06,8.09,30500.0
2009-03-30 14:30:00,8.09,8.1,8.04,8.05,59800.0,8.09,8.1,8.04,8.05,59800.0
2009-03-30 15:00:00,8.05,8.14,8.04,8.12,47500.0,8.05,8.14,8.04,8.12,47500.0
2009-03-30 15:30:00,8.12,8.24,8.12,8.22,133100.0,8.12,8.24,8.12,8.22,133100.0
2009-03-31 09:30:00,8.25,8.4,8.25,8.28,60200.0,8.25,8.4,8.25,8.28,60200.0
2009-03-31 10:00:00,8.27,8.28,8.18,8.26,43300.0,8.27,8.28,8.18,8.26,43300.0
2009-03-31 10:30:00,8.27,8.28,8.19,8.22,39900.0,8.27,8.28,8.19,8.22,39900.0
2009-03-31 11:00:00,8.22,8.29,8.2,8.2,31000.0,8.22,8.29,8.2,8.2,31000.0
2009-03-31 11:30:00,8.21,8.29,8.15,8.27,56100.0,8.21,8.29,8.15,8.27,56100.0
2009-03-31 12:00:00,8.28,8.28,8.17,8.18,10900.0,8.28,8.28,8.17,8.18,10900.0
2009-03-31 12:30:00,8.19,8.28,8.19,8.28,15500.0,8.19,8.28,8.19,8.28,15500.0
2009-03-31 13:00:00,8.29,8.43,8.27,8.4,72300.0,8.29,8.43,8.27,8.4,72300.0
2009-03-31 13:30:00,8.4,8.48,8.36,8.48,135000.0,8.4,8.48,8.36,8.48,135000.0
2009-03-31 14:00:00,8.49,8.57,8.45,8.54,102100.0,8.49,8.57,8.45,8.54,102100.0
2009-03-31 14:30:00,8.55,8.66,8.54,8.61,93300.0,8.55,8.66,8.54,8.61,93300.0
2009-03-31 15:00:00,8.61,8.61,8.48,8.51,105400.0,8.61,8.61,8.48,8.51,105400.0
2009-03-31 15:30:00,8.51,8.51,8.32,8.34,140500.0,8.51,8.51,8.32,8.34,140500.0
2009-04-01 09:30:00,8.53,8.53,8.0,8.15,80600.0,8.53,8.53,8.0,8.15,80600.0
2009-04-01 10:00:00,8.16,8.3,8.13,8.28,85800.0,8.16,8.3,8.13,8.28,85800.0
2009-04-01 10:30:00,8.28,8.49,8.28,8.41,58500.0,8.28,8.49,8.28,8.41,58500.0
2009-04-01 11:00:00,8.42,8.47,8.3,8.45,134700.0,8.42,8.47,8.3,8.45,134700.0
2009-04-01 11:30:00,8.44,8.46,8.39,8.44,60000.0,8.44,8.46,8.39,8.44,60000.0
2009-04-01 12:00:00,8.43,8.55,8.42,8.45,84800.0,8.43,8.55,8.42,8.45,84800.0
2009-04-01 12:30:00,8.45,8.47,8.35,8.4,41400.0,8.45,8.47,8.35,8.4,41400.0
2009-04-01 13:00:00,8.41,8.5,8.38,8.43,32500.0,8.41,8.5,8.38,8.43,32500.0
2009-04-01 13:30:00,8.43,8.51,8.4,8.49,30600.0,8.43,8.51,8.4,8.49,30600.0
2009-04-01 14:00:00,8.49,8.54,8.42,8.43,66400.0,8.49,8.54,8.42,8.43,66400.0
2009-04-01 14:30:00,8.44,8.49,8.41,8.44,16100.0,8.44,8.49,8.41,8.44,16100.0
2009-04-01 15:00:00,8.43,8.43,8.29,8.41,40200.0,8.43,8.43,8.29,8.41,40200.0
2009-04-01 15:30:00,8.42,8.48,8.39,8.47,122300.0,8.42,8.48,8.39,8.47,122300.0
2009-04-02 09:30:00,8.66,8.8,8.58,8.77,99300.0,8.66,8.8,8.58,8.77,99300.0
2009-04-02 10:00:00,8.78,8.8,8.56,8.62,139700.0,8.78,8.8,8.56,8.62,139700.0
2009-04-02 10:30:00,8.63,8.74,8.61,8.73,137300.0,8.63,8.74,8.61,8.73,137300.0
2009-04-02 11:00:00,8.74,8.77,8.73,8.74,106600.0,8.74,8.77,8.73,8.74,106600.0
2009-04-02 11:30:00,8.74,8.75,8.65,8.66,57100.0,8.74,8.75,8.65,8.66,57100.0
2009-04-02 12:00:00,8.67,8.74,8.64,8.73,77100.0,8.67,8.74,8.64,8.73,77100.0
2009-04-02 12:30:00,8.73,8.74,8.72,8.72,39200.0,8.73,8.74,8.72,8.72,39200.0
2009-04-02 13:00:00,8.72,8.72,8.61,8.61,26200.0,8.72,8.72,8.61,8.61,26200.0
2009-04-02 13:30:00,8.62,8.7,8.59,8.59,61500.0,8.62,8.7,8.59,8.59,61500.0
2009-04-02 14:00:00,8.58,8.59,8.53,8.53,68700.0,8.58,8.59,8.53,8.53,68700.0
2009-04-02 14:30:00,8.53,8.55,8.5,8.51,85400.0,8.53,8.55,8.5,8.51,85400.0
2009-04-02 15:00:00,8.51,8.55,8.5,8.53,78600.0,8.51,8.55,8.5,8.53,78600.0
2009-04-02 15:30:00,8.52,8.53,8.33,8.43,226900.0,8.52,8.53,8.33,8.43,226900.0
2009-04-03 09:30:00,8.35,8.56,8.34,8.39,76600.0,8.35,8.56,8.34,8.39,76600.0
2009-04-03 10:00:00,8.39,8.39,8.29,8.33,66000.0,8.39,8.39,8.29,8.33,66000.0
2009-04-03 10:30:00,8.33,8.35,8.25,8.3,40300.0,8.33,8.35,8.25,8.3,40300.0
2009-04-03 11:00:00,8.3,8.3,8.27,8.28,20500.0,8.3,8.3,8.27,8.28,20500.0
2009-04-03 11:30:00,8.29,8.32,8.26,8.32,147100.0,8.29,8.32,8.26,8.32,147100.0
2009-04-03 12:00:00,8.31,8.32,8.28,8.29,98500.0,8.31,8.32,8.28,8.29,98500.0
2009-04-03 12:30:00,8.29,8.3,8.24,8.26,108100.0,8.29,8.3,8.24,8.26,108100.0
2009-04-03 13:00:00,8.26,8.27,8.21,8.25,53400.0,8.26,8.27,8.21,8.25,53400.0
2009-04-03 13:30:00,8.25,8.27,8.24,8.26,74200.0,8.25,8.27,8.24,8.26,74200.0
2009-04-03 14:00:00,8.26,8.28,8.24,8.26,78300.0,8.26,8.28,8.24,8.26,78300.0
2009-04-03 14:30:00,8.27,8.31,8.26,8.3,153500.0,8.27,8.31,8.26,8.3,153500.0
2009-04-03 15:00:00,8.3,8.3,8.25,8.26,52600.0,8.3,8.3,8.25,8.26,52600.0
2009-04-03 15:30:00,8.27,8.35,8.27,8.3,184000.0,8.27,8.35,8.27,8.3,184000.0
2009-04-06 09:30:00,8.3,8.3,8.06,8.25,74400.0,8.3,8.3,8.06,8.25,74400.0
2009-04-06 10:00:00,8.25,8.29,8.22,8.22,55700.0,8.25,8.29,8.22,8.22,55700.0
2009-04-06 10:30:00,8.21,8.21,8.13,8.16,47200.0,8.21,8.21,8.13,8.16,47200.0
2009-04-06 11:00:00,8.17,8.17,8.11,8.12,57500.0,8.17,8.17,8.11,8.12,57500.0
2009-04-06 11:30:00,8.11,8.12,8.0,8.01,40800.0,8.11,8.12,8.0,8.01,40800.0
2009-04-06 12:00:00,8.02,8.03,7.98,8.0,96300.0,8.02,8.03,7.98,8.0,96300.0
2009-04-06 12:30:00,8.01,8.06,8.01,8.01,21200.0,8.01,8.06,8.01,8.01,21200.0
2009-04-06 13:00:00,8.02,8.02,7.95,7.97,25900.0,8.02,8.02,7.95,7.97,25900.0
2009-04-06 13:30:00,7.97,7.97,7.94,7.95,73500.0,7.97,7.97,7.94,7.95,73500.0
2009-04-06 14:00:00,7.95,7.95,7.91,7.92,38400.0,7.95,7.95,7.91,7.92,38400.0
2009-04-06 14:30:00,7.93,8.03,7.91,8.01,91700.0,7.93,8.03,7.91,8.01,91700.0
2009-04-06 15:00:00,7.97,8.06,7.93,7.94,76800.0,7.97,8.06,7.93,7.94,76800.0
2009-04-06 15:30:00,7.95,8.02,7.93,7.97,216500.0,7.95,8.02,7.93,7.97,216500.0
2009-04-07 09:30:00,7.9,7.96,7.75,7.8,73300.0,7.9,7.96,7.75,7.8,73300.0
2009-04-07 10:00:00,7.8,7.81,7.7,7.75,80900.0,7.8,7.81,7.7,7.75,80900.0
2009-04-07 10:30:00,7.75,7.79,7.74,7.78,65300.0,7.75,7.79,7.74,7.78,65300.0
2009-04-07 11:00:00,7.78,7.84,7.76,7.76,53100.0,7.78,7.84,7.76,7.76,53100.0
2009-04-07 11:30:00,7.77,7.77,7.74,7.75,49900.0,7.77,7.77,7.74,7.75,49900.0
2009-04-07 12:00:00,7.76,7.77,7.74,7.74,24400.0,7.76,7.77,7.74,7.74,24400.0
2009-04-07 12:30:00,7.75,7.77,7.74,7.77,19400.0,7.75,7.77,7.74,7.77,19400.0
2009-04-07 13:00:00,7.77,7.77,7.65,7.66,42700.0,7.77,7.77,7.65,7.66,42700.0
2009-04-07 13:30:00,7.66,7.66,7.61,7.64,37200.0,7.66,7.66,7.61,7.64,37200.0
2009-04-07 14:00:00,7.64,7.65,7.63,7.63,27700.0,7.64,7.65,7.63,7.63,27700.0
2009-04-07 14:30:00,7.63,7.68,7.63,7.67,26100.0,7.63,7.68,7.63,7.67,26100.0
2009-04-07 15:00:00,7.67,7.72,7.63,7.65,70900.0,7.67,7.72,7.63,7.65,70900.0
2009-04-07 15:30:00,7.65,7.79,7.64,7.73,257300.0,7.65,7.79,7.64,7.73,257300.0
2009-04-08 09:30:00,7.76,7.97,7.76,7.86,50800.0,7.76,7.97,7.76,7.86,50800.0
2009-04-08 10:00:00,7.85,7.96,7.76,7.76,38300.0,7.85,7.96,7.76,7.76,38300.0
2009-04-08 10:30:00,7.79,7.9,7.79,7.89,18400.0,7.79,7.9,7.79,7.89,18400.0
2009-04-08 11:00:00,7.88,7.96,7.88,7.94,25000.0,7.88,7.96,7.88,7.94,25000.0
2009-04-08 11:30:00,7.94,8.02,7.93,7.98,35200.0,7.94,8.02,7.93,7.98,35200.0
2009-04-08 12:00:00,7.98,7.99,7.95,7.96,30900.0,7.98,7.99,7.95,7.96,30900.0
2009-04-08 12:30:00,7.97,7.98,7.91,7.95,38000.0,7.97,7.98,7.91,7.95,38000.0
2009-04-08 13:00:00,7.96,7.98,7.91,7.96,43200.0,7.96,7.98,7.91,7.96,43200.0
2009-04-08 13:30:00,7.96,7.98,7.91,7.97,14800.0,7.96,7.98,7.91,7.97,14800.0
2009-04-08 14:00:00,7.98,7.99,7.91,7.93,22200.0,7.98,7.99,7.91,7.93,22200.0
2009-04-08 14:30:00,7.93,7.96,7.91,7.94,27100.0,7.93,7.96,7.91,7.94,27100.0
2009-04-08 15:00:00,7.93,7.95,7.86,7.89,47000.0,7.93,7.95,7.86,7.89,47000.0
2009-04-08 15:30:00,7.9,7.99,7.89,7.99,149700.0,7.9,7.99,7.89,7.99,149700.0
2009-04-09 09:30:00,7.92,8.25,7.92,8.21,206800.0,7.92,8.25,7.92,8.21,206800.0
2009-04-09 10:00:00,8.23,8.57,8.22,8.35,687400.0,8.23,8.57,8.22,8.35,687400.0
2009-04-09 10:30:00,8.35,8.38,8.16,8.17,124400.0,8.35,8.38,8.16,8.17,124400.0
2009-04-09 11:00:00,8.17,8.2,8.06,8.09,92600.0,8.17,8.2,8.06,8.09,92600.0
2009-04-09 11:30:00,8.09,8.16,8.07,8.16,54100.0,8.09,8.16,8.07,8.16,54100.0
2009-04-09 12:00:00,8.16,8.25,8.13,8.15,60300.0,8.16,8.25,8.13,8.15,60300.0
2009-04-09 12:30:00,8.15,8.22,8.15,8.2,40700.0,8.15,8.22,8.15,8.2,40700.0
2009-04-09 13:00:00,8.2,8.34,8.19,8.33,180600.0,8.2,8.34,8.19,8.33,180600.0
2009-04-09 13:30:00,8.34,8.35,8.31,8.33,75800.0,8.34,8.35,8.31,8.33,75800.0
2009-04-09 14:00:00,8.33,8.34,8.26,8.26,81800.0,8.33,8.34,8.26,8.26,81800.0
2009-04-09 14:30:00,8.26,8.28,8.25,8.26,34200.0,8.26,8.28,8.25,8.26,34200.0
2009-04-09 15:00:00,8.27,8.31,8.26,8.31,50500.0,8.27,8.31,8.26,8.31,50500.0
2009-04-09 15:30:00,8.31,8.39,8.3,8.39,313700.0,8.31,8.39,8.3,8.39,313700.0
2009-04-13 09:30:00,8.91,9.36,8.82,9.03,1045500.0,8.91,9.36,8.82,9.03,1045500.0
2009-04-13 10:00:00,9.0,9.42,9.0,9.41,373400.0,9.0,9.42,9.0,9.41,373400.0
2009-04-13 10:30:00,9.42,9.48,9.22,9.41,462000.0,9.42,9.48,9.22,9.41,462000.0
2009-04-13 11:00:00,9.41,9.58,9.38,9.51,303500.0,9.41,9.58,9.38,9.51,303500.0
2009-04-13 11:30:00,9.51,9.55,9.15,9.48,182000.0,9.51,9.55,9.15,9.48,182000.0
2009-04-13 12:00:00,9.46,9.46,9.34,9.36,109200.0,9.46,9.46,9.34,9.36,109200.0
2009-04-13 12:30:00,9.36,9.53,9.35,9.46,161900.0,9.36,9.53,9.35,9.46,161900.0
2009-04-13 13:00:00,9.46,9.48,9.4,9.45,45500.0,9.46,9.48,9.4,9.45,45500.0
2009-04-13 13:30:00,9.46,9.48,9.42,9.44,96600.0,9.46,9.48,9.42,9.44,96600.0
2009-04-13 14:00:00,9.45,9.47,9.34,9.37,151600.0,9.45,9.47,9.34,9.37,151600.0
2009-04-13 14:30:00,9.37,9.43,9.36,9.43,103900.0,9.37,9.43,9.36,9.43,103900.0
2009-04-13 15:00:00,9.42,9.45,9.41,9.45,223800.0,9.42,9.45,9.41,9.45,223800.0
2009-04-13 15:30:00,9.45,9.53,9.44,9.44,345200.0,9.45,9.53,9.44,9.44,345200.0
2009-04-14 09:30:00,9.36,9.37,9.13,9.16,224100.0,9.36,9.37,9.13,9.16,224100.0
2009-04-14 10:00:00,9.16,9.58,9.15,9.58,222100.0,9.16,9.58,9.15,9.58,222100.0
2009-04-14 10:30:00,9.58,9.71,9.58,9.69,217500.0,9.58,9.71,9.58,9.69,217500.0
2009-04-14 11:00:00,9.69,9.7,9.48,9.49,167000.0,9.69,9.7,9.48,9.49,167000.0
2009-04-14 11:30:00,9.49,9.51,9.44,9.44,107100.0,9.49,9.51,9.44,9.44,107100.0
2009-04-14 12:00:00,9.43,9.47,9.35,9.38,52400.0,9.43,9.47,9.35,9.38,52400.0
2009-04-14 12:30:00,9.39,9.39,9.33,9.35,91100.0,9.39,9.39,9.33,9.35,91100.0
2009-04-14 13:00:00,9.35,9.35,9.28,9.3,77700.0,9.35,9.35,9.28,9.3,77700.0
2009-04-14 13:30:00,9.3,9.35,9.29,9.32,93400.0,9.3,9.35,9.29,9.32,93400.0
2009-04-14 14:00:00,9.33,9.36,9.28,9.36,54800.0,9.33,9.36,9.28,9.36,54800.0
2009-04-14 14:30:00,9.35,9.4,9.34,9.4,88100.0,9.35,9.4,9.34,9.4,88100.0
2009-04-14 15:00:00,9.4,9.42,9.35,9.37,79300.0,9.4,9.42,9.35,9.37,79300.0
2009-04-14 15:30:00,9.37,9.39,9.34,9.37,198300.0,9.37,9.39,9.34,9.37,198300.0
2009-04-15 09:30:00,9.31,9.34,9.17,9.32,138000.0,9.31,9.34,9.17,9.32,138000.0
2009-04-15 10:00:00,9.32,9.4,9.3,9.34,87000.0,9.32,9.4,9.3,9.34,87000.0
2009-04-15 10:30:00,9.35,9.44,9.31,9.36,45800.0,9.35,9.44,9.31,9.36,45800.0
2009-04-15 11:00:00,9.36,9.42,9.34,9.34,52900.0,9.36,9.42,9.34,9.34,52900.0
2009-04-15 11:30:00,9.35,9.48,9.35,9.47,53500.0,9.35,9.48,9.35,9.47,53500.0
2009-04-15 12:00:00,9.46,9.48,9.42,9.43,52600.0,9.46,9.48,9.42,9.43,52600.0
2009-04-15 12:30:00,9.44,9.47,9.44,9.46,55300.0,9.44,9.47,9.44,9.46,55300.0
2009-04-15 13:00:00,9.46,9.49,9.42,9.43,99300.0,9.46,9.49,9.42,9.43,99300.0
2009-04-15 13:30:00,9.43,9.43,9.33,9.36,65900.0,9.43,9.43,9.33,9.36,65900.0
2009-04-15 14:00:00,9.36,9.38,9.3,9.31,69000.0,9.36,9.38,9.3,9.31,69000.0
2009-04-15 14:30:00,9.3,9.33,9.24,9.26,83000.0,9.3,9.33,9.24,9.26,83000.0
2009-04-15 15:00:00,9.26,9.35,9.24,9.3,95200.0,9.26,9.35,9.24,9.3,95200.0
2009-04-15 15:30:00,9.31,9.41,9.27,9.41,147600.0,9.31,9.41,9.27,9.41,147600.0
2009-04-16 09:30:00,9.46,9.5,9.31,9.45,120900.0,9.46,9.5,9.31,9.45,120900.0
2009-04-16 10:00:00,9.47,9.5,9.35,9.49,84800.0,9.47,9.5,9.35,9.49,84800.0
2009-04-16 10:30:00,9.49,9.49,9.35,9.36,81100.0,9.49,9.49,9.35,9.36,81100.0
2009-04-16 11:00:00,9.36,9.41,9.36,9.4,48800.0,9.36,9.41,9.36,9.4,48800.0
2009-04-16 11:30:00,9.4,9.42,9.37,9.4,28300.0,9.4,9.42,9.37,9.4,28300.0
2009-04-16 12:00:00,9.41,9.42,9.37,9.41,33400.0,9.41,9.42,9.37,9.41,33400.0
2009-04-16 12:30:00,9.41,9.53,9.4,9.53,77000.0,9.41,9.53,9.4,9.53,77000.0
2009-04-16 13:00:00,9.53,9.59,9.53,9.57,62200.0,9.53,9.59,9.53,9.57,62200.0
2009-04-16 13:30:00,9.56,9.68,9.53,9.67,146300.0,9.56,9.68,9.53,9.67,146300.0
2009-04-16 14:00:00,9.67,9.8,9.63,9.8,240500.0,9.67,9.8,9.63,9.8,240500.0
2009-04-16 14:30:00,9.8,9.92,9.79,9.89,229200.0,9.8,9.92,9.79,9.89,229200.0
2009-04-16 15:00:00,9.89,9.94,9.85,9.87,181900.0,9.89,9.94,9.85,9.87,181900.0
2009-04-16 15:30:00,9.86,9.91,9.8,9.85,412800.0,9.86,9.91,9.8,9.85,412800.0
2009-04-17 09:30:00,9.62,9.62,9.18,9.26,295700.0,9.62,9.62,9.18,9.26,295700.0
2009-04-17 10:00:00,9.27,9.37,9.15,9.16,187200.0,9.27,9.37,9.15,9.16,187200.0
2009-04-17 10:30:00,9.15,9.15,9.03,9.05,194900.0,9.15,9.15,9.03,9.05,194900.0
2009-04-17 11:00:00,9.05,9.06,8.98,9.05,217200.0,9.05,9.06,8.98,9.05,217200.0
2009-04-17 11:30:00,9.05,9.14,8.96,9.11,122400.0,9.05,9.14,8.96,9.11,122400.0
2009-04-17 12:00:00,9.11,9.16,9.11,9.12,51900.0,9.11,9.16,9.11,9.12,51900.0
2009-04-17 12:30:00,9.12,9.18,9.09,9.17,50800.0,9.12,9.18,9.09,9.17,50800.0
2009-04-17 13:00:00,9.18,9.34,9.17,9.33,118000.0,9.18,9.34,9.17,9.33,118000.0
2009-04-17 13:30:00,9.33,9.45,9.32,9.45,139600.0,9.33,9.45,9.32,9.45,139600.0
2009-04-17 14:00:00,9.43,9.47,9.4,9.43,94500.0,9.43,9.47,9.4,9.43,94500.0
2009-04-17 14:30:00,9.44,9.5,9.37,9.42,105500.0,9.44,9.5,9.37,9.42,105500.0
2009-04-17 15:00:00,9.41,9.44,9.37,9.44,131200.0,9.41,9.44,9.37,9.44,131200.0
2009-04-17 15:30:00,9.43,9.46,9.36,9.38,216000.0,9.43,9.46,9.36,9.38,216000.0
2009-04-20 09:30:00,9.05,9.11,8.75,8.76,184600.0,9.05,9.11,8.75,8.76,184600.0
2009-04-20 10:00:00,8.75,8.82,8.7,8.81,121600.0,8.75,8.82,8.7,8.81,121600.0
2009-04-20 10:30:00,8.81,8.81,8.65,8.66,97000.0,8.81,8.81,8.65,8.66,97000.0
2009-04-20 11:00:00,8.66,8.71,8.63,8.68,61700.0,8.66,8.71,8.63,8.68,61700.0
2009-04-20 11:30:00,8.69,8.74,8.67,8.74,50900.0,8.69,8.74,8.67,8.74,50900.0
2009-04-20 12:00:00,8.74,8.88,8.7,8.85,102800.0,8.74,8.88,8.7,8.85,102800.0
2009-04-20 12:30:00,8.84,8.85,8.8,8.81,48200.0,8.84,8.85,8.8,8.81,48200.0
2009-04-20 13:00:00,8.8,8.8,8.72,8.76,92000.0,8.8,8.8,8.72,8.76,92000.0
2009-04-20 13:30:00,8.76,8.85,8.75,8.83,85400.0,8.76,8.85,8.75,8.83,85400.0
2009-04-20 14:00:00,8.82,8.82,8.77,8.8,56600.0,8.82,8.82,8.77,8.8,56600.0
2009-04-20 14:30:00,8.79,8.83,8.72,8.75,75200.0,8.79,8.83,8.72,8.75,75200.0
2009-04-20 15:00:00,8.75,8.77,8.68,8.71,88800.0,8.75,8.77,8.68,8.71,88800.0
2009-04-20 15:30:00,8.71,8.84,8.71,8.79,348000.0,8.71,8.84,8.71,8.79,348000.0
2009-04-21 09:30:00,8.66,8.95,8.55,8.88,122200.0,8.66,8.95,8.55,8.88,122200.0
2009-04-21 10:00:00,8.88,8.95,8.83,8.9,85700.0,8.88,8.95,8.83,8.9,85700.0
2009-04-21 10:30:00,8.91,8.99,8.88,8.98,85700.0,8.91,8.99,8.88,8.98,85700.0
2009-04-21 11:00:00,8.99,9.1,8.98,9.01,106000.0,8.99,9.1,8.98,9.01,106000.0
2009-04-21 11:30:00,9.0,9.07,8.96,9.04,71000.0,9.0,9.07,8.96,9.04,71000.0
2009-04-21 12:00:00,9.04,9.08,9.03,9.05,33300.0,9.04,9.08,9.03,9.05,33300.0
2009-04-21 12:30:00,9.05,9.14,9.04,9.08,78700.0,9.05,9.14,9.04,9.08,78700.0
2009-04-21 13:00:00,9.09,9.15,9.06,9.06,69800.0,9.09,9.15,9.06,9.06,69800.0
2009-04-21 13:30:00,9.06,9.13,9.01,9.05,67300.0,9.06,9.13,9.01,9.05,67300.0
2009-04-21 14:00:00,9.05,9.09,8.98,9.06,52000.0,9.05,9.09,8.98,9.06,52000.0
2009-04-21 14:30:00,9.07,9.14,9.04,9.06,49600.0,9.07,9.14,9.04,9.06,49600.0
2009-04-21 15:00:00,9.06,9.17,9.06,9.16,103300.0,9.06,9.17,9.06,9.16,103300.0
2009-04-21 15:30:00,9.15,9.25,9.09,9.22,186500.0,9.15,9.25,9.09,9.22,186500.0
2009-04-22 09:30:00,9.13,9.22,8.92,9.19,57500.0,9.13,9.22,8.92,9.19,57500.0
2009-04-22 10:00:00,9.19,9.5,9.19,9.5,134700.0,9.19,9.5,9.19,9.5,134700.0
2009-04-22 10:30:00,9.5,9.5,9.44,9.46,53000.0,9.5,9.5,9.44,9.46,53000.0
2009-04-22 11:00:00,9.46,9.47,9.37,9.41,60600.0,9.46,9.47,9.37,9.41,60600.0
2009-04-22 11:30:00,9.42,9.5,9.41,9.5,57200.0,9.42,9.5,9.41,9.5,57200.0
2009-04-22 12:00:00,9.5,9.51,9.33,9.34,155400.0,9.5,9.51,9.33,9.34,155400.0
2009-04-22 12:30:00,9.34,9.34,9.22,9.31,102900.0,9.34,9.34,9.22,9.31,102900.0
2009-04-22 13:00:00,9.31,9.4,9.25,9.39,63900.0,9.31,9.4,9.25,9.39,63900.0
2009-04-22 13:30:00,9.39,9.4,9.26,9.33,66600.0,9.39,9.4,9.26,9.33,66600.0
2009-04-22 14:00:00,9.32,9.36,9.32,9.35,62200.0,9.32,9.36,9.32,9.35,62200.0
2009-04-22 14:30:00,9.36,9.45,9.34,9.38,67200.0,9.36,9.45,9.34,9.38,67200.0
2009-04-22 15:00:00,9.39,9.49,9.34,9.41,129100.0,9.39,9.49,9.34,9.41,129100.0
2009-04-22 15:30:00,9.4,9.44,9.22,9.26,261100.0,9.4,9.44,9.22,9.26,261100.0
2009-04-23 09:30:00,9.25,9.25,9.04,9.06,53200.0,9.25,9.25,9.04,9.06,53200.0
2009-04-23 10:00:00,9.04,9.06,8.94,9.02,64000.0,9.04,9.06,8.94,9.02,64000.0
2009-04-23 10:30:00,9.02,9.1,9.0,9.0,55400.0,9.02,9.1,9.0,9.0,55400.0
2009-04-23 11:00:00,9.0,9.03,8.91,8.95,62000.0,9.0,9.03,8.91,8.95,62000.0
2009-04-23 11:30:00,8.96,8.98,8.84,8.88,65900.0,8.96,8.98,8.84,8.88,65900.0
2009-04-23 12:00:00,8.89,8.97,8.86,8.87,65300.0,8.89,8.97,8.86,8.87,65300.0
2009-04-23 12:30:00,8.87,8.94,8.84,8.92,28100.0,8.87,8.94,8.84,8.92,28100.0
2009-04-23 13:00:00,8.93,8.98,8.9,8.95,52900.0,8.93,8.98,8.9,8.95,52900.0
2009-04-23 13:30:00,8.94,8.94,8.86,8.92,45300.0,8.94,8.94,8.86,8.92,45300.0
2009-04-23 14:00:00,8.92,8.93,8.86,8.88,83300.0,8.92,8.93,8.86,8.88,83300.0
2009-04-23 14:30:00,8.88,8.92,8.85,8.88,91900.0,8.88,8.92,8.85,8.88,91900.0
2009-04-23 15:00:00,8.89,8.94,8.8,8.83,90500.0,8.89,8.94,8.8,8.83,90500.0
2009-04-23 15:30:00,8.83,8.92,8.78,8.87,200400.0,8.83,8.92,8.78,8.87,200400.0
2009-04-24 09:30:00,8.92,9.0,8.79,8.8,70900.0,8.92,9.0,8.79,8.8,70900.0
2009-04-24 10:00:00,8.79,8.85,8.76,8.84,87100.0,8.79,8.85,8.76,8.84,87100.0
2009-04-24 10:30:00,8.84,8.9,8.82,8.9,56000.0,8.84,8.9,8.82,8.9,56000.0
2009-04-24 11:00:00,8.9,8.91,8.87,8.9,36900.0,8.9,8.91,8.87,8.9,36900.0
2009-04-24 11:30:00,8.9,8.98,8.9,8.94,50500.0,8.9,8.98,8.9,8.94,50500.0
2009-04-24 12:00:00,8.94,8.95,8.87,8.94,53700.0,8.94,8.95,8.87,8.94,53700.0
2009-04-24 12:30:00,8.94,8.94,8.85,8.86,72800.0,8.94,8.94,8.85,8.86,72800.0
2009-04-24 13:00:00,8.86,8.88,8.82,8.88,38900.0,8.86,8.88,8.82,8.88,38900.0
2009-04-24 13:30:00,8.87,8.89,8.83,8.89,78300.0,8.87,8.89,8.83,8.89,78300.0
2009-04-24 14:00:00,8.9,8.92,8.8,8.84,79500.0,8.9,8.92,8.8,8.84,79500.0
2009-04-24 14:30:00,8.87,8.9,8.83,8.9,56600.0,8.87,8.9,8.83,8.9,56600.0
2009-04-24 15:00:00,8.91,8.93,8.84,8.87,80500.0,8.91,8.93,8.84,8.87,80500.0
2009-04-24 15:30:00,8.88,8.92,8.81,8.85,154100.0,8.88,8.92,8.81,8.85,154100.0
2009-04-27 09:30:00,8.78,8.82,8.58,8.8,115800.0,8.78,8.82,8.58,8.8,115800.0
2009-04-27 10:00:00,8.8,8.88,8.71,8.87,33700.0,8.8,8.88,8.71,8.87,33700.0
2009-04-27 10:30:00,8.86,8.94,8.86,8.94,43600.0,8.86,8.94,8.86,8.94,43600.0
2009-04-27 11:00:00,8.94,8.94,8.89,8.9,34600.0,8.94,8.94,8.89,8.9,34600.0
2009-04-27 11:30:00,8.9,8.93,8.89,8.92,34100.0,8.9,8.93,8.89,8.92,34100.0
2009-04-27 12:00:00,8.92,8.94,8.92,8.92,24500.0,8.92,8.94,8.92,8.92,24500.0
2009-04-27 12:30:00,8.92,8.95,8.83,8.83,43500.0,8.92,8.95,8.83,8.83,43500.0
2009-04-27 13:00:00,8.83,8.83,8.74,8.75,24900.0,8.83,8.83,8.74,8.75,24900.0
2009-04-27 13:30:00,8.74,8.74,8.67,8.72,51100.0,8.74,8.74,8.67,8.72,51100.0
2009-04-27 14:00:00,8.71,8.75,8.68,8.71,66000.0,8.71,8.75,8.68,8.71,66000.0
2009-04-27 14:30:00,8.72,8.8,8.72,8.75,55600.0,8.72,8.8,8.72,8.75,55600.0
2009-04-27 15:00:00,8.75,8.79,8.69,8.75,96500.0,8.75,8.79,8.69,8.75,96500.0
2009-04-27 15:30:00,8.75,8.81,8.72,8.75,124600.0,8.75,8.81,8.72,8.75,124600.0
2009-04-28 09:30:00,8.54,8.67,8.5,8.56,99800.0,8.54,8.67,8.5,8.56,99800.0
2009-04-28 10:00:00,8.56,8.73,8.56,8.71,73600.0,8.56,8.73,8.56,8.71,73600.0
2009-04-28 10:30:00,8.71,8.78,8.68,8.74,45200.0,8.71,8.78,8.68,8.74,45200.0
2009-04-28 11:00:00,8.74,8.77,8.68,8.68,28100.0,8.74,8.77,8.68,8.68,28100.0
2009-04-28 11:30:00,8.68,8.76,8.68,8.69,41700.0,8.68,8.76,8.68,8.69,41700.0
2009-04-28 12:00:00,8.7,8.81,8.7,8.77,14800.0,8.7,8.81,8.7,8.77,14800.0
2009-04-28 12:30:00,8.77,8.81,8.69,8.69,38400.0,8.77,8.81,8.69,8.69,38400.0
2009-04-28 13:00:00,8.69,8.73,8.68,8.68,46100.0,8.69,8.73,8.68,8.68,46100.0
2009-04-28 13:30:00,8.68,8.73,8.65,8.67,34700.0,8.68,8.73,8.65,8.67,34700.0
2009-04-28 14:00:00,8.67,8.78,8.67,8.76,36800.0,8.67,8.78,8.67,8.76,36800.0
2009-04-28 14:30:00,8.77,8.83,8.74,8.76,51200.0,8.77,8.83,8.74,8.76,51200.0
2009-04-28 15:00:00,8.76,8.81,8.68,8.69,64400.0,8.76,8.81,8.68,8.69,64400.0
2009-04-28 15:30:00,8.68,8.74,8.65,8.67,97600.0,8.68,8.74,8.65,8.67,97600.0
2009-04-29 09:30:00,8.76,9.05,8.75,9.02,56500.0,8.76,9.05,8.75,9.02,56500.0
2009-04-29 10:00:00,9.02,9.09,8.98,9.08,40000.0,9.02,9.09,8.98,9.08,40000.0
2009-04-29 10:30:00,9.07,9.11,9.06,9.1,40200.0,9.07,9.11,9.06,9.1,40200.0
2009-04-29 11:00:00,9.09,9.21,9.07,9.21,34600.0,9.09,9.21,9.07,9.21,34600.0
2009-04-29 11:30:00,9.21,9.21,9.15,9.15,25500.0,9.21,9.21,9.15,9.15,25500.0
2009-04-29 12:00:00,9.15,9.17,9.13,9.14,19400.0,9.15,9.17,9.13,9.14,19400.0
2009-04-29 12:30:00,9.14,9.15,9.08,9.09,25100.0,9.14,9.15,9.08,9.09,25100.0
2009-04-29 13:00:00,9.09,9.16,9.06,9.15,26400.0,9.09,9.16,9.06,9.15,26400.0
2009-04-29 13:30:00,9.14,9.16,9.09,9.1,23500.0,9.14,9.16,9.09,9.1,23500.0
2009-04-29 14:00:00,9.1,9.12,8.99,9.11,26300.0,9.1,9.12,8.99,9.11,26300.0
2009-04-29 14:30:00,9.1,9.15,9.04,9.07,39300.0,9.1,9.15,9.04,9.07,39300.0
2009-04-29 15:00:00,9.07,9.15,9.05,9.11,71200.0,9.07,9.15,9.05,9.11,71200.0
2009-04-29 15:30:00,9.11,9.13,9.02,9.1,122300.0,9.11,9.13,9.02,9.1,122300.0
2009-04-30 09:30:00,9.15,9.27,9.13,9.18,87000.0,9.15,9.27,9.13,9.18,87000.0
2009-04-30 10:00:00,9.18,9.27,9.13,9.25,31900.0,9.18,9.27,9.13,9.25,31900.0
2009-04-30 10:30:00,9.26,9.26,9.08,9.17,56600.0,9.26,9.26,9.08,9.17,56600.0
2009-04-30 11:00:00,9.17,9.18,9.08,9.09,41600.0,9.17,9.18,9.08,9.09,41600.0
2009-04-30 11:30:00,9.08,9.1,9.02,9.06,47600.0,9.08,9.1,9.02,9.06,47600.0
2009-04-30 12:00:00,9.06,9.08,9.04,9.07,32800.0,9.06,9.08,9.04,9.07,32800.0
2009-04-30 12:30:00,9.07,9.07,8.95,9.0,50400.0,9.07,9.07,8.95,9.0,50400.0
2009-04-30 13:00:00,9.0,9.05,8.98,9.01,32300.0,9.0,9.05,8.98,9.01,32300.0
2009-04-30 13:30:00,9.01,9.02,8.95,9.0,24000.0,9.01,9.02,8.95,9.0,24000.0
2009-04-30 14:00:00,8.99,9.04,8.98,9.03,16300.0,8.99,9.04,8.98,9.03,16300.0
2009-04-30 14:30:00,9.03,9.11,9.02,9.1,36600.0,9.03,9.11,9.02,9.1,36600.0
2009-04-30 15:00:00,9.11,9.16,9.09,9.16,123700.0,9.11,9.16,9.09,9.16,123700.0
2009-04-30 15:30:00,9.17,9.19,9.06,9.08,163000.0,9.17,9.19,9.06,9.08,163000.0
2009-05-01 09:30:00,9.13,9.27,9.03,9.12,74900.0,9.13,9.27,9.03,9.12,74900.0
2009-05-01 10:00:00,9.12,9.14,9.02,9.03,33200.0,9.12,9.14,9.02,9.03,33200.0
2009-05-01 10:30:00,9.04,9.09,9.03,9.06,23400.0,9.04,9.09,9.03,9.06,23400.0
2009-05-01 11:00:00,9.07,9.07,9.0,9.01,27000.0,9.07,9.07,9.0,9.01,27000.0
2009-05-01 11:30:00,9.01,9.12,8.99,9.02,51700.0,9.01,9.12,8.99,9.02,51700.0
2009-05-01 12:00:00,9.02,9.05,9.01,9.01,20000.0,9.02,9.05,9.01,9.01,20000.0
2009-05-01 12:30:00,9.01,9.09,8.99,9.0,43900.0,9.01,9.09,8.99,9.0,43900.0
2009-05-01 13:00:00,9.01,9.01,8.99,8.99,22400.0,9.01,9.01,8.99,8.99,22400.0
2009-05-01 13:30:00,9.0,9.02,8.97,8.97,49300.0,9.0,9.02,8.97,8.97,49300.0
2009-05-01 14:00:00,8.98,8.98,8.89,8.89,43100.0,8.98,8.98,8.89,8.89,43100.0
2009-05-01 14:30:00,8.89,8.9,8.85,8.9,24200.0,8.89,8.9,8.85,8.9,24200.0
2009-05-01 15:00:00,8.9,8.95,8.86,8.86,51600.0,8.9,8.95,8.86,8.86,51600.0
2009-05-01 15:30:00,8.86,8.9,8.82,8.85,96500.0,8.86,8.9,8.82,8.85,96500.0
2009-05-04 09:30:00,8.83,8.93,8.76,8.88,89700.0,8.83,8.93,8.76,8.88,89700.0
2009-05-04 10:00:00,8.89,9.11,8.89,9.11,65400.0,8.89,9.11,8.89,9.11,65400.0
2009-05-04 10:30:00,9.11,9.15,9.05,9.1,44700.0,9.11,9.15,9.05,9.1,44700.0
2009-05-04 11:00:00,9.11,9.2,9.1,9.1,69000.0,9.11,9.2,9.1,9.1,69000.0
2009-05-04 11:30:00,9.1,9.13,9.02,9.02,53600.0,9.1,9.13,9.02,9.02,53600.0
2009-05-04 12:00:00,9.03,9.08,9.02,9.02,19500.0,9.03,9.08,9.02,9.02,19500.0
2009-05-04 12:30:00,9.02,9.06,9.0,9.01,30900.0,9.02,9.06,9.0,9.01,30900.0
2009-05-04 13:00:00,9.0,9.0,8.95,8.97,37700.0,9.0,9.0,8.95,8.97,37700.0
2009-05-04 13:30:00,8.96,9.03,8.96,9.02,39500.0,8.96,9.03,8.96,9.02,39500.0
2009-05-04 14:00:00,9.03,9.06,9.01,9.04,23300.0,9.03,9.06,9.01,9.04,23300.0
2009-05-04 14:30:00,9.03,9.05,8.96,9.0,37300.0,9.03,9.05,8.96,9.0,37300.0
2009-05-04 15:00:00,9.0,9.03,8.98,9.0,49700.0,9.0,9.03,8.98,9.0,49700.0
2009-05-04 15:30:00,9.0,9.13,8.95,9.11,169000.0,9.0,9.13,8.95,9.11,169000.0
2009-05-05 09:30:00,9.11,9.17,8.99,9.02,104100.0,9.11,9.17,8.99,9.02,104100.0
2009-05-05 10:00:00,9.03,9.04,8.93,8.98,46900.0,9.03,9.04,8.93,8.98,46900.0
2009-05-05 10:30:00,8.99,8.99,8.92,8.94,60700.0,8.99,8.99,8.92,8.94,60700.0
2009-05-05 11:00:00,8.93,8.95,8.83,8.86,64000.0,8.93,8.95,8.83,8.86,64000.0
2009-05-05 11:30:00,8.86,8.9,8.81,8.86,58700.0,8.86,8.9,8.81,8.86,58700.0
2009-05-05 12:00:00,8.86,8.92,8.85,8.9,78800.0,8.86,8.92,8.85,8.9,78800.0
2009-05-05 12:30:00,8.9,8.93,8.9,8.92,39000.0,8.9,8.93,8.9,8.92,39000.0
2009-05-05 13:00:00,8.91,8.96,8.9,8.9,73000.0,8.91,8.96,8.9,8.9,73000.0
2009-05-05 13:30:00,8.9,8.92,8.85,8.9,53600.0,8.9,8.92,8.85,8.9,53600.0
2009-05-05 14:00:00,8.9,8.91,8.83,8.83,45000.0,8.9,8.91,8.83,8.83,45000.0
2009-05-05 14:30:00,8.83,8.85,8.77,8.83,62100.0,8.83,8.85,8.77,8.83,62100.0
2009-05-05 15:00:00,8.82,8.86,8.82,8.84,50600.0,8.82,8.86,8.82,8.84,50600.0
2009-05-05 15:30:00,8.84,8.95,8.82,8.92,151200.0,8.84,8.95,8.82,8.92,151200.0
2009-05-06 09:30:00,8.99,9.0,8.89,8.98,52400.0,8.99,9.0,8.89,8.98,52400.0
2009-05-06 10:00:00,8.98,8.98,8.67,8.67,54900.0,8.98,8.98,8.67,8.67,54900.0
2009-05-06 10:30:00,8.68,8.92,8.67,8.91,170900.0,8.68,8.92,8.67,8.91,170900.0
2009-05-06 11:00:00,8.91,8.93,8.86,8.86,46300.0,8.91,8.93,8.86,8.86,46300.0
2009-05-06 11:30:00,8.86,8.9,8.85,8.88,36000.0,8.86,8.9,8.85,8.88,36000.0
2009-05-06 12:00:00,8.88,9.02,8.87,9.0,460600.0,8.88,9.02,8.87,9.0,460600.0
2009-05-06 12:30:00,9.0,9.01,8.96,8.97,224600.0,9.0,9.01,8.96,8.97,224600.0
2009-05-06 13:00:00,8.97,8.99,8.93,8.97,71100.0,8.97,8.99,8.93,8.97,71100.0
2009-05-06 13:30:00,8.97,9.01,8.96,9.0,120400.0,8.97,9.01,8.96,9.0,120400.0
2009-05-06 14:00:00,9.0,9.01,8.98,9.0,118300.0,9.0,9.01,8.98,9.0,118300.0
2009-05-06 14:30:00,8.99,9.0,8.93,8.95,120800.0,8.99,9.0,8.93,8.95,120800.0
2009-05-06 15:00:00,8.94,8.95,8.86,8.9,92600.0,8.94,8.95,8.86,8.9,92600.0
2009-05-06 15:30:00,8.9,8.99,8.89,8.96,246800.0,8.9,8.99,8.89,8.96,246800.0
2009-05-07 09:30:00,9.0,9.01,8.93,8.94,77700.0,9.0,9.01,8.93,8.94,77700.0
2009-05-07 10:00:00,8.94,8.95,8.7,8.75,102000.0,8.94,8.95,8.7,8.75,102000.0
2009-05-07 10:30:00,8.75,8.77,8.71,8.72,42600.0,8.75,8.77,8.71,8.72,42600.0
2009-05-07 11:00:00,8.71,8.8,8.56,8.62,155000.0,8.71,8.8,8.56,8.62,155000.0
2009-05-07 11:30:00,8.63,8.7,8.61,8.7,29900.0,8.63,8.7,8.61,8.7,29900.0
2009-05-07 12:00:00,8.7,8.75,8.7,8.73,25200.0,8.7,8.75,8.7,8.73,25200.0
2009-05-07 12:30:00,8.72,8.75,8.7,8.7,17900.0,8.72,8.75,8.7,8.7,17900.0
2009-05-07 13:00:00,8.71,8.73,8.59,8.6,60800.0,8.71,8.73,8.59,8.6,60800.0
2009-05-07 13:30:00,8.59,8.59,8.51,8.52,48200.0,8.59,8.59,8.51,8.52,48200.0
2009-05-07 14:00:00,8.52,8.54,8.45,8.46,62200.0,8.52,8.54,8.45,8.46,62200.0
2009-05-07 14:30:00,8.46,8.73,8.36,8.73,441800.0,8.46,8.73,8.36,8.73,441800.0
2009-05-07 15:00:00,8.72,8.92,8.71,8.9,406800.0,8.72,8.92,8.71,8.9,406800.0
2009-05-07 15:30:00,8.9,8.96,8.8,8.91,388300.0,8.9,8.96,8.8,8.91,388300.0
2009-05-08 09:30:00,9.0,9.0,8.86,8.9,110300.0,9.0,9.0,8.86,8.9,110300.0
2009-05-08 10:00:00,8.89,8.9,8.73,8.77,48000.0,8.89,8.9,8.73,8.77,48000.0
2009-05-08 10:30:00,8.76,8.86,8.76,8.83,24200.0,8.76,8.86,8.76,8.83,24200.0
2009-05-08 11:00:00,8.83,8.91,8.83,8.88,23100.0,8.83,8.91,8.83,8.88,23100.0
2009-05-08 11:30:00,8.88,8.96,8.86,8.95,24700.0,8.88,8.96,8.86,8.95,24700.0
2009-05-08 12:00:00,8.95,8.97,8.88,8.92,29200.0,8.95,8.97,8.88,8.92,29200.0
2009-05-08 12:30:00,8.91,8.97,8.9,8.96,44300.0,8.91,8.97,8.9,8.96,44300.0
2009-05-08 13:00:00,8.97,8.99,8.94,8.95,19800.0,8.97,8.99,8.94,8.95,19800.0
2009-05-08 13:30:00,8.95,8.97,8.92,8.92,27200.0,8.95,8.97,8.92,8.92,27200.0
2009-05-08 14:00:00,8.92,8.96,8.9,8.9,47100.0,8.92,8.96,8.9,8.9,47100.0
2009-05-08 14:30:00,8.91,8.98,8.91,8.98,22500.0,8.91,8.98,8.91,8.98,22500.0
2009-05-08 15:00:00,8.97,9.0,8.88,8.9,75500.0,8.97,9.0,8.88,8.9,75500.0
2009-05-08 15:30:00,8.9,8.97,8.88,8.9,147100.0,8.9,8.97,8.88,8.9,147100.0
2009-05-11 09:30:00,8.65,8.9,8.65,8.9,40100.0,8.65,8.9,8.65,8.9,40100.0
2009-05-11 10:00:00,8.9,8.96,8.87,8.93,50400.0,8.9,8.96,8.87,8.93,50400.0
2009-05-11 10:30:00,8.92,8.96,8.81,8.82,83100.0,8.92,8.96,8.81,8.82,83100.0
2009-05-11 11:00:00,8.82,8.82,8.75,8.8,27700.0,8.82,8.82,8.75,8.8,27700.0
2009-05-11 11:30:00,8.8,8.81,8.69,8.73,58400.0,8.8,8.81,8.69,8.73,58400.0
2009-05-11 12:00:00,8.73,8.75,8.71,8.72,19400.0,8.73,8.75,8.71,8.72,19400.0
2009-05-11 12:30:00,8.72,8.73,8.66,8.7,31100.0,8.72,8.73,8.66,8.7,31100.0
2009-05-11 13:00:00,8.69,8.76,8.69,8.76,22700.0,8.69,8.76,8.69,8.76,22700.0
2009-05-11 13:30:00,8.75,8.91,8.75,8.9,96600.0,8.75,8.91,8.75,8.9,96600.0
2009-05-11 14:00:00,8.9,8.94,8.89,8.92,130100.0,8.9,8.94,8.89,8.92,130100.0
2009-05-11 14:30:00,8.93,8.95,8.85,8.87,46600.0,8.93,8.95,8.85,8.87,46600.0
2009-05-11 15:00:00,8.86,8.87,8.78,8.87,39100.0,8.86,8.87,8.78,8.87,39100.0
2009-05-11 15:30:00,8.87,8.88,8.74,8.75,115700.0,8.87,8.88,8.74,8.75,115700.0
2009-05-12 09:30:00,8.64,8.93,8.64,8.74,40300.0,8.64,8.93,8.64,8.74,40300.0
2009-05-12 10:00:00,8.74,8.77,8.69,8.77,52000.0,8.74,8.77,8.69,8.77,52000.0
2009-05-12 10:30:00,8.77,8.77,8.62,8.63,27300.0,8.77,8.77,8.62,8.63,27300.0
2009-05-12 11:00:00,8.63,8.63,8.59,8.6,20300.0,8.63,8.63,8.59,8.6,20300.0
2009-05-12 11:30:00,8.61,8.64,8.58,8.58,31000.0,8.61,8.64,8.58,8.58,31000.0
2009-05-12 12:00:00,8.58,8.58,8.53,8.55,23000.0,8.58,8.58,8.53,8.55,23000.0
2009-05-12 12:30:00,8.55,8.56,8.49,8.5,68400.0,8.55,8.56,8.49,8.5,68400.0
2009-05-12 13:00:00,8.49,8.5,8.45,8.5,78700.0,8.49,8.5,8.45,8.5,78700.0
2009-05-12 13:30:00,8.49,8.5,8.47,8.47,19900.0,8.49,8.5,8.47,8.47,19900.0
2009-05-12 14:00:00,8.47,8.5,8.45,8.48,23500.0,8.47,8.5,8.45,8.48,23500.0
2009-05-12 14:30:00,8.47,8.6,8.47,8.59,45400.0,8.47,8.6,8.47,8.59,45400.0
2009-05-12 15:00:00,8.59,8.67,8.59,8.62,139400.0,8.59,8.67,8.59,8.62,139400.0
2009-05-12 15:30:00,8.62,8.63,8.53,8.56,186100.0,8.62,8.63,8.53,8.56,186100.0
2009-05-13 09:30:00,8.46,8.55,8.31,8.53,67200.0,8.46,8.55,8.31,8.53,67200.0
2009-05-13 10:00:00,8.52,8.52,8.4,8.41,31600.0,8.52,8.52,8.4,8.41,31600.0
2009-05-13 10:30:00,8.41,8.41,8.3,8.31,36600.0,8.41,8.41,8.3,8.31,36600.0
2009-05-13 11:00:00,8.31,8.38,8.25,8.38,60500.0,8.31,8.38,8.25,8.38,60500.0
2009-05-13 11:30:00,8.37,8.4,8.35,8.36,54300.0,8.37,8.4,8.35,8.36,54300.0
2009-05-13 12:00:00,8.36,8.44,8.35,8.43,54000.0,8.36,8.44,8.35,8.43,54000.0
2009-05-13 12:30:00,8.43,8.43,8.3,8.3,28800.0,8.43,8.43,8.3,8.3,28800.0
2009-05-13 13:00:00,8.3,8.32,8.28,8.28,37000.0,8.3,8.32,8.28,8.28,37000.0
2009-05-13 13:30:00,8.27,8.32,8.26,8.32,46900.0,8.27,8.32,8.26,8.32,46900.0
2009-05-13 14:00:00,8.31,8.32,8.18,8.25,99100.0,8.31,8.32,8.18,8.25,99100.0
2009-05-13 14:30:00,8.22,8.23,8.2,8.21,21000.0,8.22,8.23,8.2,8.21,21000.0
2009-05-13 15:00:00,8.21,8.24,8.18,8.2,44800.0,8.21,8.24,8.18,8.2,44800.0
2009-05-13 15:30:00,8.21,8.27,8.15,8.17,131500.0,8.21,8.27,8.15,8.17,131500.0
2009-05-14 09:30:00,8.17,8.21,8.0,8.12,78400.0,8.17,8.21,8.0,8.12,78400.0
2009-05-14 10:00:00,8.13,8.22,8.08,8.1,109200.0,8.13,8.22,8.08,8.1,109200.0
2009-05-14 10:30:00,8.1,8.18,8.1,8.16,63600.0,8.1,8.18,8.1,8.16,63600.0
2009-05-14 11:00:00,8.15,8.2,8.14,8.17,65600.0,8.15,8.2,8.14,8.17,65600.0
2009-05-14 11:30:00,8.18,8.18,8.11,8.14,52100.0,8.18,8.18,8.11,8.14,52100.0
2009-05-14 12:00:00,8.14,8.25,8.14,8.18,189800.0,8.14,8.25,8.14,8.18,189800.0
2009-05-14 12:30:00,8.17,8.26,8.13,8.2,152400.0,8.17,8.26,8.13,8.2,152400.0
2009-05-14 13:00:00,8.2,8.24,8.16,8.18,101700.0,8.2,8.24,8.16,8.18,101700.0
2009-05-14 13:30:00,8.18,8.28,8.16,8.24,62700.0,8.18,8.28,8.16,8.24,62700.0
2009-05-14 14:00:00,8.25,8.45,8.24,8.38,150300.0,8.25,8.45,8.24,8.38,150300.0
2009-05-14 14:30:00,8.37,8.45,8.33,8.35,115400.0,8.37,8.45,8.33,8.35,115400.0
2009-05-14 15:00:00,8.35,8.35,8.23,8.26,99400.0,8.35,8.35,8.23,8.26,99400.0
2009-05-14 15:30:00,8.24,8.27,8.18,8.19,203500.0,8.24,8.27,8.18,8.19,203500.0
2009-05-15 09:30:00,8.44,8.44,8.17,8.41,97600.0,8.44,8.44,8.17,8.41,97600.0
2009-05-15 10:00:00,8.41,8.72,8.4,8.72,125300.0,8.41,8.72,8.4,8.72,125300.0
2009-05-15 10:30:00,8.72,8.84,8.65,8.8,260700.0,8.72,8.84,8.65,8.8,260700.0
2009-05-15 11:00:00,8.8,8.84,8.75,8.77,327100.0,8.8,8.84,8.75,8.77,327100.0
2009-05-15 11:30:00,8.77,8.84,8.77,8.8,150500.0,8.77,8.84,8.77,8.8,150500.0
2009-05-15 12:00:00,8.8,8.87,8.79,8.86,209900.0,8.8,8.87,8.79,8.86,209900.0
2009-05-15 12:30:00,8.86,8.87,8.71,8.78,165400.0,8.86,8.87,8.71,8.78,165400.0
2009-05-15 13:00:00,8.77,8.82,8.75,8.75,137200.0,8.77,8.82,8.75,8.75,137200.0
2009-05-15 13:30:00,8.75,8.75,8.65,8.7,89100.0,8.75,8.75,8.65,8.7,89100.0
2009-05-15 14:00:00,8.7,8.79,8.69,8.79,71700.0,8.7,8.79,8.69,8.79,71700.0
2009-05-15 14:30:00,8.79,8.82,8.78,8.8,117500.0,8.79,8.82,8.78,8.8,117500.0
2009-05-15 15:00:00,8.8,8.85,8.78,8.84,139800.0,8.8,8.85,8.78,8.84,139800.0
2009-05-15 15:30:00,8.84,8.88,8.78,8.81,525800.0,8.84,8.88,8.78,8.81,525800.0
2009-05-18 09:30:00,8.88,8.96,8.82,8.9,64300.0,8.88,8.96,8.82,8.9,64300.0
2009-05-18 10:00:00,8.92,8.92,8.8,8.83,60100.0,8.92,8.92,8.8,8.83,60100.0
2009-05-18 10:30:00,8.84,8.95,8.8,8.83,52700.0,8.84,8.95,8.8,8.83,52700.0
2009-05-18 11:00:00,8.85,8.87,8.82,8.84,30500.0,8.85,8.87,8.82,8.84,30500.0
2009-05-18 11:30:00,8.84,8.88,8.83,8.83,47900.0,8.84,8.88,8.83,8.83,47900.0
2009-05-18 12:00:00,8.84,8.87,8.83,8.87,31700.0,8.84,8.87,8.83,8.87,31700.0
2009-05-18 12:30:00,8.89,8.94,8.87,8.92,64500.0,8.89,8.94,8.87,8.92,64500.0
2009-05-18 13:00:00,8.92,8.96,8.89,8.95,42200.0,8.92,8.96,8.89,8.95,42200.0
2009-05-18 13:30:00,8.95,8.96,8.87,8.9,78900.0,8.95,8.96,8.87,8.9,78900.0
2009-05-18 14:00:00,8.9,8.92,8.8,8.84,77400.0,8.9,8.92,8.8,8.84,77400.0
2009-05-18 14:30:00,8.85,8.98,8.85,8.97,94700.0,8.85,8.98,8.85,8.97,94700.0
2009-05-18 15:00:00,8.97,9.01,8.94,8.98,156200.0,8.97,9.01,8.94,8.98,156200.0
2009-05-18 15:30:00,8.98,9.04,8.94,9.03,239600.0,8.98,9.04,8.94,9.03,239600.0
2009-05-19 09:30:00,9.06,9.11,8.92,8.98,84400.0,9.06,9.11,8.92,8.98,84400.0
2009-05-19 10:00:00,8.98,9.05,8.98,9.03,113200.0,8.98,9.05,8.98,9.03,113200.0
2009-05-19 10:30:00,9.03,9.06,8.99,9.0,69000.0,9.03,9.06,8.99,9.0,69000.0
2009-05-19 11:00:00,8.99,9.02,8.99,9.02,38500.0,8.99,9.02,8.99,9.02,38500.0
2009-05-19 11:30:00,9.01,9.02,9.0,9.02,41400.0,9.01,9.02,9.0,9.02,41400.0
2009-05-19 12:00:00,9.01,9.02,9.01,9.02,64700.0,9.01,9.02,9.01,9.02,64700.0
2009-05-19 12:30:00,9.02,9.02,9.0,9.01,80500.0,9.02,9.02,9.0,9.01,80500.0
2009-05-19 13:00:00,9.02,9.23,9.01,9.22,302900.0,9.02,9.23,9.01,9.22,302900.0
2009-05-19 13:30:00,9.22,9.26,9.2,9.23,146500.0,9.22,9.26,9.2,9.23,146500.0
2009-05-19 14:00:00,9.23,9.3,9.2,9.22,69900.0,9.23,9.3,9.2,9.22,69900.0
2009-05-19 14:30:00,9.23,9.25,9.21,9.24,45700.0,9.23,9.25,9.21,9.24,45700.0
2009-05-19 15:00:00,9.23,9.25,9.14,9.16,182700.0,9.23,9.25,9.14,9.16,182700.0
2009-05-19 15:30:00,9.15,9.17,9.07,9.09,268100.0,9.15,9.17,9.07,9.09,268100.0
2009-05-20 09:30:00,9.18,9.54,9.18,9.52,373000.0,9.18,9.54,9.18,9.52,373000.0
2009-05-20 10:00:00,9.52,9.65,9.47,9.65,154500.0,9.52,9.65,9.47,9.65,154500.0
2009-05-20 10:30:00,9.65,9.69,9.45,9.48,108700.0,9.65,9.69,9.45,9.48,108700.0
2009-05-20 11:00:00,9.47,9.5,9.38,9.44,52000.0,9.47,9.5,9.38,9.44,52000.0
2009-05-20 11:30:00,9.44,9.49,9.42,9.44,27700.0,9.44,9.49,9.42,9.44,27700.0
2009-05-20 12:00:00,9.43,9.48,9.4,9.41,16400.0,9.43,9.48,9.4,9.41,16400.0
2009-05-20 12:30:00,9.41,9.49,9.36,9.42,68200.0,9.41,9.49,9.36,9.42,68200.0
2009-05-20 13:00:00,9.41,9.47,9.36,9.44,80100.0,9.41,9.47,9.36,9.44,80100.0
2009-05-20 13:30:00,9.44,9.46,9.41,9.46,54300.0,9.44,9.46,9.41,9.46,54300.0
2009-05-20 14:00:00,9.46,9.5,9.4,9.48,32400.0,9.46,9.5,9.4,9.48,32400.0
2009-05-20 14:30:00,9.48,9.51,9.45,9.51,42000.0,9.48,9.51,9.45,9.51,42000.0
2009-05-20 15:00:00,9.51,9.53,9.39,9.41,121500.0,9.51,9.53,9.39,9.41,121500.0
2009-05-20 15:30:00,9.4,9.44,9.33,9.35,131900.0,9.4,9.44,9.33,9.35,131900.0
2009-05-21 09:30:00,9.19,9.57,9.11,9.29,93600.0,9.19,9.57,9.11,9.29,93600.0
2009-05-21 10:00:00,9.29,9.39,9.08,9.13,75700.0,9.29,9.39,9.08,9.13,75700.0
2009-05-21 10:30:00,9.11,9.17,9.03,9.12,92500.0,9.11,9.17,9.03,9.12,92500.0
2009-05-21 11:00:00,9.12,9.18,8.98,9.02,96800.0,9.12,9.18,8.98,9.02,96800.0
2009-05-21 11:30:00,9.01,9.16,9.01,9.1,29900.0,9.01,9.16,9.01,9.1,29900.0
2009-05-21 12:00:00,9.1,9.15,9.05,9.13,100800.0,9.1,9.15,9.05,9.13,100800.0
2009-05-21 12:30:00,9.13,9.16,9.1,9.14,38200.0,9.13,9.16,9.1,9.14,38200.0
2009-05-21 13:00:00,9.14,9.15,9.09,9.15,31600.0,9.14,9.15,9.09,9.15,31600.0
2009-05-21 13:30:00,9.14,9.22,9.11,9.15,41100.0,9.14,9.22,9.11,9.15,41100.0
2009-05-21 14:00:00,9.15,9.15,9.09,9.12,33200.0,9.15,9.15,9.09,9.12,33200.0
2009-05-21 14:30:00,9.11,9.16,9.06,9.16,98000.0,9.11,9.16,9.06,9.16,98000.0
2009-05-21 15:00:00,9.15,9.2,9.15,9.17,104700.0,9.15,9.2,9.15,9.17,104700.0
2009-05-21 15:30:00,9.17,9.25,9.15,9.24,175400.0,9.17,9.25,9.15,9.24,175400.0
2009-05-22 09:30:00,9.25,9.4,9.07,9.11,63500.0,9.25,9.4,9.07,9.11,63500.0
2009-05-22 10:00:00,9.12,9.2,9.06,9.15,149700.0,9.12,9.2,9.06,9.15,149700.0
2009-05-22 10:30:00,9.12,9.17,9.07,9.16,31900.0,9.12,9.17,9.07,9.16,31900.0
2009-05-22 11:00:00,9.14,9.14,9.01,9.07,108700.0,9.14,9.14,9.01,9.07,108700.0
2009-05-22 11:30:00,9.08,9.13,9.05,9.05,30100.0,9.08,9.13,9.05,9.05,30100.0
2009-05-22 12:00:00,9.05,9.07,9.0,9.0,37800.0,9.05,9.07,9.0,9.0,37800.0
2009-05-22 12:30:00,9.0,9.08,9.0,9.08,29400.0,9.0,9.08,9.0,9.08,29400.0
2009-05-22 13:00:00,9.07,9.14,9.07,9.13,64100.0,9.07,9.14,9.07,9.13,64100.0
2009-05-22 13:30:00,9.12,9.12,9.08,9.1,42200.0,9.12,9.12,9.08,9.1,42200.0
2009-05-22 14:00:00,9.1,9.1,9.01,9.06,103400.0,9.1,9.1,9.01,9.06,103400.0
2009-05-22 14:30:00,9.06,9.09,9.03,9.08,51700.0,9.06,9.09,9.03,9.08,51700.0
2009-05-22 15:00:00,9.08,9.08,9.0,9.0,64100.0,9.08,9.08,9.0,9.0,64100.0
2009-05-22 15:30:00,9.0,9.04,8.99,9.0,106100.0,9.0,9.04,8.99,9.0,106100.0
2009-05-26 09:30:00,9.23,9.23,8.84,8.86,162800.0,9.23,9.23,8.84,8.86,162800.0
2009-05-26 10:00:00,8.87,8.92,8.78,8.8,127100.0,8.87,8.92,8.78,8.8,127100.0
2009-05-26 10:30:00,8.8,8.9,8.79,8.79,61300.0,8.8,8.9,8.79,8.79,61300.0
2009-05-26 11:00:00,8.79,8.89,8.77,8.86,70800.0,8.79,8.89,8.77,8.86,70800.0
2009-05-26 11:30:00,8.86,8.86,8.75,8.8,83800.0,8.86,8.86,8.75,8.8,83800.0
2009-05-26 12:00:00,8.81,8.82,8.75,8.79,68200.0,8.81,8.82,8.75,8.79,68200.0
2009-05-26 12:30:00,8.79,8.82,8.75,8.81,82400.0,8.79,8.82,8.75,8.81,82400.0
2009-05-26 13:00:00,8.81,8.83,8.8,8.81,58800.0,8.81,8.83,8.8,8.81,58800.0
2009-05-26 13:30:00,8.81,8.81,8.76,8.77,69800.0,8.81,8.81,8.76,8.77,69800.0
2009-05-26 14:00:00,8.77,8.83,8.76,8.78,83400.0,8.77,8.83,8.76,8.78,83400.0
2009-05-26 14:30:00,8.77,8.86,8.76,8.84,148200.0,8.77,8.86,8.76,8.84,148200.0
2009-05-26 15:00:00,8.84,8.85,8.78,8.79,272600.0,8.84,8.85,8.78,8.79,272600.0
2009-05-26 15:30:00,8.78,8.83,8.75,8.83,564100.0,8.78,8.83,8.75,8.83,564100.0
2009-05-27 09:30:00,9.0,9.64,8.98,9.59,975000.0,9.0,9.64,8.98,9.59,975000.0
2009-05-27 10:00:00,9.58,9.62,9.42,9.54,431100.0,9.58,9.62,9.42,9.54,431100.0
2009-05-27 10:30:00,9.53,9.97,9.5,9.78,469000.0,9.53,9.97,9.5,9.78,469000.0
2009-05-27 11:00:00,9.79,9.79,9.57,9.6,284500.0,9.79,9.79,9.57,9.6,284500.0
2009-05-27 11:30:00,9.61,9.65,9.48,9.62,190600.0,9.61,9.65,9.48,9.62,190600.0
2009-05-27 12:00:00,9.63,9.65,9.58,9.65,145000.0,9.63,9.65,9.58,9.65,145000.0
2009-05-27 12:30:00,9.65,9.68,9.56,9.57,140900.0,9.65,9.68,9.56,9.57,140900.0
2009-05-27 13:00:00,9.57,9.64,9.54,9.63,77800.0,9.57,9.64,9.54,9.63,77800.0
2009-05-27 13:30:00,9.64,9.64,9.45,9.61,137000.0,9.64,9.64,9.45,9.61,137000.0
2009-05-27 14:00:00,9.6,9.62,9.55,9.55,108000.0,9.6,9.62,9.55,9.55,108000.0
2009-05-27 14:30:00,9.55,9.62,9.49,9.58,167900.0,9.55,9.62,9.49,9.58,167900.0
2009-05-27 15:00:00,9.58,9.67,9.53,9.53,213600.0,9.58,9.67,9.53,9.53,213600.0
2009-05-27 15:30:00,9.54,9.62,9.37,9.53,625500.0,9.54,9.62,9.37,9.53,625500.0
2009-05-28 09:30:00,9.18,9.4,8.86,8.86,352000.0,9.18,9.4,8.86,8.86,352000.0
2009-05-28 10:00:00,8.86,9.08,8.83,8.85,401200.0,8.86,9.08,8.83,8.85,401200.0
2009-05-28 10:30:00,8.85,8.86,8.56,8.66,304900.0,8.85,8.86,8.56,8.66,304900.0
2009-05-28 11:00:00,8.66,8.75,8.52,8.6,324800.0,8.66,8.75,8.52,8.6,324800.0
2009-05-28 11:30:00,8.59,8.8,8.59,8.65,279200.0,8.59,8.8,8.59,8.65,279200.0
2009-05-28 12:00:00,8.65,8.68,8.56,8.58,145300.0,8.65,8.68,8.56,8.58,145300.0
2009-05-28 12:30:00,8.58,8.61,8.57,8.59,87100.0,8.58,8.61,8.57,8.59,87100.0
2009-05-28 13:00:00,8.59,8.63,8.56,8.62,137400.0,8.59,8.63,8.56,8.62,137400.0
2009-05-28 13:30:00,8.62,8.63,8.58,8.61,180300.0,8.62,8.63,8.58,8.61,180300.0
2009-05-28 14:00:00,8.6,8.71,8.6,8.69,188100.0,8.6,8.71,8.6,8.69,188100.0
2009-05-28 14:30:00,8.69,8.75,8.61,8.68,266300.0,8.69,8.75,8.61,8.68,266300.0
2009-05-28 15:00:00,8.67,8.67,8.55,8.59,384600.0,8.67,8.67,8.55,8.59,384600.0
2009-05-28 15:30:00,8.59,8.66,8.5,8.54,1095700.0,8.59,8.66,8.5,8.54,1095700.0
2009-05-29 09:30:00,8.59,8.73,8.57,8.59,1427200.0,8.59,8.73,8.57,8.59,1427200.0
2009-05-29 10:00:00,8.59,8.62,8.36,8.48,969400.0,8.59,8.62,8.36,8.48,969400.0
2009-05-29 10:30:00,8.48,8.62,8.3,8.47,609000.0,8.48,8.62,8.3,8.47,609000.0
2009-05-29 11:00:00,8.47,8.5,8.42,8.45,335400.0,8.47,8.5,8.42,8.45,335400.0
2009-05-29 11:30:00,8.44,8.56,8.44,8.54,420600.0,8.44,8.56,8.44,8.54,420600.0
2009-05-29 12:00:00,8.55,8.57,8.48,8.51,309000.0,8.55,8.57,8.48,8.51,309000.0
2009-05-29 12:30:00,8.51,8.54,8.48,8.5,131000.0,8.51,8.54,8.48,8.5,131000.0
2009-05-29 13:00:00,8.5,8.6,8.48,8.54,495100.0,8.5,8.6,8.48,8.54,495100.0
2009-05-29 13:30:00,8.54,8.56,8.5,8.52,177800.0,8.54,8.56,8.5,8.52,177800.0
2009-05-29 14:00:00,8.52,8.61,8.5,8.55,228100.0,8.52,8.61,8.5,8.55,228100.0
2009-05-29 14:30:00,8.55,8.69,8.55,8.68,309100.0,8.55,8.69,8.55,8.68,309100.0
2009-05-29 15:00:00,8.68,8.69,8.59,8.61,294800.0,8.68,8.69,8.59,8.61,294800.0
2009-05-29 15:30:00,8.6,8.68,8.58,8.65,638200.0,8.6,8.68,8.58,8.65,638200.0
2009-06-01 09:30:00,8.7,8.99,8.69,8.97,388000.0,8.7,8.99,8.69,8.97,388000.0
2009-06-01 10:00:00,8.97,9.0,8.87,8.95,363200.0,8.97,9.0,8.87,8.95,363200.0
2009-06-01 10:30:00,8.94,8.95,8.9,8.92,141700.0,8.94,8.95,8.9,8.92,141700.0
2009-06-01 11:00:00,8.93,8.98,8.92,8.96,110100.0,8.93,8.98,8.92,8.96,110100.0
2009-06-01 11:30:00,8.96,8.97,8.89,8.91,291700.0,8.96,8.97,8.89,8.91,291700.0
2009-06-01 12:00:00,8.91,8.95,8.91,8.93,104100.0,8.91,8.95,8.91,8.93,104100.0
2009-06-01 12:30:00,8.93,8.94,8.89,8.9,168800.0,8.93,8.94,8.89,8.9,168800.0
2009-06-01 13:00:00,8.9,8.93,8.89,8.92,57000.0,8.9,8.93,8.89,8.92,57000.0
2009-06-01 13:30:00,8.93,8.99,8.91,8.96,195500.0,8.93,8.99,8.91,8.96,195500.0
2009-06-01 14:00:00,8.95,9.0,8.95,8.99,88900.0,8.95,9.0,8.95,8.99,88900.0
2009-06-01 14:30:00,8.98,9.05,8.98,9.03,173200.0,8.98,9.05,8.98,9.03,173200.0
2009-06-01 15:00:00,9.03,9.05,8.9,9.02,365600.0,9.03,9.05,8.9,9.02,365600.0
2009-06-01 15:30:00,9.02,9.1,8.96,9.01,603300.0,9.02,9.1,8.96,9.01,603300.0
2009-06-02 09:30:00,8.87,8.98,8.63,8.65,564300.0,8.87,8.98,8.63,8.65,564300.0
2009-06-02 10:00:00,8.65,8.86,8.65,8.75,557300.0,8.65,8.86,8.65,8.75,557300.0
2009-06-02 10:30:00,8.75,8.8,8.66,8.76,360400.0,8.75,8.8,8.66,8.76,360400.0
2009-06-02 11:00:00,8.75,8.84,8.71,8.79,233500.0,8.75,8.84,8.71,8.79,233500.0
2009-06-02 11:30:00,8.79,8.79,8.65,8.76,261400.0,8.79,8.79,8.65,8.76,261400.0
2009-06-02 12:00:00,8.75,8.82,8.73,8.74,199200.0,8.75,8.82,8.73,8.74,199200.0
2009-06-02 12:30:00,8.73,8.74,8.67,8.72,76200.0,8.73,8.74,8.67,8.72,76200.0
2009-06-02 13:00:00,8.72,8.72,8.67,8.71,40000.0,8.72,8.72,8.67,8.71,40000.0
2009-06-02 13:30:00,8.71,8.71,8.64,8.67,169700.0,8.71,8.71,8.64,8.67,169700.0
2009-06-02 14:00:00,8.68,8.7,8.6,8.67,167300.0,8.68,8.7,8.6,8.67,167300.0
2009-06-02 14:30:00,8.67,8.71,8.66,8.7,117000.0,8.67,8.71,8.66,8.7,117000.0
2009-06-02 15:00:00,8.7,8.72,8.6,8.6,490100.0,8.7,8.72,8.6,8.6,490100.0
2009-06-02 15:30:00,8.6,8.61,8.49,8.51,666100.0,8.6,8.61,8.49,8.51,666100.0
2009-06-03 09:30:00,8.47,8.5,8.36,8.36,139800.0,8.47,8.5,8.36,8.36,139800.0
2009-06-03 10:00:00,8.36,8.41,8.3,8.32,354200.0,8.36,8.41,8.3,8.32,354200.0
2009-06-03 10:30:00,8.33,8.33,8.07,8.13,338700.0,8.33,8.33,8.07,8.13,338700.0
2009-06-03 11:00:00,8.14,8.29,8.12,8.26,127700.0,8.14,8.29,8.12,8.26,127700.0
2009-06-03 11:30:00,8.26,8.27,8.17,8.21,321300.0,8.26,8.27,8.17,8.21,321300.0
2009-06-03 12:00:00,8.21,8.35,8.2,8.25,279200.0,8.21,8.35,8.2,8.25,279200.0
2009-06-03 12:30:00,8.25,8.35,8.25,8.34,98000.0,8.25,8.35,8.25,8.34,98000.0
2009-06-03 13:00:00,8.34,8.35,8.31,8.34,150700.0,8.34,8.35,8.31,8.34,150700.0
2009-06-03 13:30:00,8.33,8.34,8.31,8.33,145100.0,8.33,8.34,8.31,8.33,145100.0
2009-06-03 14:00:00,8.34,8.38,8.32,8.36,87100.0,8.34,8.38,8.32,8.36,87100.0
2009-06-03 14:30:00,8.36,8.4,8.33,8.36,55800.0,8.36,8.4,8.33,8.36,55800.0
2009-06-03 15:00:00,8.37,8.37,8.31,8.31,72300.0,8.37,8.37,8.31,8.31,72300.0
2009-06-03 15:30:00,8.32,8.44,8.31,8.4,355200.0,8.32,8.44,8.31,8.4,355200.0
2009-06-04 09:30:00,8.49,8.64,8.41,8.49,130200.0,8.49,8.64,8.41,8.49,130200.0
2009-06-04 10:00:00,8.48,8.5,8.41,8.49,82400.0,8.48,8.5,8.41,8.49,82400.0
2009-06-04 10:30:00,8.49,8.52,8.43,8.51,59000.0,8.49,8.52,8.43,8.51,59000.0
2009-06-04 11:00:00,8.5,8.52,8.48,8.51,86700.0,8.5,8.52,8.48,8.51,86700.0
2009-06-04 11:30:00,8.5,8.55,8.5,8.52,168200.0,8.5,8.55,8.5,8.52,168200.0
2009-06-04 12:00:00,8.52,8.61,8.52,8.61,122400.0,8.52,8.61,8.52,8.61,122400.0
2009-06-04 12:30:00,8.6,8.68,8.6,8.68,241900.0,8.6,8.68,8.6,8.68,241900.0
2009-06-04 13:00:00,8.68,8.68,8.63,8.64,295000.0,8.68,8.68,8.63,8.64,295000.0
2009-06-04 13:30:00,8.65,8.66,8.59,8.6,87100.0,8.65,8.66,8.59,8.6,87100.0
2009-06-04 14:00:00,8.6,8.62,8.58,8.62,49200.0,8.6,8.62,8.58,8.62,49200.0
2009-06-04 14:30:00,8.63,8.63,8.59,8.62,51100.0,8.63,8.63,8.59,8.62,51100.0
2009-06-04 15:00:00,8.61,8.62,8.57,8.59,93000.0,8.61,8.62,8.57,8.59,93000.0
2009-06-04 15:30:00,8.59,8.61,8.55,8.6,190900.0,8.59,8.61,8.55,8.6,190900.0
2009-06-05 09:30:00,8.69,8.8,8.56,8.57,179400.0,8.69,8.8,8.56,8.57,179400.0
2009-06-05 10:00:00,8.57,8.6,8.52,8.56,102500.0,8.57,8.6,8.52,8.56,102500.0
2009-06-05 10:30:00,8.55,8.61,8.54,8.58,52100.0,8.55,8.61,8.54,8.58,52100.0
2009-06-05 11:00:00,8.59,8.63,8.59,8.61,54000.0,8.59,8.63,8.59,8.61,54000.0
2009-06-05 11:30:00,8.61,8.63,8.59,8.59,45500.0,8.61,8.63,8.59,8.59,45500.0
2009-06-05 12:00:00,8.6,8.63,8.58,8.61,99500.0,8.6,8.63,8.58,8.61,99500.0
2009-06-05 12:30:00,8.61,8.66,8.6,8.65,20800.0,8.61,8.66,8.6,8.65,20800.0
2009-06-05 13:00:00,8.65,8.66,8.6,8.61,49400.0,8.65,8.66,8.6,8.61,49400.0
2009-06-05 13:30:00,8.61,8.62,8.58,8.59,41200.0,8.61,8.62,8.58,8.59,41200.0
2009-06-05 14:00:00,8.59,8.61,8.53,8.54,67500.0,8.59,8.61,8.53,8.54,67500.0
2009-06-05 14:30:00,8.54,8.54,8.5,8.53,71500.0,8.54,8.54,8.5,8.53,71500.0
2009-06-05 15:00:00,8.52,8.56,8.51,8.52,64100.0,8.52,8.56,8.51,8.52,64100.0
2009-06-05 15:30:00,8.51,8.55,8.51,8.53,181600.0,8.51,8.55,8.51,8.53,181600.0
2009-06-08 09:30:00,8.5,8.62,8.32,8.34,98100.0,8.5,8.62,8.32,8.34,98100.0
2009-06-08 10:00:00,8.34,8.42,8.32,8.4,87100.0,8.34,8.42,8.32,8.4,87100.0
2009-06-08 10:30:00,8.4,8.46,8.4,8.44,68600.0,8.4,8.46,8.4,8.44,68600.0
2009-06-08 11:00:00,8.44,8.45,8.43,8.44,50800.0,8.44,8.45,8.43,8.44,50800.0
2009-06-08 11:30:00,8.44,8.45,8.43,8.43,39000.0,8.44,8.45,8.43,8.43,39000.0
2009-06-08 12:00:00,8.44,8.48,8.4,8.41,66200.0,8.44,8.48,8.4,8.41,66200.0
2009-06-08 12:30:00,8.4,8.41,8.37,8.37,28200.0,8.4,8.41,8.37,8.37,28200.0
2009-06-08 13:00:00,8.38,8.4,8.34,8.39,112900.0,8.38,8.4,8.34,8.39,112900.0
2009-06-08 13:30:00,8.39,8.45,8.35,8.36,150100.0,8.39,8.45,8.35,8.36,150100.0
2009-06-08 14:00:00,8.36,8.37,8.3,8.3,100400.0,8.36,8.37,8.3,8.3,100400.0
2009-06-08 14:30:00,8.31,8.41,8.31,8.38,189700.0,8.31,8.41,8.31,8.38,189700.0
2009-06-08 15:00:00,8.38,8.45,8.35,8.41,107900.0,8.38,8.45,8.35,8.41,107900.0
2009-06-08 15:30:00,8.42,8.48,8.4,8.43,234100.0,8.42,8.48,8.4,8.43,234100.0
2009-06-09 09:30:00,8.47,8.56,8.46,8.51,112300.0,8.47,8.56,8.46,8.51,112300.0
2009-06-09 10:00:00,8.51,8.57,8.41,8.44,248200.0,8.51,8.57,8.41,8.44,248200.0
2009-06-09 10:30:00,8.43,8.45,8.36,8.41,82600.0,8.43,8.45,8.36,8.41,82600.0
2009-06-09 11:00:00,8.4,8.4,8.36,8.37,60900.0,8.4,8.4,8.36,8.37,60900.0
2009-06-09 11:30:00,8.38,8.39,8.36,8.37,35200.0,8.38,8.39,8.36,8.37,35200.0
2009-06-09 12:00:00,8.38,8.43,8.36,8.4,69700.0,8.38,8.43,8.36,8.4,69700.0
2009-06-09 12:30:00,8.4,8.43,8.39,8.41,49800.0,8.4,8.43,8.39,8.41,49800.0
2009-06-09 13:00:00,8.4,8.43,8.36,8.4,142100.0,8.4,8.43,8.36,8.4,142100.0
2009-06-09 13:30:00,8.4,8.45,8.38,8.39,171400.0,8.4,8.45,8.38,8.39,171400.0
2009-06-09 14:00:00,8.39,8.43,8.37,8.42,193000.0,8.39,8.43,8.37,8.42,193000.0
2009-06-09 14:30:00,8.43,8.45,8.39,8.39,82000.0,8.43,8.45,8.39,8.39,82000.0
2009-06-09 15:00:00,8.4,8.41,8.37,8.4,70500.0,8.4,8.41,8.37,8.4,70500.0
2009-06-09 15:30:00,8.4,8.42,8.34,8.36,225600.0,8.4,8.42,8.34,8.36,225600.0
2009-06-10 09:30:00,8.42,8.47,8.33,8.34,69300.0,8.42,8.47,8.33,8.34,69300.0
2009-06-10 10:00:00,8.34,8.39,8.3,8.32,104700.0,8.34,8.39,8.3,8.32,104700.0
2009-06-10 10:30:00,8.32,8.34,8.27,8.27,64000.0,8.32,8.34,8.27,8.27,64000.0
2009-06-10 11:00:00,8.27,8.3,8.26,8.29,97900.0,8.27,8.3,8.26,8.29,97900.0
2009-06-10 11:30:00,8.29,8.3,8.23,8.24,200200.0,8.29,8.3,8.23,8.24,200200.0
2009-06-10 12:00:00,8.25,8.29,8.23,8.26,478800.0,8.25,8.29,8.23,8.26,478800.0
2009-06-10 12:30:00,8.26,8.26,8.22,8.22,84200.0,8.26,8.26,8.22,8.22,84200.0
2009-06-10 13:00:00,8.22,8.22,8.15,8.15,148300.0,8.22,8.22,8.15,8.15,148300.0
2009-06-10 13:30:00,8.15,8.17,8.13,8.14,93600.0,8.15,8.17,8.13,8.14,93600.0
2009-06-10 14:00:00,8.14,8.19,8.14,8.15,116800.0,8.14,8.19,8.14,8.15,116800.0
2009-06-10 14:30:00,8.15,8.18,8.13,8.16,163900.0,8.15,8.18,8.13,8.16,163900.0
2009-06-10 15:00:00,8.17,8.18,8.12,8.12,173500.0,8.17,8.18,8.12,8.12,173500.0
2009-06-10 15:30:00,8.13,8.2,8.12,8.19,476600.0,8.13,8.2,8.12,8.19,476600.0
2009-06-11 09:30:00,8.12,8.19,8.05,8.16,254800.0,8.12,8.19,8.05,8.16,254800.0
2009-06-11 10:00:00,8.15,8.17,8.11,8.15,111700.0,8.15,8.17,8.11,8.15,111700.0
2009-06-11 10:30:00,8.15,8.16,8.07,8.08,185800.0,8.15,8.16,8.07,8.08,185800.0
2009-06-11 11:00:00,8.07,8.11,8.06,8.1,69500.0,8.07,8.11,8.06,8.1,69500.0
2009-06-11 11:30:00,8.1,8.13,8.08,8.09,147000.0,8.1,8.13,8.08,8.09,147000.0
2009-06-11 12:00:00,8.09,8.11,8.08,8.08,158800.0,8.09,8.11,8.08,8.08,158800.0
2009-06-11 12:30:00,8.08,8.1,8.08,8.09,49900.0,8.08,8.1,8.08,8.09,49900.0
2009-06-11 13:00:00,8.09,8.1,8.06,8.08,119000.0,8.09,8.1,8.06,8.08,119000.0
2009-06-11 13:30:00,8.09,8.1,8.06,8.08,115700.0,8.09,8.1,8.06,8.08,115700.0
2009-06-11 14:00:00,8.07,8.1,8.06,8.09,73700.0,8.07,8.1,8.06,8.09,73700.0
2009-06-11 14:30:00,8.08,8.09,8.06,8.07,83800.0,8.08,8.09,8.06,8.07,83800.0
2009-06-11 15:00:00,8.07,8.09,8.01,8.01,252400.0,8.07,8.09,8.01,8.01,252400.0
2009-06-11 15:30:00,8.01,8.05,8.0,8.0,365000.0,8.01,8.05,8.0,8.0,365000.0
2009-06-12 09:30:00,8.02,8.06,7.85,7.86,108600.0,8.02,8.06,7.85,7.86,108600.0
2009-06-12 10:00:00,7.86,7.87,7.76,7.77,265100.0,7.86,7.87,7.76,7.77,265100.0
2009-06-12 10:30:00,7.77,7.86,7.72,7.82,501600.0,7.77,7.86,7.72,7.82,501600.0
2009-06-12 11:00:00,7.82,7.83,7.6,7.6,559300.0,7.82,7.83,7.6,7.6,559300.0
2009-06-12 11:30:00,7.6,7.64,7.52,7.56,521300.0,7.6,7.64,7.52,7.56,521300.0
2009-06-12 12:00:00,7.55,7.82,7.53,7.81,428000.0,7.55,7.82,7.53,7.81,428000.0
2009-06-12 12:30:00,7.81,7.81,7.67,7.69,160300.0,7.81,7.81,7.67,7.69,160300.0
2009-06-12 13:00:00,7.69,7.74,7.66,7.68,102400.0,7.69,7.74,7.66,7.68,102400.0
2009-06-12 13:30:00,7.68,7.69,7.63,7.67,108300.0,7.68,7.69,7.63,7.67,108300.0
2009-06-12 14:00:00,7.66,7.87,7.6,7.84,245400.0,7.66,7.87,7.6,7.84,245400.0
2009-06-12 14:30:00,7.83,8.1,7.83,8.0,484200.0,7.83,8.1,7.83,8.0,484200.0
2009-06-12 15:00:00,8.01,8.05,7.93,7.98,198000.0,8.01,8.05,7.93,7.98,198000.0
2009-06-12 15:30:00,7.98,8.02,7.93,8.0,358300.0,7.98,8.02,7.93,8.0,358300.0
2009-06-15 09:30:00,7.64,7.79,7.63,7.69,288800.0,7.64,7.79,7.63,7.69,288800.0
2009-06-15 10:00:00,7.69,7.75,7.68,7.73,85500.0,7.69,7.75,7.68,7.73,85500.0
2009-06-15 10:30:00,7.73,7.73,7.57,7.58,153700.0,7.73,7.73,7.57,7.58,153700.0
2009-06-15 11:00:00,7.57,7.61,7.54,7.61,112600.0,7.57,7.61,7.54,7.61,112600.0
2009-06-15 11:30:00,7.6,7.7,7.6,7.65,137600.0,7.6,7.7,7.6,7.65,137600.0
2009-06-15 12:00:00,7.65,7.69,7.64,7.66,90000.0,7.65,7.69,7.64,7.66,90000.0
2009-06-15 12:30:00,7.65,7.68,7.64,7.65,105800.0,7.65,7.68,7.64,7.65,105800.0
2009-06-15 13:00:00,7.65,7.66,7.63,7.65,29700.0,7.65,7.66,7.63,7.65,29700.0
2009-06-15 13:30:00,7.64,7.66,7.62,7.63,91400.0,7.64,7.66,7.62,7.63,91400.0
2009-06-15 14:00:00,7.63,7.65,7.6,7.62,56000.0,7.63,7.65,7.6,7.62,56000.0
2009-06-15 14:30:00,7.61,7.62,7.6,7.61,45800.0,7.61,7.62,7.6,7.61,45800.0
2009-06-15 15:00:00,7.61,7.65,7.6,7.65,322000.0,7.61,7.65,7.6,7.65,322000.0
2009-06-15 15:30:00,7.65,7.68,7.6,7.64,447500.0,7.65,7.68,7.6,7.64,447500.0
2009-06-16 09:30:00,7.75,7.8,7.72,7.74,130800.0,7.75,7.8,7.72,7.74,130800.0
2009-06-16 10:00:00,7.75,7.78,7.72,7.72,110400.0,7.75,7.78,7.72,7.72,110400.0
2009-06-16 10:30:00,7.73,7.77,7.66,7.75,107300.0,7.73,7.77,7.66,7.75,107300.0
2009-06-16 11:00:00,7.75,7.76,7.72,7.73,70900.0,7.75,7.76,7.72,7.73,70900.0
2009-06-16 11:30:00,7.72,7.77,7.72,7.75,158100.0,7.72,7.77,7.72,7.75,158100.0
2009-06-16 12:00:00,7.75,7.76,7.7,7.71,87000.0,7.75,7.76,7.7,7.71,87000.0
2009-06-16 12:30:00,7.71,7.73,7.61,7.61,190800.0,7.71,7.73,7.61,7.61,190800.0
2009-06-16 13:00:00,7.61,7.61,7.6,7.6,62100.0,7.61,7.61,7.6,7.6,62100.0
2009-06-16 13:30:00,7.61,7.63,7.6,7.62,57100.0,7.61,7.63,7.6,7.62,57100.0
2009-06-16 14:00:00,7.62,7.62,7.55,7.57,120300.0,7.62,7.62,7.55,7.57,120300.0
2009-06-16 14:30:00,7.58,7.62,7.57,7.61,104000.0,7.58,7.62,7.57,7.61,104000.0
2009-06-16 15:00:00,7.61,7.62,7.55,7.56,140600.0,7.61,7.62,7.55,7.56,140600.0
2009-06-16 15:30:00,7.55,7.56,7.52,7.52,320500.0,7.55,7.56,7.52,7.52,320500.0
2009-06-17 09:30:00,7.74,7.74,7.55,7.67,221300.0,7.74,7.74,7.55,7.67,221300.0
2009-06-17 10:00:00,7.66,7.72,7.62,7.66,166900.0,7.66,7.72,7.62,7.66,166900.0
2009-06-17 10:30:00,7.66,7.79,7.59,7.75,309100.0,7.66,7.79,7.59,7.75,309100.0
2009-06-17 11:00:00,7.75,7.87,7.74,7.81,232200.0,7.75,7.87,7.74,7.81,232200.0
2009-06-17 11:30:00,7.82,7.97,7.81,7.9,322400.0,7.82,7.97,7.81,7.9,322400.0
2009-06-17 12:00:00,7.91,7.95,7.84,7.9,404500.0,7.91,7.95,7.84,7.9,404500.0
2009-06-17 12:30:00,7.9,7.91,7.86,7.89,86700.0,7.9,7.91,7.86,7.89,86700.0
2009-06-17 13:00:00,7.9,7.91,7.87,7.9,162300.0,7.9,7.91,7.87,7.9,162300.0
2009-06-17 13:30:00,7.9,7.92,7.87,7.9,158200.0,7.9,7.92,7.87,7.9,158200.0
2009-06-17 14:00:00,7.9,7.91,7.87,7.89,91300.0,7.9,7.91,7.87,7.89,91300.0
2009-06-17 14:30:00,7.89,7.89,7.84,7.85,64000.0,7.89,7.89,7.84,7.85,64000.0
2009-06-17 15:00:00,7.86,7.89,7.85,7.89,157900.0,7.86,7.89,7.85,7.89,157900.0
2009-06-17 15:30:00,7.88,7.95,7.88,7.89,480000.0,7.88,7.95,7.88,7.89,480000.0
2009-06-18 09:30:00,7.87,8.0,7.75,7.99,212800.0,7.87,8.0,7.75,7.99,212800.0
2009-06-18 10:00:00,7.99,8.05,7.97,8.01,193200.0,7.99,8.05,7.97,8.01,193200.0
2009-06-18 10:30:00,8.0,8.02,7.9,8.0,359600.0,8.0,8.02,7.9,8.0,359600.0
2009-06-18 11:00:00,8.01,8.06,8.0,8.02,185400.0,8.01,8.06,8.0,8.02,185400.0
2009-06-18 11:30:00,8.02,8.03,8.0,8.03,98600.0,8.02,8.03,8.0,8.03,98600.0
2009-06-18 12:00:00,8.04,8.1,8.03,8.03,117200.0,8.04,8.1,8.03,8.03,117200.0
2009-06-18 12:30:00,8.03,8.06,8.03,8.05,14900.0,8.03,8.06,8.03,8.05,14900.0
2009-06-18 13:00:00,8.05,8.09,8.05,8.07,61900.0,8.05,8.09,8.05,8.07,61900.0
2009-06-18 13:30:00,8.07,8.09,8.05,8.08,65600.0,8.07,8.09,8.05,8.08,65600.0
2009-06-18 14:00:00,8.08,8.09,8.01,8.01,63300.0,8.08,8.09,8.01,8.01,63300.0
2009-06-18 14:30:00,8.01,8.04,7.98,8.02,89700.0,8.01,8.04,7.98,8.02,89700.0
2009-06-18 15:00:00,8.02,8.02,8.0,8.01,47900.0,8.02,8.02,8.0,8.01,47900.0
2009-06-18 15:30:00,8.0,8.07,8.0,8.02,478100.0,8.0,8.07,8.0,8.02,478100.0
2009-06-19 09:30:00,8.13,8.22,8.09,8.18,285200.0,8.13,8.22,8.09,8.18,285200.0
2009-06-19 10:00:00,8.19,8.24,8.18,8.23,81400.0,8.19,8.24,8.18,8.23,81400.0
2009-06-19 10:30:00,8.24,8.24,8.19,8.22,68300.0,8.24,8.24,8.19,8.22,68300.0
2009-06-19 11:00:00,8.23,8.23,8.22,8.23,27300.0,8.23,8.23,8.22,8.23,27300.0
2009-06-19 11:30:00,8.22,8.23,8.18,8.22,90500.0,8.22,8.23,8.18,8.22,90500.0
2009-06-19 12:00:00,8.23,8.29,8.2,8.26,207900.0,8.23,8.29,8.2,8.26,207900.0
2009-06-19 12:30:00,8.26,8.29,8.24,8.29,103500.0,8.26,8.29,8.24,8.29,103500.0
2009-06-19 13:00:00,8.29,8.29,8.28,8.29,63900.0,8.29,8.29,8.28,8.29,63900.0
2009-06-19 13:30:00,8.29,8.36,8.28,8.35,107300.0,8.29,8.36,8.28,8.35,107300.0
2009-06-19 14:00:00,8.35,8.37,8.34,8.36,193400.0,8.35,8.37,8.34,8.36,193400.0
2009-06-19 14:30:00,8.35,8.38,8.35,8.38,140200.0,8.35,8.38,8.35,8.38,140200.0
2009-06-19 15:00:00,8.38,8.44,8.35,8.44,191600.0,8.38,8.44,8.35,8.44,191600.0
2009-06-19 15:30:00,8.44,8.49,8.43,8.46,627700.0,8.44,8.49,8.43,8.46,627700.0
2009-06-22 09:30:00,8.45,8.7,8.37,8.48,337100.0,8.45,8.7,8.37,8.48,337100.0
2009-06-22 10:00:00,8.48,8.54,8.47,8.54,358700.0,8.48,8.54,8.47,8.54,358700.0
2009-06-22 10:30:00,8.53,8.59,8.51,8.58,284100.0,8.53,8.59,8.51,8.58,284100.0
2009-06-22 11:00:00,8.58,8.77,8.57,8.75,489500.0,8.58,8.77,8.57,8.75,489500.0
2009-06-22 11:30:00,8.75,8.84,8.73,8.75,303100.0,8.75,8.84,8.73,8.75,303100.0
2009-06-22 12:00:00,8.75,8.9,8.75,8.88,272400.0,8.75,8.9,8.75,8.88,272400.0
2009-06-22 12:30:00,8.88,8.93,8.76,8.79,173800.0,8.88,8.93,8.76,8.79,173800.0
2009-06-22 13:00:00,8.79,8.81,8.75,8.78,151600.0,8.79,8.81,8.75,8.78,151600.0
2009-06-22 13:30:00,8.78,8.88,8.77,8.86,184500.0,8.78,8.88,8.77,8.86,184500.0
2009-06-22 14:00:00,8.86,8.86,8.74,8.76,414200.0,8.86,8.86,8.74,8.76,414200.0
2009-06-22 14:30:00,8.75,8.8,8.73,8.75,667100.0,8.75,8.8,8.73,8.75,667100.0
2009-06-22 15:00:00,8.75,8.8,8.69,8.77,650900.0,8.75,8.8,8.69,8.77,650900.0
2009-06-22 15:30:00,8.77,8.84,8.72,8.73,684800.0,8.77,8.84,8.72,8.73,684800.0
2009-06-23 09:30:00,8.73,8.83,8.7,8.8,170300.0,8.73,8.83,8.7,8.8,170300.0
2009-06-23 10:00:00,8.8,8.86,8.79,8.8,318200.0,8.8,8.86,8.79,8.8,318200.0
2009-06-23 10:30:00,8.8,8.81,8.79,8.81,279300.0,8.8,8.81,8.79,8.81,279300.0
2009-06-23 11:00:00,8.81,8.82,8.8,8.81,135300.0,8.81,8.82,8.8,8.81,135300.0
2009-06-23 11:30:00,8.8,8.82,8.79,8.8,148300.0,8.8,8.82,8.79,8.8,148300.0
2009-06-23 12:00:00,8.81,8.82,8.74,8.75,68800.0,8.81,8.82,8.74,8.75,68800.0
2009-06-23 12:30:00,8.75,8.78,8.75,8.76,53200.0,8.75,8.78,8.75,8.76,53200.0
2009-06-23 13:00:00,8.75,8.8,8.75,8.76,48700.0,8.75,8.8,8.75,8.76,48700.0
2009-06-23 13:30:00,8.75,8.76,8.73,8.76,110100.0,8.75,8.76,8.73,8.76,110100.0
2009-06-23 14:00:00,8.76,8.82,8.76,8.81,118900.0,8.76,8.82,8.76,8.81,118900.0
2009-06-23 14:30:00,8.8,8.87,8.8,8.84,163600.0,8.8,8.87,8.8,8.84,163600.0
2009-06-23 15:00:00,8.84,8.94,8.8,8.93,172100.0,8.84,8.94,8.8,8.93,172100.0
2009-06-23 15:30:00,8.93,8.97,8.84,8.91,532000.0,8.93,8.97,8.84,8.91,532000.0
2009-06-24 09:30:00,8.95,9.25,8.95,9.24,290400.0,8.95,9.25,8.95,9.24,290400.0
2009-06-24 10:00:00,9.23,9.45,9.08,9.1,563700.0,9.23,9.45,9.08,9.1,563700.0
2009-06-24 10:30:00,9.1,9.35,9.09,9.27,391300.0,9.1,9.35,9.09,9.27,391300.0
2009-06-24 11:00:00,9.28,9.4,9.25,9.33,161800.0,9.28,9.4,9.25,9.33,161800.0
2009-06-24 11:30:00,9.33,9.38,9.25,9.3,112200.0,9.33,9.38,9.25,9.3,112200.0
2009-06-24 12:00:00,9.29,9.34,9.26,9.34,224300.0,9.29,9.34,9.26,9.34,224300.0
2009-06-24 12:30:00,9.34,9.36,9.29,9.3,197200.0,9.34,9.36,9.29,9.3,197200.0
2009-06-24 13:00:00,9.31,9.31,9.3,9.3,50400.0,9.31,9.31,9.3,9.3,50400.0
2009-06-24 13:30:00,9.3,9.32,9.22,9.22,97700.0,9.3,9.32,9.22,9.22,97700.0
2009-06-24 14:00:00,9.22,9.3,9.18,9.24,157700.0,9.22,9.3,9.18,9.24,157700.0
2009-06-24 14:30:00,9.24,9.26,9.17,9.18,143000.0,9.24,9.26,9.17,9.18,143000.0
2009-06-24 15:00:00,9.18,9.26,9.13,9.24,348200.0,9.18,9.26,9.13,9.24,348200.0
2009-06-24 15:30:00,9.24,9.28,9.2,9.22,337100.0,9.24,9.28,9.2,9.22,337100.0
2009-06-25 09:30:00,9.14,9.18,8.97,9.06,196700.0,9.14,9.18,8.97,9.06,196700.0
2009-06-25 10:00:00,9.06,9.1,9.0,9.02,159700.0,9.06,9.1,9.0,9.02,159700.0
2009-06-25 10:30:00,9.01,9.04,8.96,8.97,131000.0,9.01,9.04,8.96,8.97,131000.0
2009-06-25 11:00:00,8.97,9.03,8.97,9.02,186500.0,8.97,9.03,8.97,9.02,186500.0
2009-06-25 11:30:00,9.02,9.05,9.0,9.0,76200.0,9.02,9.05,9.0,9.0,76200.0
2009-06-25 12:00:00,9.01,9.08,9.0,9.02,83500.0,9.01,9.08,9.0,9.02,83500.0
2009-06-25 12:30:00,9.02,9.03,9.01,9.03,44600.0,9.02,9.03,9.01,9.03,44600.0
2009-06-25 13:00:00,9.02,9.1,9.02,9.07,96600.0,9.02,9.1,9.02,9.07,96600.0
2009-06-25 13:30:00,9.07,9.08,9.04,9.04,44900.0,9.07,9.08,9.04,9.04,44900.0
2009-06-25 14:00:00,9.04,9.05,9.01,9.02,196300.0,9.04,9.05,9.01,9.02,196300.0
2009-06-25 14:30:00,9.03,9.03,8.98,8.98,172200.0,9.03,9.03,8.98,8.98,172200.0
2009-06-25 15:00:00,8.98,9.11,8.97,9.08,607500.0,8.98,9.11,8.97,9.08,607500.0
2009-06-25 15:30:00,9.08,9.15,9.04,9.14,256300.0,9.08,9.15,9.04,9.14,256300.0
2009-06-26 09:30:00,9.1,9.33,9.1,9.16,479500.0,9.1,9.33,9.1,9.16,479500.0
2009-06-26 10:00:00,9.18,9.23,9.11,9.2,170700.0,9.18,9.23,9.11,9.2,170700.0
2009-06-26 10:30:00,9.21,9.38,9.16,9.38,343500.0,9.21,9.38,9.16,9.38,343500.0
2009-06-26 11:00:00,9.37,9.41,9.33,9.39,260800.0,9.37,9.41,9.33,9.39,260800.0
2009-06-26 11:30:00,9.4,9.46,9.38,9.4,139000.0,9.4,9.46,9.38,9.4,139000.0
2009-06-26 12:00:00,9.4,9.5,9.39,9.43,293700.0,9.4,9.5,9.39,9.43,293700.0
2009-06-26 12:30:00,9.43,9.43,9.41,9.42,52300.0,9.43,9.43,9.41,9.42,52300.0
2009-06-26 13:00:00,9.42,9.45,9.41,9.42,61500.0,9.42,9.45,9.41,9.42,61500.0
2009-06-26 13:30:00,9.43,9.46,9.36,9.46,414400.0,9.43,9.46,9.36,9.46,414400.0
2009-06-26 14:00:00,9.46,9.47,9.36,9.36,76100.0,9.46,9.47,9.36,9.36,76100.0
2009-06-26 14:30:00,9.36,9.37,9.3,9.3,215000.0,9.36,9.37,9.3,9.3,215000.0
2009-06-26 15:00:00,9.3,9.35,9.28,9.28,86400.0,9.3,9.35,9.28,9.28,86400.0
2009-06-26 15:30:00,9.29,9.5,9.29,9.44,654300.0,9.29,9.5,9.29,9.44,654300.0
2009-06-29 09:30:00,9.39,9.49,9.13,9.16,243900.0,9.39,9.49,9.13,9.16,243900.0
2009-06-29 10:00:00,9.16,9.33,9.16,9.31,210600.0,9.16,9.33,9.16,9.31,210600.0
2009-06-29 10:30:00,9.31,9.38,9.29,9.35,94100.0,9.31,9.38,9.29,9.35,94100.0
2009-06-29 11:00:00,9.35,9.4,9.31,9.36,148800.0,9.35,9.4,9.31,9.36,148800.0
2009-06-29 11:30:00,9.36,9.38,9.34,9.34,87500.0,9.36,9.38,9.34,9.34,87500.0
2009-06-29 12:00:00,9.35,9.44,9.34,9.44,123200.0,9.35,9.44,9.34,9.44,123200.0
2009-06-29 12:30:00,9.44,9.46,9.43,9.45,64700.0,9.44,9.46,9.43,9.45,64700.0
2009-06-29 13:00:00,9.45,9.5,9.45,9.48,169400.0,9.45,9.5,9.45,9.48,169400.0
2009-06-29 13:30:00,9.49,9.5,9.4,9.42,346500.0,9.49,9.5,9.4,9.42,346500.0
2009-06-29 14:00:00,9.43,9.46,9.42,9.46,213700.0,9.43,9.46,9.42,9.46,213700.0
2009-06-29 14:30:00,9.45,9.47,9.45,9.47,147200.0,9.45,9.47,9.45,9.47,147200.0
2009-06-29 15:00:00,9.47,9.48,9.46,9.47,88700.0,9.47,9.48,9.46,9.47,88700.0
2009-06-29 15:30:00,9.48,9.49,9.45,9.49,381600.0,9.48,9.49,9.45,9.49,381600.0
2009-06-30 09:30:00,9.48,9.64,9.46,9.54,189200.0,9.48,9.64,9.46,9.54,189200.0
2009-06-30 10:00:00,9.53,9.57,9.49,9.51,206700.0,9.53,9.57,9.49,9.51,206700.0
2009-06-30 10:30:00,9.52,9.6,9.49,9.58,183800.0,9.52,9.6,9.49,9.58,183800.0
2009-06-30 11:00:00,9.58,9.6,9.5,9.51,136400.0,9.58,9.6,9.5,9.51,136400.0
2009-06-30 11:30:00,9.51,9.56,9.5,9.52,262900.0,9.51,9.56,9.5,9.52,262900.0
2009-06-30 12:00:00,9.53,9.53,9.5,9.52,157800.0,9.53,9.53,9.5,9.52,157800.0
2009-06-30 12:30:00,9.52,9.54,9.51,9.52,97800.0,9.52,9.54,9.51,9.52,97800.0
2009-06-30 13:00:00,9.52,9.57,9.51,9.51,91900.0,9.52,9.57,9.51,9.51,91900.0
2009-06-30 13:30:00,9.52,9.52,9.38,9.39,165200.0,9.52,9.52,9.38,9.39,165200.0
2009-06-30 14:00:00,9.38,9.39,9.36,9.38,120200.0,9.38,9.39,9.36,9.38,120200.0
2009-06-30 14:30:00,9.38,9.39,9.34,9.34,153300.0,9.38,9.39,9.34,9.34,153300.0
2009-06-30 15:00:00,9.35,9.37,9.34,9.37,159700.0,9.35,9.37,9.34,9.37,159700.0
2009-06-30 15:30:00,9.37,9.51,9.36,9.47,753400.0,9.37,9.51,9.36,9.47,753400.0
2009-07-01 09:30:00,9.56,9.58,9.35,9.57,103300.0,9.56,9.58,9.35,9.57,103300.0
2009-07-01 10:00:00,9.58,9.69,9.53,9.68,247600.0,9.58,9.69,9.53,9.68,247600.0
2009-07-01 10:30:00,9.68,9.8,9.67,9.78,216500.0,9.68,9.8,9.67,9.78,216500.0
2009-07-01 11:00:00,9.77,9.87,9.72,9.8,187300.0,9.77,9.87,9.72,9.8,187300.0
2009-07-01 11:30:00,9.8,9.88,9.79,9.85,174100.0,9.8,9.88,9.79,9.85,174100.0
2009-07-01 12:00:00,9.84,9.85,9.62,9.73,173900.0,9.84,9.85,9.62,9.73,173900.0
2009-07-01 12:30:00,9.74,9.79,9.71,9.72,158000.0,9.74,9.79,9.71,9.72,158000.0
2009-07-01 13:00:00,9.73,9.85,9.72,9.85,213700.0,9.73,9.85,9.72,9.85,213700.0
2009-07-01 13:30:00,9.84,9.87,9.77,9.79,227400.0,9.84,9.87,9.77,9.79,227400.0
2009-07-01 14:00:00,9.8,9.92,9.79,9.89,274500.0,9.8,9.92,9.79,9.89,274500.0
2009-07-01 14:30:00,9.89,9.89,9.79,9.8,219200.0,9.89,9.89,9.79,9.8,219200.0
2009-07-01 15:00:00,9.8,9.84,9.75,9.77,408300.0,9.8,9.84,9.75,9.77,408300.0
2009-07-01 15:30:00,9.77,9.77,9.7,9.73,501300.0,9.77,9.77,9.7,9.73,501300.0
2009-07-02 09:30:00,9.94,9.99,9.75,9.76,460700.0,9.94,9.99,9.75,9.76,460700.0
2009-07-02 10:00:00,9.76,9.83,9.7,9.79,287600.0,9.76,9.83,9.7,9.79,287600.0
2009-07-02 10:30:00,9.79,9.87,9.74,9.82,187300.0,9.79,9.87,9.74,9.82,187300.0
2009-07-02 11:00:00,9.82,9.82,9.78,9.82,109800.0,9.82,9.82,9.78,9.82,109800.0
2009-07-02 11:30:00,9.81,9.92,9.8,9.9,355500.0,9.81,9.92,9.8,9.9,355500.0
2009-07-02 12:00:00,9.9,9.97,9.85,9.93,309200.0,9.9,9.97,9.85,9.93,309200.0
2009-07-02 12:30:00,9.93,10.01,9.92,9.93,251700.0,9.93,10.01,9.92,9.93,251700.0
2009-07-02 13:00:00,9.92,9.93,9.87,9.87,110400.0,9.92,9.93,9.87,9.87,110400.0
2009-07-02 13:30:00,9.87,9.88,9.83,9.85,137100.0,9.87,9.88,9.83,9.85,137100.0
2009-07-02 14:00:00,9.84,9.86,9.83,9.86,120200.0,9.84,9.86,9.83,9.86,120200.0
2009-07-02 14:30:00,9.85,9.86,9.81,9.81,150600.0,9.85,9.86,9.81,9.81,150600.0
2009-07-02 15:00:00,9.82,9.83,9.76,9.77,213900.0,9.82,9.83,9.76,9.77,213900.0
2009-07-02 15:30:00,9.77,9.94,9.76,9.85,826300.0,9.77,9.94,9.76,9.85,826300.0
2009-07-06 09:30:00,9.84,9.85,9.22,9.23,312400.0,9.84,9.85,9.22,9.23,312400.0
2009-07-06 10:00:00,9.23,9.3,9.05,9.19,432900.0,9.23,9.3,9.05,9.19,432900.0
2009-07-06 10:30:00,9.19,9.33,9.16,9.2,315200.0,9.19,9.33,9.16,9.2,315200.0
2009-07-06 11:00:00,9.19,9.28,9.19,9.23,168200.0,9.19,9.28,9.19,9.23,168200.0
2009-07-06 11:30:00,9.23,9.34,9.22,9.26,263200.0,9.23,9.34,9.22,9.26,263200.0
2009-07-06 12:00:00,9.25,9.36,9.22,9.24,279600.0,9.25,9.36,9.22,9.24,279600.0
2009-07-06 12:30:00,9.24,9.27,9.17,9.17,225000.0,9.24,9.27,9.17,9.17,225000.0
2009-07-06 13:00:00,9.18,9.2,9.11,9.18,174000.0,9.18,9.2,9.11,9.18,174000.0
2009-07-06 13:30:00,9.17,9.23,9.12,9.17,303500.0,9.17,9.23,9.12,9.17,303500.0
2009-07-06 14:00:00,9.16,9.17,9.1,9.12,156100.0,9.16,9.17,9.1,9.12,156100.0
2009-07-06 14:30:00,9.11,9.15,9.11,9.13,132600.0,9.11,9.15,9.11,9.13,132600.0
2009-07-06 15:00:00,9.14,9.18,9.13,9.15,108500.0,9.14,9.18,9.13,9.15,108500.0
2009-07-06 15:30:00,9.15,9.2,9.1,9.18,317900.0,9.15,9.2,9.1,9.18,317900.0
2009-07-07 09:30:00,9.21,9.25,9.05,9.13,148700.0,9.21,9.25,9.05,9.13,148700.0
2009-07-07 10:00:00,9.14,9.2,9.01,9.06,182100.0,9.14,9.2,9.01,9.06,182100.0
2009-07-07 10:30:00,9.06,9.14,9.04,9.1,75100.0,9.06,9.14,9.04,9.1,75100.0
2009-07-07 11:00:00,9.1,9.16,9.06,9.11,149500.0,9.1,9.16,9.06,9.11,149500.0
2009-07-07 11:30:00,9.11,9.13,9.07,9.07,76300.0,9.11,9.13,9.07,9.07,76300.0
2009-07-07 12:00:00,9.07,9.11,9.03,9.09,87300.0,9.07,9.11,9.03,9.09,87300.0
2009-07-07 12:30:00,9.09,9.09,9.0,9.02,158400.0,9.09,9.09,9.0,9.02,158400.0
2009-07-07 13:00:00,9.02,9.02,8.97,8.98,226500.0,9.02,9.02,8.97,8.98,226500.0
2009-07-07 13:30:00,8.99,9.0,8.98,9.0,193700.0,8.99,9.0,8.98,9.0,193700.0
2009-07-07 14:00:00,9.0,9.04,8.98,9.04,191100.0,9.0,9.04,8.98,9.04,191100.0
2009-07-07 14:30:00,9.03,9.15,9.03,9.12,341100.0,9.03,9.15,9.03,9.12,341100.0
2009-07-07 15:00:00,9.12,9.15,9.06,9.14,278300.0,9.12,9.15,9.06,9.14,278300.0
2009-07-07 15:30:00,9.15,9.18,9.1,9.16,835300.0,9.15,9.18,9.1,9.16,835300.0
2009-07-08 09:30:00,9.14,9.14,8.97,9.01,265900.0,9.14,9.14,8.97,9.01,265900.0
2009-07-08 10:00:00,9.01,9.09,8.99,9.01,206800.0,9.01,9.09,8.99,9.01,206800.0
2009-07-08 10:30:00,9.01,9.1,9.01,9.04,128600.0,9.01,9.1,9.01,9.04,128600.0
2009-07-08 11:00:00,9.03,9.04,8.95,8.95,184400.0,9.03,9.04,8.95,8.95,184400.0
2009-07-08 11:30:00,8.95,8.96,8.88,8.92,508800.0,8.95,8.96,8.88,8.92,508800.0
2009-07-08 12:00:00,8.93,8.95,8.89,8.89,169800.0,8.93,8.95,8.89,8.89,169800.0
2009-07-08 12:30:00,8.9,8.9,8.76,8.76,389700.0,8.9,8.9,8.76,8.76,389700.0
2009-07-08 13:00:00,8.76,8.91,8.74,8.9,298400.0,8.76,8.91,8.74,8.9,298400.0
2009-07-08 13:30:00,8.9,8.91,8.8,8.81,172600.0,8.9,8.91,8.8,8.81,172600.0
2009-07-08 14:00:00,8.8,8.84,8.76,8.77,148600.0,8.8,8.84,8.76,8.77,148600.0
2009-07-08 14:30:00,8.78,8.8,8.74,8.76,199500.0,8.78,8.8,8.74,8.76,199500.0
2009-07-08 15:00:00,8.77,8.94,8.77,8.89,292200.0,8.77,8.94,8.77,8.89,292200.0
2009-07-08 15:30:00,8.88,8.95,8.88,8.93,363900.0,8.88,8.95,8.88,8.93,363900.0
2009-07-09 09:30:00,8.99,9.03,8.88,8.95,128900.0,8.99,9.03,8.88,8.95,128900.0
2009-07-09 10:00:00,8.95,9.04,8.95,8.99,112400.0,8.95,9.04,8.95,8.99,112400.0
2009-07-09 10:30:00,8.99,9.05,8.95,9.02,72500.0,8.99,9.05,8.95,9.02,72500.0
2009-07-09 11:00:00,9.02,9.02,8.89,8.89,84500.0,9.02,9.02,8.89,8.89,84500.0
2009-07-09 11:30:00,8.89,8.98,8.87,8.87,104300.0,8.89,8.98,8.87,8.87,104300.0
2009-07-09 12:00:00,8.87,8.94,8.86,8.86,188300.0,8.87,8.94,8.86,8.86,188300.0
2009-07-09 12:30:00,8.86,9.03,8.86,9.01,112600.0,8.86,9.03,8.86,9.01,112600.0
2009-07-09 13:00:00,9.01,9.05,8.95,9.01,73800.0,9.01,9.05,8.95,9.01,73800.0
2009-07-09 13:30:00,9.01,9.01,8.99,9.01,56000.0,9.01,9.01,8.99,9.01,56000.0
2009-07-09 14:00:00,9.0,9.06,9.0,9.06,93800.0,9.0,9.06,9.0,9.06,93800.0
2009-07-09 14:30:00,9.07,9.1,9.04,9.04,119300.0,9.07,9.1,9.04,9.04,119300.0
2009-07-09 15:00:00,9.04,9.08,9.0,9.0,177800.0,9.04,9.08,9.0,9.0,177800.0
2009-07-09 15:30:00,9.01,9.04,8.97,8.98,316400.0,9.01,9.04,8.97,8.98,316400.0
2009-07-10 09:30:00,8.91,9.03,8.75,8.85,119900.0,8.91,9.03,8.75,8.85,119900.0
2009-07-10 10:00:00,8.85,8.92,8.8,8.81,146800.0,8.85,8.92,8.8,8.81,146800.0
2009-07-10 10:30:00,8.81,8.86,8.8,8.86,68500.0,8.81,8.86,8.8,8.86,68500.0
2009-07-10 11:00:00,8.86,8.86,8.73,8.73,82400.0,8.86,8.86,8.73,8.73,82400.0
2009-07-10 11:30:00,8.73,8.8,8.72,8.77,70800.0,8.73,8.8,8.72,8.77,70800.0
2009-07-10 12:00:00,8.77,8.85,8.77,8.81,111600.0,8.77,8.85,8.77,8.81,111600.0
2009-07-10 12:30:00,8.8,8.82,8.78,8.81,38700.0,8.8,8.82,8.78,8.81,38700.0
2009-07-10 13:00:00,8.8,8.83,8.8,8.8,81300.0,8.8,8.83,8.8,8.8,81300.0
2009-07-10 13:30:00,8.81,8.96,8.81,8.9,153800.0,8.81,8.96,8.81,8.9,153800.0
2009-07-10 14:00:00,8.9,8.91,8.85,8.85,75600.0,8.9,8.91,8.85,8.85,75600.0
2009-07-10 14:30:00,8.84,8.87,8.84,8.85,170100.0,8.84,8.87,8.84,8.85,170100.0
2009-07-10 15:00:00,8.85,8.86,8.81,8.84,110700.0,8.85,8.86,8.81,8.84,110700.0
2009-07-10 15:30:00,8.84,8.88,8.79,8.85,453100.0,8.84,8.88,8.79,8.85,453100.0
2009-07-13 09:30:00,8.84,8.84,8.62,8.65,83200.0,8.84,8.84,8.62,8.65,83200.0
2009-07-13 10:00:00,8.66,8.68,8.57,8.68,101000.0,8.66,8.68,8.57,8.68,101000.0
2009-07-13 10:30:00,8.68,8.8,8.68,8.8,93100.0,8.68,8.8,8.68,8.8,93100.0
2009-07-13 11:00:00,8.79,8.8,8.78,8.79,15500.0,8.79,8.8,8.78,8.79,15500.0
2009-07-13 11:30:00,8.8,8.95,8.8,8.91,40200.0,8.8,8.95,8.8,8.91,40200.0
2009-07-13 12:00:00,8.9,8.91,8.89,8.91,29900.0,8.9,8.91,8.89,8.91,29900.0
2009-07-13 12:30:00,8.91,8.91,8.88,8.88,49700.0,8.91,8.91,8.88,8.88,49700.0
2009-07-13 13:00:00,8.89,8.91,8.88,8.91,23900.0,8.89,8.91,8.88,8.91,23900.0
2009-07-13 13:30:00,8.9,8.92,8.89,8.91,44000.0,8.9,8.92,8.89,8.91,44000.0
2009-07-13 14:00:00,8.91,8.93,8.9,8.92,19000.0,8.91,8.93,8.9,8.92,19000.0
2009-07-13 14:30:00,8.93,8.93,8.91,8.92,26300.0,8.93,8.93,8.91,8.92,26300.0
2009-07-13 15:00:00,8.92,8.94,8.89,8.91,61100.0,8.92,8.94,8.89,8.91,61100.0
2009-07-13 15:30:00,8.91,8.98,8.9,8.98,205800.0,8.91,8.98,8.9,8.98,205800.0
2009-07-14 09:30:00,8.01,8.5,8.0,8.27,1545500.0,8.01,8.5,8.0,8.27,1545500.0
2009-07-14 10:00:00,8.27,8.28,8.06,8.11,547600.0,8.27,8.28,8.06,8.11,547600.0
2009-07-14 10:30:00,8.11,8.13,7.97,8.07,738400.0,8.11,8.13,7.97,8.07,738400.0
2009-07-14 11:00:00,8.07,8.1,8.02,8.06,195100.0,8.07,8.1,8.02,8.06,195100.0
2009-07-14 11:30:00,8.06,8.19,8.06,8.06,392400.0,8.06,8.19,8.06,8.06,392400.0
2009-07-14 12:00:00,8.06,8.1,8.06,8.09,193900.0,8.06,8.1,8.06,8.09,193900.0
2009-07-14 12:30:00,8.08,8.15,8.07,8.15,317700.0,8.08,8.15,8.07,8.15,317700.0
2009-07-14 13:00:00,8.15,8.15,8.05,8.06,168600.0,8.15,8.15,8.05,8.06,168600.0
2009-07-14 13:30:00,8.06,8.1,8.05,8.07,138000.0,8.06,8.1,8.05,8.07,138000.0
2009-07-14 14:00:00,8.06,8.09,8.05,8.06,216100.0,8.06,8.09,8.05,8.06,216100.0
2009-07-14 14:30:00,8.06,8.07,8.05,8.06,184000.0,8.06,8.07,8.05,8.06,184000.0
2009-07-14 15:00:00,8.06,8.09,8.02,8.03,258600.0,8.06,8.09,8.02,8.03,258600.0
2009-07-14 15:30:00,8.03,8.13,8.01,8.1,686400.0,8.03,8.13,8.01,8.1,686400.0
2009-07-15 09:30:00,8.17,8.22,8.08,8.09,318500.0,8.17,8.22,8.08,8.09,318500.0
2009-07-15 10:00:00,8.09,8.1,8.0,8.08,312500.0,8.09,8.1,8.0,8.08,312500.0
2009-07-15 10:30:00,8.08,8.08,8.01,8.02,185000.0,8.08,8.08,8.01,8.02,185000.0
2009-07-15 11:00:00,8.03,8.04,8.0,8.01,347900.0,8.03,8.04,8.0,8.01,347900.0
2009-07-15 11:30:00,8.0,8.09,7.97,8.08,358000.0,8.0,8.09,7.97,8.08,358000.0
2009-07-15 12:00:00,8.09,8.09,8.01,8.05,188000.0,8.09,8.09,8.01,8.05,188000.0
2009-07-15 12:30:00,8.05,8.06,8.03,8.03,186500.0,8.05,8.06,8.03,8.03,186500.0
2009-07-15 13:00:00,8.04,8.05,8.0,8.04,192700.0,8.04,8.05,8.0,8.04,192700.0
2009-07-15 13:30:00,8.03,8.04,8.0,8.01,541300.0,8.03,8.04,8.0,8.01,541300.0
2009-07-15 14:00:00,8.0,8.14,8.0,8.13,506400.0,8.0,8.14,8.0,8.13,506400.0
2009-07-15 14:30:00,8.13,8.17,8.07,8.09,487100.0,8.13,8.17,8.07,8.09,487100.0
2009-07-15 15:00:00,8.09,8.16,8.06,8.07,259500.0,8.09,8.16,8.06,8.07,259500.0
2009-07-15 15:30:00,8.08,8.1,8.03,8.09,439200.0,8.08,8.1,8.03,8.09,439200.0
2009-07-16 09:30:00,8.14,8.15,8.02,8.15,216600.0,8.14,8.15,8.02,8.15,216600.0
2009-07-16 10:00:00,8.15,8.18,8.06,8.16,228300.0,8.15,8.18,8.06,8.16,228300.0
2009-07-16 10:30:00,8.16,8.27,8.15,8.27,281500.0,8.16,8.27,8.15,8.27,281500.0
2009-07-16 11:00:00,8.27,8.41,8.21,8.37,404200.0,8.27,8.41,8.21,8.37,404200.0
2009-07-16 11:30:00,8.36,8.4,8.28,8.4,173100.0,8.36,8.4,8.28,8.4,173100.0
2009-07-16 12:00:00,8.4,8.41,8.33,8.33,264500.0,8.4,8.41,8.33,8.33,264500.0
2009-07-16 12:30:00,8.33,8.37,8.27,8.35,165700.0,8.33,8.37,8.27,8.35,165700.0
2009-07-16 13:00:00,8.35,8.36,8.31,8.36,176500.0,8.35,8.36,8.31,8.36,176500.0
2009-07-16 13:30:00,8.36,8.44,8.35,8.42,188000.0,8.36,8.44,8.35,8.42,188000.0
2009-07-16 14:00:00,8.42,8.52,8.39,8.5,644100.0,8.42,8.52,8.39,8.5,644100.0
2009-07-16 14:30:00,8.51,8.56,8.44,8.49,420800.0,8.51,8.56,8.44,8.49,420800.0
2009-07-16 15:00:00,8.49,8.58,8.45,8.57,416500.0,8.49,8.58,8.45,8.57,416500.0
2009-07-16 15:30:00,8.56,8.56,8.46,8.52,566300.0,8.56,8.56,8.46,8.52,566300.0
2009-07-17 09:30:00,8.54,8.71,8.52,8.7,437600.0,8.54,8.71,8.52,8.7,437600.0
2009-07-17 10:00:00,8.7,8.86,8.7,8.84,401800.0,8.7,8.86,8.7,8.84,401800.0
2009-07-17 10:30:00,8.84,8.85,8.76,8.81,109900.0,8.84,8.85,8.76,8.81,109900.0
2009-07-17 11:00:00,8.81,8.88,8.76,8.88,162700.0,8.81,8.88,8.76,8.88,162700.0
2009-07-17 11:30:00,8.87,8.87,8.7,8.7,167600.0,8.87,8.87,8.7,8.7,167600.0
2009-07-17 12:00:00,8.7,8.76,8.68,8.74,68300.0,8.7,8.76,8.68,8.74,68300.0
2009-07-17 12:30:00,8.73,8.75,8.69,8.72,74300.0,8.73,8.75,8.69,8.72,74300.0
2009-07-17 13:00:00,8.73,8.74,8.71,8.73,80500.0,8.73,8.74,8.71,8.73,80500.0
2009-07-17 13:30:00,8.73,8.74,8.71,8.71,84800.0,8.73,8.74,8.71,8.71,84800.0
2009-07-17 14:00:00,8.71,8.71,8.69,8.7,104800.0,8.71,8.71,8.69,8.7,104800.0
2009-07-17 14:30:00,8.7,8.72,8.68,8.68,284100.0,8.7,8.72,8.68,8.68,284100.0
2009-07-17 15:00:00,8.69,8.71,8.68,8.69,148700.0,8.69,8.71,8.68,8.69,148700.0
2009-07-17 15:30:00,8.69,8.7,8.66,8.68,252700.0,8.69,8.7,8.66,8.68,252700.0
2009-07-20 09:30:00,8.77,8.8,8.56,8.58,289400.0,8.77,8.8,8.56,8.58,289400.0
2009-07-20 10:00:00,8.58,8.65,8.55,8.59,254500.0,8.58,8.65,8.55,8.59,254500.0
2009-07-20 10:30:00,8.59,8.63,8.59,8.6,67800.0,8.59,8.63,8.59,8.6,67800.0
2009-07-20 11:00:00,8.61,8.61,8.55,8.58,203900.0,8.61,8.61,8.55,8.58,203900.0
2009-07-20 11:30:00,8.58,8.58,8.55,8.57,92600.0,8.58,8.58,8.55,8.57,92600.0
2009-07-20 12:00:00,8.57,8.6,8.57,8.59,125800.0,8.57,8.6,8.57,8.59,125800.0
2009-07-20 12:30:00,8.6,8.6,8.59,8.59,65500.0,8.6,8.6,8.59,8.59,65500.0
2009-07-20 13:00:00,8.59,8.6,8.56,8.56,117800.0,8.59,8.6,8.56,8.56,117800.0
2009-07-20 13:30:00,8.56,8.57,8.53,8.55,155800.0,8.56,8.57,8.53,8.55,155800.0
2009-07-20 14:00:00,8.54,8.57,8.51,8.57,357900.0,8.54,8.57,8.51,8.57,357900.0
2009-07-20 14:30:00,8.56,8.6,8.54,8.58,307500.0,8.56,8.6,8.54,8.58,307500.0
2009-07-20 15:00:00,8.57,8.6,8.56,8.6,244900.0,8.57,8.6,8.56,8.6,244900.0
2009-07-20 15:30:00,8.6,8.61,8.54,8.6,406100.0,8.6,8.61,8.54,8.6,406100.0
2009-07-21 09:30:00,8.69,8.74,8.62,8.64,95400.0,8.69,8.74,8.62,8.64,95400.0
2009-07-21 10:00:00,8.65,8.65,8.58,8.6,118400.0,8.65,8.65,8.58,8.6,118400.0
2009-07-21 10:30:00,8.6,8.66,8.59,8.64,103100.0,8.6,8.66,8.59,8.64,103100.0
2009-07-21 11:00:00,8.64,8.68,8.63,8.66,84900.0,8.64,8.68,8.63,8.66,84900.0
2009-07-21 11:30:00,8.66,8.66,8.6,8.61,262300.0,8.66,8.66,8.6,8.61,262300.0
2009-07-21 12:00:00,8.61,8.61,8.55,8.6,160100.0,8.61,8.61,8.55,8.6,160100.0
2009-07-21 12:30:00,8.6,8.63,8.59,8.62,77100.0,8.6,8.63,8.59,8.62,77100.0
2009-07-21 13:00:00,8.62,8.63,8.53,8.58,92600.0,8.62,8.63,8.53,8.58,92600.0
2009-07-21 13:30:00,8.58,8.64,8.57,8.63,139000.0,8.58,8.64,8.57,8.63,139000.0
2009-07-21 14:00:00,8.62,8.66,8.62,8.64,113500.0,8.62,8.66,8.62,8.64,113500.0
2009-07-21 14:30:00,8.64,8.65,8.58,8.6,588400.0,8.64,8.65,8.58,8.6,588400.0
2009-07-21 15:00:00,8.6,8.6,8.55,8.57,268700.0,8.6,8.6,8.55,8.57,268700.0
2009-07-21 15:30:00,8.57,8.59,8.52,8.58,882800.0,8.57,8.59,8.52,8.58,882800.0
2009-07-22 09:30:00,8.52,8.63,8.5,8.59,142300.0,8.52,8.63,8.5,8.59,142300.0
2009-07-22 10:00:00,8.6,8.61,8.52,8.52,180300.0,8.6,8.61,8.52,8.52,180300.0
2009-07-22 10:30:00,8.52,8.53,8.45,8.45,108100.0,8.52,8.53,8.45,8.45,108100.0
2009-07-22 11:00:00,8.45,8.46,8.41,8.42,87800.0,8.45,8.46,8.41,8.42,87800.0
2009-07-22 11:30:00,8.41,8.48,8.39,8.4,208500.0,8.41,8.48,8.39,8.4,208500.0
2009-07-22 12:00:00,8.4,8.43,8.4,8.43,119200.0,8.4,8.43,8.4,8.43,119200.0
2009-07-22 12:30:00,8.43,8.49,8.42,8.47,80100.0,8.43,8.49,8.42,8.47,80100.0
2009-07-22 13:00:00,8.48,8.53,8.46,8.53,83400.0,8.48,8.53,8.46,8.53,83400.0
2009-07-22 13:30:00,8.53,8.53,8.49,8.49,48400.0,8.53,8.53,8.49,8.49,48400.0
2009-07-22 14:00:00,8.48,8.5,8.44,8.44,114100.0,8.48,8.5,8.44,8.44,114100.0
2009-07-22 14:30:00,8.44,8.47,8.44,8.47,71100.0,8.44,8.47,8.44,8.47,71100.0
2009-07-22 15:00:00,8.48,8.52,8.47,8.49,141700.0,8.48,8.52,8.47,8.49,141700.0
2009-07-22 15:30:00,8.49,8.56,8.48,8.53,358400.0,8.49,8.56,8.48,8.53,358400.0
2009-07-23 09:30:00,8.43,8.61,8.42,8.53,101300.0,8.43,8.61,8.42,8.53,101300.0
2009-07-23 10:00:00,8.54,8.73,8.53,8.68,339500.0,8.54,8.73,8.53,8.68,339500.0
2009-07-23 10:30:00,8.67,8.78,8.66,8.74,237700.0,8.67,8.78,8.66,8.74,237700.0
2009-07-23 11:00:00,8.76,8.99,8.75,8.91,332000.0,8.76,8.99,8.75,8.91,332000.0
2009-07-23 11:30:00,8.9,8.95,8.86,8.87,124300.0,8.9,8.95,8.86,8.87,124300.0
2009-07-23 12:00:00,8.86,8.88,8.85,8.88,61400.0,8.86,8.88,8.85,8.88,61400.0
2009-07-23 12:30:00,8.87,8.89,8.85,8.89,68200.0,8.87,8.89,8.85,8.89,68200.0
2009-07-23 13:00:00,8.89,8.92,8.88,8.92,49100.0,8.89,8.92,8.88,8.92,49100.0
2009-07-23 13:30:00,8.92,8.98,8.91,8.95,149000.0,8.92,8.98,8.91,8.95,149000.0
2009-07-23 14:00:00,8.96,8.97,8.92,8.95,266000.0,8.96,8.97,8.92,8.95,266000.0
2009-07-23 14:30:00,8.96,8.97,8.95,8.95,95700.0,8.96,8.97,8.95,8.95,95700.0
2009-07-23 15:00:00,8.96,8.96,8.94,8.94,118300.0,8.96,8.96,8.94,8.94,118300.0
2009-07-23 15:30:00,8.94,9.05,8.94,9.01,701700.0,8.94,9.05,8.94,9.01,701700.0
2009-07-24 09:30:00,8.9,9.07,8.89,8.9,125100.0,8.9,9.07,8.89,8.9,125100.0
2009-07-24 10:00:00,8.9,8.97,8.87,8.97,142200.0,8.9,8.97,8.87,8.97,142200.0
2009-07-24 10:30:00,8.96,9.01,8.94,8.96,86300.0,8.96,9.01,8.94,8.96,86300.0
2009-07-24 11:00:00,8.96,8.97,8.95,8.95,40400.0,8.96,8.97,8.95,8.95,40400.0
2009-07-24 11:30:00,8.95,8.96,8.91,8.96,55200.0,8.95,8.96,8.91,8.96,55200.0
2009-07-24 12:00:00,8.97,9.05,8.96,9.04,74500.0,8.97,9.05,8.96,9.04,74500.0
2009-07-24 12:30:00,9.04,9.13,9.04,9.07,154700.0,9.04,9.13,9.04,9.07,154700.0
2009-07-24 13:00:00,9.07,9.07,9.03,9.05,63600.0,9.07,9.07,9.03,9.05,63600.0
2009-07-24 13:30:00,9.05,9.09,9.05,9.08,65600.0,9.05,9.09,9.05,9.08,65600.0
2009-07-24 14:00:00,9.08,9.12,9.08,9.1,55400.0,9.08,9.12,9.08,9.1,55400.0
2009-07-24 14:30:00,9.1,9.17,9.1,9.13,152500.0,9.1,9.17,9.1,9.13,152500.0
2009-07-24 15:00:00,9.14,9.14,9.07,9.08,91600.0,9.14,9.14,9.07,9.08,91600.0
2009-07-24 15:30:00,9.09,9.22,9.07,9.22,619300.0,9.09,9.22,9.07,9.22,619300.0
2009-07-27 09:30:00,9.21,9.4,9.21,9.38,174800.0,9.21,9.4,9.21,9.38,174800.0
2009-07-27 10:00:00,9.39,9.42,9.35,9.37,214100.0,9.39,9.42,9.35,9.37,214100.0
2009-07-27 10:30:00,9.36,9.37,9.28,9.32,199600.0,9.36,9.37,9.28,9.32,199600.0
2009-07-27 11:00:00,9.31,9.36,9.26,9.27,97600.0,9.31,9.36,9.26,9.27,97600.0
2009-07-27 11:30:00,9.27,9.36,9.26,9.28,170000.0,9.27,9.36,9.26,9.28,170000.0
2009-07-27 12:00:00,9.27,9.3,9.23,9.29,375700.0,9.27,9.3,9.23,9.29,375700.0
2009-07-27 12:30:00,9.3,9.31,9.29,9.31,32500.0,9.3,9.31,9.29,9.31,32500.0
2009-07-27 13:00:00,9.31,9.34,9.31,9.32,83500.0,9.31,9.34,9.31,9.32,83500.0
2009-07-27 13:30:00,9.33,9.33,9.25,9.26,177400.0,9.33,9.33,9.25,9.26,177400.0
2009-07-27 14:00:00,9.26,9.26,9.25,9.26,19100.0,9.26,9.26,9.25,9.26,19100.0
2009-07-27 14:30:00,9.26,9.31,9.25,9.3,69900.0,9.26,9.31,9.25,9.3,69900.0
2009-07-27 15:00:00,9.3,9.31,9.25,9.26,112300.0,9.3,9.31,9.25,9.26,112300.0
2009-07-27 15:30:00,9.25,9.36,9.25,9.35,457000.0,9.25,9.36,9.25,9.35,457000.0
2009-07-28 09:30:00,9.21,9.53,9.21,9.52,229800.0,9.21,9.53,9.21,9.52,229800.0
2009-07-28 10:00:00,9.51,9.51,9.33,9.35,337500.0,9.51,9.51,9.33,9.35,337500.0
2009-07-28 10:30:00,9.36,9.39,9.33,9.34,134100.0,9.36,9.39,9.33,9.34,134100.0
2009-07-28 11:00:00,9.34,9.34,9.25,9.27,1051600.0,9.34,9.34,9.25,9.27,1051600.0
2009-07-28 11:30:00,9.27,9.34,9.25,9.32,221800.0,9.27,9.34,9.25,9.32,221800.0
2009-07-28 12:00:00,9.32,9.34,9.27,9.27,140100.0,9.32,9.34,9.27,9.27,140100.0
2009-07-28 12:30:00,9.27,9.28,9.24,9.27,143700.0,9.27,9.28,9.24,9.27,143700.0
2009-07-28 13:00:00,9.28,9.3,9.25,9.26,130700.0,9.28,9.3,9.25,9.26,130700.0
2009-07-28 13:30:00,9.27,9.27,9.25,9.26,72700.0,9.27,9.27,9.25,9.26,72700.0
2009-07-28 14:00:00,9.25,9.26,9.25,9.25,77600.0,9.25,9.26,9.25,9.25,77600.0
2009-07-28 14:30:00,9.25,9.33,9.25,9.26,150000.0,9.25,9.33,9.25,9.26,150000.0
2009-07-28 15:00:00,9.26,9.3,9.26,9.29,63800.0,9.26,9.3,9.26,9.29,63800.0
2009-07-28 15:30:00,9.29,9.38,9.28,9.37,299000.0,9.29,9.38,9.28,9.37,299000.0
2009-07-29 09:30:00,9.33,9.41,9.25,9.38,242600.0,9.33,9.41,9.25,9.38,242600.0
2009-07-29 10:00:00,9.38,9.53,9.38,9.46,261400.0,9.38,9.53,9.38,9.46,261400.0
2009-07-29 10:30:00,9.47,9.47,9.38,9.4,200500.0,9.47,9.47,9.38,9.4,200500.0
2009-07-29 11:00:00,9.41,9.43,9.4,9.4,1363500.0,9.41,9.43,9.4,9.4,1363500.0
2009-07-29 11:30:00,9.4,9.43,9.39,9.42,138000.0,9.4,9.43,9.39,9.42,138000.0
2009-07-29 12:00:00,9.42,9.42,9.4,9.41,90200.0,9.42,9.42,9.4,9.41,90200.0
2009-07-29 12:30:00,9.41,9.47,9.41,9.42,137200.0,9.41,9.47,9.41,9.42,137200.0
2009-07-29 13:00:00,9.42,9.46,9.39,9.39,116200.0,9.42,9.46,9.39,9.39,116200.0
2009-07-29 13:30:00,9.39,9.41,9.32,9.37,189800.0,9.39,9.41,9.32,9.37,189800.0
2009-07-29 14:00:00,9.37,9.41,9.36,9.41,96600.0,9.37,9.41,9.36,9.41,96600.0
2009-07-29 14:30:00,9.4,9.41,9.38,9.4,125500.0,9.4,9.41,9.38,9.4,125500.0
2009-07-29 15:00:00,9.4,9.42,9.38,9.38,175600.0,9.4,9.42,9.38,9.38,175600.0
2009-07-29 15:30:00,9.38,9.47,9.38,9.44,382100.0,9.38,9.47,9.38,9.44,382100.0
2009-07-30 09:30:00,9.5,9.55,9.43,9.53,205100.0,9.5,9.55,9.43,9.53,205100.0
2009-07-30 10:00:00,9.53,9.62,9.52,9.55,95100.0,9.53,9.62,9.52,9.55,95100.0
2009-07-30 10:30:00,9.56,9.64,9.55,9.6,112300.0,9.56,9.64,9.55,9.6,112300.0
2009-07-30 11:00:00,9.6,9.6,9.57,9.59,122100.0,9.6,9.6,9.57,9.59,122100.0
2009-07-30 11:30:00,9.59,9.63,9.54,9.55,95700.0,9.59,9.63,9.54,9.55,95700.0
2009-07-30 12:00:00,9.56,9.56,9.49,9.51,83400.0,9.56,9.56,9.49,9.51,83400.0
2009-07-30 12:30:00,9.51,9.51,9.48,9.49,67300.0,9.51,9.51,9.48,9.49,67300.0
2009-07-30 13:00:00,9.5,9.54,9.5,9.54,79700.0,9.5,9.54,9.5,9.54,79700.0
2009-07-30 13:30:00,9.54,9.6,9.53,9.58,75100.0,9.54,9.6,9.53,9.58,75100.0
2009-07-30 14:00:00,9.58,9.59,9.55,9.56,36000.0,9.58,9.59,9.55,9.56,36000.0
2009-07-30 14:30:00,9.56,9.6,9.56,9.59,48600.0,9.56,9.6,9.56,9.59,48600.0
2009-07-30 15:00:00,9.58,9.6,9.56,9.59,92000.0,9.58,9.6,9.56,9.59,92000.0
2009-07-30 15:30:00,9.58,9.61,9.45,9.51,569700.0,9.58,9.61,9.45,9.51,569700.0
2009-07-31 09:30:00,9.45,9.63,9.28,9.56,87700.0,9.45,9.63,9.28,9.56,87700.0
2009-07-31 10:00:00,9.57,9.63,9.52,9.55,103400.0,9.57,9.63,9.52,9.55,103400.0
2009-07-31 10:30:00,9.55,9.57,9.53,9.55,91400.0,9.55,9.57,9.53,9.55,91400.0
2009-07-31 11:00:00,9.55,9.55,9.5,9.52,53300.0,9.55,9.55,9.5,9.52,53300.0
2009-07-31 11:30:00,9.52,9.52,9.48,9.48,45600.0,9.52,9.52,9.48,9.48,45600.0
2009-07-31 12:00:00,9.49,9.49,9.45,9.48,91700.0,9.49,9.49,9.45,9.48,91700.0
2009-07-31 12:30:00,9.49,9.49,9.48,9.49,27500.0,9.49,9.49,9.48,9.49,27500.0
2009-07-31 13:00:00,9.49,9.57,9.48,9.57,51700.0,9.49,9.57,9.48,9.57,51700.0
2009-07-31 13:30:00,9.57,9.61,9.56,9.6,38900.0,9.57,9.61,9.56,9.6,38900.0
2009-07-31 14:00:00,9.61,9.65,9.61,9.64,51200.0,9.61,9.65,9.61,9.64,51200.0
2009-07-31 14:30:00,9.63,9.64,9.57,9.61,129500.0,9.63,9.64,9.57,9.61,129500.0
2009-07-31 15:00:00,9.61,9.63,9.59,9.59,62400.0,9.61,9.63,9.59,9.59,62400.0
2009-07-31 15:30:00,9.59,9.6,9.51,9.52,182000.0,9.59,9.6,9.51,9.52,182000.0
2009-08-03 09:30:00,9.42,9.62,9.3,9.31,158300.0,9.42,9.62,9.3,9.31,158300.0
2009-08-03 10:00:00,9.31,9.37,9.26,9.26,147300.0,9.31,9.37,9.26,9.26,147300.0
2009-08-03 10:30:00,9.27,9.37,9.27,9.36,90800.0,9.27,9.37,9.27,9.36,90800.0
2009-08-03 11:00:00,9.36,9.49,9.36,9.46,69200.0,9.36,9.49,9.36,9.46,69200.0
2009-08-03 11:30:00,9.45,9.48,9.41,9.43,61200.0,9.45,9.48,9.41,9.43,61200.0
2009-08-03 12:00:00,9.42,9.44,9.4,9.41,52400.0,9.42,9.44,9.4,9.41,52400.0
2009-08-03 12:30:00,9.42,9.51,9.42,9.51,170200.0,9.42,9.51,9.42,9.51,170200.0
2009-08-03 13:00:00,9.5,9.56,9.5,9.53,60900.0,9.5,9.56,9.5,9.53,60900.0
2009-08-03 13:30:00,9.54,9.57,9.53,9.56,119300.0,9.54,9.57,9.53,9.56,119300.0
2009-08-03 14:00:00,9.56,9.66,9.56,9.66,149400.0,9.56,9.66,9.56,9.66,149400.0
2009-08-03 14:30:00,9.66,9.67,9.64,9.65,127500.0,9.66,9.67,9.64,9.65,127500.0
2009-08-03 15:00:00,9.64,9.67,9.6,9.65,162300.0,9.64,9.67,9.6,9.65,162300.0
2009-08-03 15:30:00,9.66,9.66,9.56,9.6,409000.0,9.66,9.66,9.56,9.6,409000.0
2009-08-04 09:30:00,9.53,9.61,9.43,9.55,33400.0,9.53,9.61,9.43,9.55,33400.0
2009-08-04 10:00:00,9.55,9.61,9.52,9.53,51400.0,9.55,9.61,9.52,9.53,51400.0
2009-08-04 10:30:00,9.53,9.54,9.52,9.52,23900.0,9.53,9.54,9.52,9.52,23900.0
2009-08-04 11:00:00,9.53,9.65,9.52,9.63,79800.0,9.53,9.65,9.52,9.63,79800.0
2009-08-04 11:30:00,9.62,9.63,9.53,9.55,51800.0,9.62,9.63,9.53,9.55,51800.0
2009-08-04 12:00:00,9.55,9.64,9.55,9.63,145900.0,9.55,9.64,9.55,9.63,145900.0
2009-08-04 12:30:00,9.63,9.64,9.61,9.63,27000.0,9.63,9.64,9.61,9.63,27000.0
2009-08-04 13:00:00,9.64,9.64,9.56,9.57,170700.0,9.64,9.64,9.56,9.57,170700.0
2009-08-04 13:30:00,9.57,9.57,9.44,9.48,114000.0,9.57,9.57,9.44,9.48,114000.0
2009-08-04 14:00:00,9.48,9.56,9.48,9.53,24100.0,9.48,9.56,9.48,9.53,24100.0
2009-08-04 14:30:00,9.53,9.56,9.5,9.5,48300.0,9.53,9.56,9.5,9.5,48300.0
2009-08-04 15:00:00,9.5,9.54,9.48,9.52,65400.0,9.5,9.54,9.48,9.52,65400.0
2009-08-04 15:30:00,9.52,9.55,9.49,9.54,118400.0,9.52,9.55,9.49,9.54,118400.0
2009-08-05 09:30:00,9.38,9.54,9.32,9.4,71500.0,9.38,9.54,9.32,9.4,71500.0
2009-08-05 10:00:00,9.4,9.41,9.27,9.3,114800.0,9.4,9.41,9.27,9.3,114800.0
2009-08-05 10:30:00,9.3,9.32,9.25,9.31,127800.0,9.3,9.32,9.25,9.31,127800.0
2009-08-05 11:00:00,9.31,9.31,9.28,9.28,67000.0,9.31,9.31,9.28,9.28,67000.0
2009-08-05 11:30:00,9.27,9.31,9.25,9.31,94600.0,9.27,9.31,9.25,9.31,94600.0
2009-08-05 12:00:00,9.31,9.39,9.31,9.39,93300.0,9.31,9.39,9.31,9.39,93300.0
2009-08-05 12:30:00,9.39,9.45,9.39,9.43,119300.0,9.39,9.45,9.39,9.43,119300.0
2009-08-05 13:00:00,9.43,9.5,9.42,9.5,82400.0,9.43,9.5,9.42,9.5,82400.0
2009-08-05 13:30:00,9.5,9.5,9.36,9.37,309700.0,9.5,9.5,9.36,9.37,309700.0
2009-08-05 14:00:00,9.36,9.39,9.32,9.34,53300.0,9.36,9.39,9.32,9.34,53300.0
2009-08-05 14:30:00,9.34,9.37,9.33,9.33,66000.0,9.34,9.37,9.33,9.33,66000.0
2009-08-05 15:00:00,9.33,9.36,9.32,9.34,57300.0,9.33,9.36,9.32,9.34,57300.0
2009-08-05 15:30:00,9.34,9.34,9.19,9.25,362500.0,9.34,9.34,9.19,9.25,362500.0
2009-08-06 09:30:00,9.33,9.52,9.25,9.35,51300.0,9.33,9.52,9.25,9.35,51300.0
2009-08-06 10:00:00,9.35,9.44,9.35,9.4,61200.0,9.35,9.44,9.35,9.4,61200.0
2009-08-06 10:30:00,9.4,9.47,9.4,9.45,17400.0,9.4,9.47,9.4,9.45,17400.0
2009-08-06 11:00:00,9.45,9.58,9.45,9.55,83300.0,9.45,9.58,9.45,9.55,83300.0
2009-08-06 11:30:00,9.55,9.59,9.52,9.56,59500.0,9.55,9.59,9.52,9.56,59500.0
2009-08-06 12:00:00,9.56,9.56,9.48,9.48,55900.0,9.56,9.56,9.48,9.48,55900.0
2009-08-06 12:30:00,9.48,9.53,9.48,9.52,86100.0,9.48,9.53,9.48,9.52,86100.0
2009-08-06 13:00:00,9.53,9.64,9.53,9.61,154400.0,9.53,9.64,9.53,9.61,154400.0
2009-08-06 13:30:00,9.61,9.7,9.59,9.64,109200.0,9.61,9.7,9.59,9.64,109200.0
2009-08-06 14:00:00,9.64,9.64,9.55,9.6,166200.0,9.64,9.64,9.55,9.6,166200.0
2009-08-06 14:30:00,9.6,9.6,9.55,9.57,66800.0,9.6,9.6,9.55,9.57,66800.0
2009-08-06 15:00:00,9.57,9.6,9.56,9.6,72800.0,9.57,9.6,9.56,9.6,72800.0
2009-08-06 15:30:00,9.59,9.6,9.56,9.56,203700.0,9.59,9.6,9.56,9.56,203700.0
2009-08-07 09:30:00,9.7,9.74,9.6,9.69,60500.0,9.7,9.74,9.6,9.69,60500.0
2009-08-07 10:00:00,9.69,9.74,9.61,9.71,112300.0,9.69,9.74,9.61,9.71,112300.0
2009-08-07 10:30:00,9.71,9.8,9.71,9.79,139300.0,9.71,9.8,9.71,9.79,139300.0
2009-08-07 11:00:00,9.79,9.81,9.76,9.76,56400.0,9.79,9.81,9.76,9.76,56400.0
2009-08-07 11:30:00,9.76,9.78,9.72,9.77,31100.0,9.76,9.78,9.72,9.77,31100.0
2009-08-07 12:00:00,9.77,9.77,9.73,9.76,35900.0,9.77,9.77,9.73,9.76,35900.0
2009-08-07 12:30:00,9.76,9.9,9.74,9.86,246500.0,9.76,9.9,9.74,9.86,246500.0
2009-08-07 13:00:00,9.87,9.93,9.82,9.88,146600.0,9.87,9.93,9.82,9.88,146600.0
2009-08-07 13:30:00,9.89,9.92,9.81,9.82,99100.0,9.89,9.92,9.81,9.82,99100.0
2009-08-07 14:00:00,9.82,9.82,9.74,9.75,70400.0,9.82,9.82,9.74,9.75,70400.0
2009-08-07 14:30:00,9.75,9.77,9.73,9.74,46900.0,9.75,9.77,9.73,9.74,46900.0
2009-08-07 15:00:00,9.75,9.77,9.73,9.77,45700.0,9.75,9.77,9.73,9.77,45700.0
2009-08-07 15:30:00,9.76,9.78,9.69,9.73,175400.0,9.76,9.78,9.69,9.73,175400.0
2009-08-10 09:30:00,9.71,9.92,9.65,9.88,106300.0,9.71,9.92,9.65,9.88,106300.0
2009-08-10 10:00:00,9.87,9.91,9.86,9.87,161900.0,9.87,9.91,9.86,9.87,161900.0
2009-08-10 10:30:00,9.88,9.91,9.85,9.87,135200.0,9.88,9.91,9.85,9.87,135200.0
2009-08-10 11:00:00,9.88,9.9,9.87,9.88,83200.0,9.88,9.9,9.87,9.88,83200.0
2009-08-10 11:30:00,9.88,9.9,9.85,9.85,125400.0,9.88,9.9,9.85,9.85,125400.0
2009-08-10 12:00:00,9.86,9.87,9.85,9.85,19000.0,9.86,9.87,9.85,9.85,19000.0
2009-08-10 12:30:00,9.85,9.85,9.76,9.79,86300.0,9.85,9.85,9.76,9.79,86300.0
2009-08-10 13:00:00,9.8,9.8,9.69,9.74,47500.0,9.8,9.8,9.69,9.74,47500.0
2009-08-10 13:30:00,9.74,9.85,9.74,9.79,54300.0,9.74,9.85,9.74,9.79,54300.0
2009-08-10 14:00:00,9.79,9.79,9.74,9.76,54400.0,9.79,9.79,9.74,9.76,54400.0
2009-08-10 14:30:00,9.75,9.79,9.72,9.78,71300.0,9.75,9.79,9.72,9.78,71300.0
2009-08-10 15:00:00,9.78,9.82,9.75,9.77,88900.0,9.78,9.82,9.75,9.77,88900.0
2009-08-10 15:30:00,9.76,9.79,9.75,9.79,128500.0,9.76,9.79,9.75,9.79,128500.0
2009-08-11 09:30:00,9.89,9.93,9.71,9.82,96400.0,9.89,9.93,9.71,9.82,96400.0
2009-08-11 10:00:00,9.82,9.82,9.67,9.67,65200.0,9.82,9.82,9.67,9.67,65200.0
2009-08-11 10:30:00,9.66,9.75,9.62,9.71,105900.0,9.66,9.75,9.62,9.71,105900.0
2009-08-11 11:00:00,9.72,9.74,9.69,9.7,49200.0,9.72,9.74,9.69,9.7,49200.0
2009-08-11 11:30:00,9.71,9.77,9.71,9.71,75700.0,9.71,9.77,9.71,9.71,75700.0
2009-08-11 12:00:00,9.71,9.82,9.71,9.76,111600.0,9.71,9.82,9.71,9.76,111600.0
2009-08-11 12:30:00,9.77,9.78,9.75,9.76,31500.0,9.77,9.78,9.75,9.76,31500.0
2009-08-11 13:00:00,9.76,9.8,9.76,9.77,59500.0,9.76,9.8,9.76,9.77,59500.0
2009-08-11 13:30:00,9.77,9.8,9.76,9.76,43900.0,9.77,9.8,9.76,9.76,43900.0
2009-08-11 14:00:00,9.77,9.82,9.71,9.75,109900.0,9.77,9.82,9.71,9.75,109900.0
2009-08-11 14:30:00,9.76,9.85,9.74,9.8,210800.0,9.76,9.85,9.74,9.8,210800.0
2009-08-11 15:00:00,9.8,9.88,9.8,9.84,96100.0,9.8,9.88,9.8,9.84,96100.0
2009-08-11 15:30:00,9.85,9.85,9.76,9.76,155100.0,9.85,9.85,9.76,9.76,155100.0
2009-08-12 09:30:00,9.74,9.93,9.7,9.83,78900.0,9.74,9.93,9.7,9.83,78900.0
2009-08-12 10:00:00,9.84,9.9,9.83,9.9,68500.0,9.84,9.9,9.83,9.9,68500.0
2009-08-12 10:30:00,9.9,9.9,9.89,9.9,35000.0,9.9,9.9,9.89,9.9,35000.0
2009-08-12 11:00:00,9.9,9.96,9.88,9.92,225500.0,9.9,9.96,9.88,9.92,225500.0
2009-08-12 11:30:00,9.92,9.93,9.88,9.9,31600.0,9.92,9.93,9.88,9.9,31600.0
2009-08-12 12:00:00,9.9,9.92,9.89,9.92,10700.0,9.9,9.92,9.89,9.92,10700.0
2009-08-12 12:30:00,9.92,9.92,9.88,9.9,30000.0,9.92,9.92,9.88,9.9,30000.0
2009-08-12 13:00:00,9.89,9.93,9.88,9.93,49500.0,9.89,9.93,9.88,9.93,49500.0
2009-08-12 13:30:00,9.93,10.13,9.92,10.08,219900.0,9.93,10.13,9.92,10.08,219900.0
2009-08-12 14:00:00,10.07,10.08,9.84,9.95,113600.0,10.07,10.08,9.84,9.95,113600.0
2009-08-12 14:30:00,9.94,10.01,9.86,10.01,158100.0,9.94,10.01,9.86,10.01,158100.0
2009-08-12 15:00:00,10.02,10.04,9.97,9.99,92300.0,10.02,10.04,9.97,9.99,92300.0
2009-08-12 15:30:00,10.0,10.0,9.89,9.9,196600.0,10.0,10.0,9.89,9.9,196600.0
2009-08-13 09:30:00,10.0,10.09,9.92,10.05,265700.0,10.0,10.09,9.92,10.05,265700.0
2009-08-13 10:00:00,10.05,10.07,10.0,10.02,79300.0,10.05,10.07,10.0,10.02,79300.0
2009-08-13 10:30:00,10.02,10.08,10.02,10.06,97500.0,10.02,10.08,10.02,10.06,97500.0
2009-08-13 11:00:00,10.06,10.11,10.05,10.1,166100.0,10.06,10.11,10.05,10.1,166100.0
2009-08-13 11:30:00,10.1,10.1,10.05,10.1,141600.0,10.1,10.1,10.05,10.1,141600.0
2009-08-13 12:00:00,10.1,10.21,10.09,10.18,381400.0,10.1,10.21,10.09,10.18,381400.0
2009-08-13 12:30:00,10.18,10.23,10.16,10.17,141200.0,10.18,10.23,10.16,10.17,141200.0
2009-08-13 13:00:00,10.17,10.22,10.12,10.19,201700.0,10.17,10.22,10.12,10.19,201700.0
2009-08-13 13:30:00,10.19,10.27,10.18,10.2,301900.0,10.19,10.27,10.18,10.2,301900.0
2009-08-13 14:00:00,10.19,10.2,10.14,10.16,84700.0,10.19,10.2,10.14,10.16,84700.0
2009-08-13 14:30:00,10.16,10.16,10.11,10.12,70500.0,10.16,10.16,10.11,10.12,70500.0
2009-08-13 15:00:00,10.12,10.16,10.12,10.15,203100.0,10.12,10.16,10.12,10.15,203100.0
2009-08-13 15:30:00,10.16,10.2,10.14,10.15,229100.0,10.16,10.2,10.14,10.15,229100.0
2009-08-14 09:30:00,10.18,10.23,10.1,10.22,322300.0,10.18,10.23,10.1,10.22,322300.0
2009-08-14 10:00:00,10.22,10.23,10.14,10.17,253700.0,10.22,10.23,10.14,10.17,253700.0
2009-08-14 10:30:00,10.16,10.21,10.16,10.2,53400.0,10.16,10.21,10.16,10.2,53400.0
2009-08-14 11:00:00,10.19,10.19,10.13,10.13,73700.0,10.19,10.19,10.13,10.13,73700.0
2009-08-14 11:30:00,10.13,10.13,10.08,10.08,59100.0,10.13,10.13,10.08,10.08,59100.0
2009-08-14 12:00:00,10.08,10.09,10.05,10.05,65500.0,10.08,10.09,10.05,10.05,65500.0
2009-08-14 12:30:00,10.05,10.15,10.05,10.15,284500.0,10.05,10.15,10.05,10.15,284500.0
2009-08-14 13:00:00,10.15,10.2,10.14,10.19,167700.0,10.15,10.2,10.14,10.19,167700.0
2009-08-14 13:30:00,10.19,10.2,10.17,10.18,57800.0,10.19,10.2,10.17,10.18,57800.0
2009-08-14 14:00:00,10.18,10.2,10.16,10.16,63900.0,10.18,10.2,10.16,10.16,63900.0
2009-08-14 14:30:00,10.16,10.17,10.1,10.1,160700.0,10.16,10.17,10.1,10.1,160700.0
2009-08-14 15:00:00,10.1,10.13,10.09,10.11,78400.0,10.1,10.13,10.09,10.11,78400.0
2009-08-14 15:30:00,10.1,10.18,10.1,10.11,420000.0,10.1,10.18,10.1,10.11,420000.0
2009-08-17 09:30:00,9.99,9.99,9.6,9.81,272000.0,9.99,9.99,9.6,9.81,272000.0
2009-08-17 10:00:00,9.81,9.89,9.75,9.85,140600.0,9.81,9.89,9.75,9.85,140600.0
2009-08-17 10:30:00,9.85,9.86,9.75,9.76,121800.0,9.85,9.86,9.75,9.76,121800.0
2009-08-17 11:00:00,9.77,9.78,9.68,9.74,54500.0,9.77,9.78,9.68,9.74,54500.0
2009-08-17 11:30:00,9.74,9.8,9.67,9.71,94600.0,9.74,9.8,9.67,9.71,94600.0
2009-08-17 12:00:00,9.71,9.77,9.71,9.76,50400.0,9.71,9.77,9.71,9.76,50400.0
2009-08-17 12:30:00,9.76,9.92,9.76,9.87,211700.0,9.76,9.92,9.76,9.87,211700.0
2009-08-17 13:00:00,9.88,9.88,9.84,9.85,97900.0,9.88,9.88,9.84,9.85,97900.0
2009-08-17 13:30:00,9.84,9.85,9.75,9.75,49500.0,9.84,9.85,9.75,9.75,49500.0
2009-08-17 14:00:00,9.76,9.78,9.7,9.71,78200.0,9.76,9.78,9.7,9.71,78200.0
2009-08-17 14:30:00,9.72,9.73,9.66,9.66,42100.0,9.72,9.73,9.66,9.66,42100.0
2009-08-17 15:00:00,9.67,9.76,9.66,9.67,112200.0,9.67,9.76,9.66,9.67,112200.0
2009-08-17 15:30:00,9.68,9.72,9.67,9.68,186000.0,9.68,9.72,9.67,9.68,186000.0
2009-08-18 09:30:00,9.77,9.85,9.6,9.84,72100.0,9.77,9.85,9.6,9.84,72100.0
2009-08-18 10:00:00,9.83,10.04,9.83,9.98,177000.0,9.83,10.04,9.83,9.98,177000.0
2009-08-18 10:30:00,9.98,10.04,9.96,10.01,90400.0,9.98,10.04,9.96,10.01,90400.0
2009-08-18 11:00:00,10.0,10.03,9.94,9.95,92100.0,10.0,10.03,9.94,9.95,92100.0
2009-08-18 11:30:00,9.94,10.18,9.93,10.12,285000.0,9.94,10.18,9.93,10.12,285000.0
2009-08-18 12:00:00,10.12,10.14,9.96,10.01,171800.0,10.12,10.14,9.96,10.01,171800.0
2009-08-18 12:30:00,10.03,10.06,9.98,10.04,83400.0,10.03,10.06,9.98,10.04,83400.0
2009-08-18 13:00:00,10.03,10.07,9.98,9.99,80600.0,10.03,10.07,9.98,9.99,80600.0
2009-08-18 13:30:00,9.98,9.99,9.94,9.95,41500.0,9.98,9.99,9.94,9.95,41500.0
2009-08-18 14:00:00,9.95,9.96,9.88,9.89,308400.0,9.95,9.96,9.88,9.89,308400.0
2009-08-18 14:30:00,9.88,9.89,9.81,9.82,123700.0,9.88,9.89,9.81,9.82,123700.0
2009-08-18 15:00:00,9.81,9.82,9.79,9.79,93600.0,9.81,9.82,9.79,9.79,93600.0
2009-08-18 15:30:00,9.79,9.8,9.75,9.76,234000.0,9.79,9.8,9.75,9.76,234000.0
2009-08-19 09:30:00,9.75,9.85,9.65,9.83,91500.0,9.75,9.85,9.65,9.83,91500.0
2009-08-19 10:00:00,9.83,9.91,9.82,9.86,95200.0,9.83,9.91,9.82,9.86,95200.0
2009-08-19 10:30:00,9.86,9.89,9.84,9.87,130900.0,9.86,9.89,9.84,9.87,130900.0
2009-08-19 11:00:00,9.88,9.94,9.85,9.92,80600.0,9.88,9.94,9.85,9.92,80600.0
2009-08-19 11:30:00,9.92,9.98,9.89,9.96,105400.0,9.92,9.98,9.89,9.96,105400.0
2009-08-19 12:00:00,9.96,10.02,9.95,9.95,60400.0,9.96,10.02,9.95,9.95,60400.0
2009-08-19 12:30:00,9.95,10.0,9.95,10.0,35900.0,9.95,10.0,9.95,10.0,35900.0
2009-08-19 13:00:00,9.99,10.07,9.99,10.07,82600.0,9.99,10.07,9.99,10.07,82600.0
2009-08-19 13:30:00,10.07,10.07,10.01,10.04,83900.0,10.07,10.07,10.01,10.04,83900.0
2009-08-19 14:00:00,10.05,10.05,9.98,10.04,183100.0,10.05,10.05,9.98,10.04,183100.0
2009-08-19 14:30:00,10.04,10.05,9.97,9.97,210800.0,10.04,10.05,9.97,9.97,210800.0
2009-08-19 15:00:00,9.96,9.97,9.93,9.95,52900.0,9.96,9.97,9.93,9.95,52900.0
2009-08-19 15:30:00,9.95,9.99,9.92,9.99,116100.0,9.95,9.99,9.92,9.99,116100.0
2009-08-20 09:30:00,9.94,10.1,9.9,10.09,35600.0,9.94,10.1,9.9,10.09,35600.0
2009-08-20 10:00:00,10.1,10.1,10.05,10.08,127100.0,10.1,10.1,10.05,10.08,127100.0
2009-08-20 10:30:00,10.08,10.1,10.06,10.06,38000.0,10.08,10.1,10.06,10.06,38000.0
2009-08-20 11:00:00,10.06,10.1,10.0,10.08,45800.0,10.06,10.1,10.0,10.08,45800.0
2009-08-20 11:30:00,10.07,10.09,10.04,10.08,78300.0,10.07,10.09,10.04,10.08,78300.0
2009-08-20 12:00:00,10.07,10.08,10.04,10.07,30300.0,10.07,10.08,10.04,10.07,30300.0
2009-08-20 12:30:00,10.06,10.09,10.04,10.09,194100.0,10.06,10.09,10.04,10.09,194100.0
2009-08-20 13:00:00,10.08,10.12,10.05,10.08,411500.0,10.08,10.12,10.05,10.08,411500.0
2009-08-20 13:30:00,10.08,10.14,10.05,10.08,268100.0,10.08,10.14,10.05,10.08,268100.0
2009-08-20 14:00:00,10.08,10.13,10.07,10.12,168600.0,10.08,10.13,10.07,10.12,168600.0
2009-08-20 14:30:00,10.12,10.16,10.1,10.16,73300.0,10.12,10.16,10.1,10.16,73300.0
2009-08-20 15:00:00,10.15,10.2,10.14,10.18,167100.0,10.15,10.2,10.14,10.18,167100.0
2009-08-20 15:30:00,10.18,10.2,10.13,10.15,197100.0,10.18,10.2,10.13,10.15,197100.0
2009-08-21 09:30:00,10.25,10.32,10.13,10.23,396600.0,10.25,10.32,10.13,10.23,396600.0
2009-08-21 10:00:00,10.23,10.25,10.16,10.23,262100.0,10.23,10.25,10.16,10.23,262100.0
2009-08-21 10:30:00,10.23,10.26,10.2,10.23,66400.0,10.23,10.26,10.2,10.23,66400.0
2009-08-21 11:00:00,10.24,10.44,10.23,10.36,165100.0,10.24,10.44,10.23,10.36,165100.0
2009-08-21 11:30:00,10.37,10.53,10.36,10.43,152800.0,10.37,10.53,10.36,10.43,152800.0
2009-08-21 12:00:00,10.43,10.44,10.34,10.38,62600.0,10.43,10.44,10.34,10.38,62600.0
2009-08-21 12:30:00,10.37,10.44,10.35,10.41,124800.0,10.37,10.44,10.35,10.41,124800.0
2009-08-21 13:00:00,10.41,10.47,10.39,10.44,122100.0,10.41,10.47,10.39,10.44,122100.0
2009-08-21 13:30:00,10.44,10.45,10.38,10.41,45000.0,10.44,10.45,10.38,10.41,45000.0
2009-08-21 14:00:00,10.42,10.42,10.26,10.27,161800.0,10.42,10.42,10.26,10.27,161800.0
2009-08-21 14:30:00,10.28,10.31,10.27,10.27,75400.0,10.28,10.31,10.27,10.27,75400.0
2009-08-21 15:00:00,10.27,10.32,10.27,10.28,179800.0,10.27,10.32,10.27,10.28,179800.0
2009-08-21 15:30:00,10.28,10.31,10.28,10.29,298400.0,10.28,10.31,10.28,10.29,298400.0
2009-08-24 09:30:00,10.34,10.44,10.29,10.33,84800.0,10.34,10.44,10.29,10.33,84800.0
2009-08-24 10:00:00,10.34,10.42,10.34,10.42,87200.0,10.34,10.42,10.34,10.42,87200.0
2009-08-24 10:30:00,10.41,10.48,10.38,10.46,150500.0,10.41,10.48,10.38,10.46,150500.0
2009-08-24 11:00:00,10.46,10.52,10.43,10.47,69600.0,10.46,10.52,10.43,10.47,69600.0
2009-08-24 11:30:00,10.47,10.49,10.41,10.42,66300.0,10.47,10.49,10.41,10.42,66300.0
2009-08-24 12:00:00,10.42,10.43,10.33,10.37,66200.0,10.42,10.43,10.33,10.37,66200.0
2009-08-24 12:30:00,10.38,10.39,10.36,10.37,38500.0,10.38,10.39,10.36,10.37,38500.0
2009-08-24 13:00:00,10.37,10.37,10.27,10.27,76000.0,10.37,10.37,10.27,10.27,76000.0
2009-08-24 13:30:00,10.27,10.32,10.27,10.31,195600.0,10.27,10.32,10.27,10.31,195600.0
2009-08-24 14:00:00,10.32,10.39,10.29,10.38,176000.0,10.32,10.39,10.29,10.38,176000.0
2009-08-24 14:30:00,10.37,10.42,10.36,10.4,62200.0,10.37,10.42,10.36,10.4,62200.0
2009-08-24 15:00:00,10.41,10.44,10.36,10.42,88700.0,10.41,10.44,10.36,10.42,88700.0
2009-08-24 15:30:00,10.42,10.43,10.33,10.37,146000.0,10.42,10.43,10.33,10.37,146000.0
2009-08-25 09:30:00,10.38,10.43,10.22,10.3,82100.0,10.38,10.43,10.22,10.3,82100.0
2009-08-25 10:00:00,10.3,10.35,10.2,10.25,121300.0,10.3,10.35,10.2,10.25,121300.0
2009-08-25 10:30:00,10.25,10.35,10.24,10.31,808500.0,10.25,10.35,10.24,10.31,808500.0
2009-08-25 11:00:00,10.32,10.34,10.2,10.23,97500.0,10.32,10.34,10.2,10.23,97500.0
2009-08-25 11:30:00,10.23,10.29,10.23,10.28,50000.0,10.23,10.29,10.23,10.28,50000.0
2009-08-25 12:00:00,10.28,10.31,10.28,10.3,39700.0,10.28,10.31,10.28,10.3,39700.0
2009-08-25 12:30:00,10.31,10.31,10.21,10.22,58400.0,10.31,10.31,10.21,10.22,58400.0
2009-08-25 13:00:00,10.22,10.35,10.22,10.34,106900.0,10.22,10.35,10.22,10.34,106900.0
2009-08-25 13:30:00,10.34,10.47,10.33,10.4,267200.0,10.34,10.47,10.33,10.4,267200.0
2009-08-25 14:00:00,10.41,10.42,10.39,10.41,68900.0,10.41,10.42,10.39,10.41,68900.0
2009-08-25 14:30:00,10.41,10.41,10.37,10.4,67200.0,10.41,10.41,10.37,10.4,67200.0
2009-08-25 15:00:00,10.4,10.43,10.38,10.4,187400.0,10.4,10.43,10.38,10.4,187400.0
2009-08-25 15:30:00,10.4,10.4,10.34,10.34,320500.0,10.4,10.4,10.34,10.34,320500.0
2009-08-26 09:30:00,10.38,10.45,10.25,10.29,57800.0,10.38,10.45,10.25,10.29,57800.0
2009-08-26 10:00:00,10.29,10.47,10.29,10.4,48200.0,10.29,10.47,10.29,10.4,48200.0
2009-08-26 10:30:00,10.4,10.45,10.35,10.36,33700.0,10.4,10.45,10.35,10.36,33700.0
2009-08-26 11:00:00,10.38,10.4,10.32,10.4,50000.0,10.38,10.4,10.32,10.4,50000.0
2009-08-26 11:30:00,10.39,10.4,10.36,10.39,31700.0,10.39,10.4,10.36,10.39,31700.0
2009-08-26 12:00:00,10.39,10.42,10.37,10.4,13700.0,10.39,10.42,10.37,10.4,13700.0
2009-08-26 12:30:00,10.39,10.42,10.39,10.41,55400.0,10.39,10.42,10.39,10.41,55400.0
2009-08-26 13:00:00,10.4,10.43,10.39,10.4,161200.0,10.4,10.43,10.39,10.4,161200.0
2009-08-26 13:30:00,10.4,10.49,10.39,10.49,97500.0,10.4,10.49,10.39,10.49,97500.0
2009-08-26 14:00:00,10.5,10.5,10.46,10.47,44500.0,10.5,10.5,10.46,10.47,44500.0
2009-08-26 14:30:00,10.47,10.52,10.46,10.5,102500.0,10.47,10.52,10.46,10.5,102500.0
2009-08-26 15:00:00,10.5,10.59,10.49,10.55,235300.0,10.5,10.59,10.49,10.55,235300.0
2009-08-26 15:30:00,10.55,10.62,10.54,10.6,244800.0,10.55,10.62,10.54,10.6,244800.0
2009-08-27 09:30:00,10.52,10.6,10.51,10.53,88700.0,10.52,10.6,10.51,10.53,88700.0
2009-08-27 10:00:00,10.53,10.53,10.32,10.4,129700.0,10.53,10.53,10.32,10.4,129700.0
2009-08-27 10:30:00,10.4,10.5,10.4,10.49,133700.0,10.4,10.5,10.4,10.49,133700.0
2009-08-27 11:00:00,10.48,10.54,10.48,10.53,84600.0,10.48,10.54,10.48,10.53,84600.0
2009-08-27 11:30:00,10.53,10.62,10.49,10.61,193900.0,10.53,10.62,10.49,10.61,193900.0
2009-08-27 12:00:00,10.62,10.83,10.6,10.77,213300.0,10.62,10.83,10.6,10.77,213300.0
2009-08-27 12:30:00,10.78,10.78,10.68,10.68,109700.0,10.78,10.78,10.68,10.68,109700.0
2009-08-27 13:00:00,10.68,10.72,10.63,10.63,127600.0,10.68,10.72,10.63,10.63,127600.0
2009-08-27 13:30:00,10.64,10.75,10.64,10.75,153700.0,10.64,10.75,10.64,10.75,153700.0
2009-08-27 14:00:00,10.75,10.77,10.74,10.77,93600.0,10.75,10.77,10.74,10.77,93600.0
2009-08-27 14:30:00,10.77,10.83,10.76,10.8,135700.0,10.77,10.83,10.76,10.8,135700.0
2009-08-27 15:00:00,10.81,10.9,10.8,10.87,202300.0,10.81,10.9,10.8,10.87,202300.0
2009-08-27 15:30:00,10.87,10.9,10.85,10.89,313200.0,10.87,10.9,10.85,10.89,313200.0
2009-08-28 09:30:00,10.91,10.98,10.79,10.89,480800.0,10.91,10.98,10.79,10.89,480800.0
2009-08-28 10:00:00,10.9,10.9,10.76,10.78,163600.0,10.9,10.9,10.76,10.78,163600.0
2009-08-28 10:30:00,10.78,10.8,10.68,10.74,74400.0,10.78,10.8,10.68,10.74,74400.0
2009-08-28 11:00:00,10.73,10.75,10.66,10.71,231400.0,10.73,10.75,10.66,10.71,231400.0
2009-08-28 11:30:00,10.71,10.73,10.58,10.58,56500.0,10.71,10.73,10.58,10.58,56500.0
2009-08-28 12:00:00,10.58,10.59,10.4,10.41,274000.0,10.58,10.59,10.4,10.41,274000.0
2009-08-28 12:30:00,10.41,10.43,10.32,10.35,155900.0,10.41,10.43,10.32,10.35,155900.0
2009-08-28 13:00:00,10.36,10.43,10.35,10.41,98600.0,10.36,10.43,10.35,10.41,98600.0
2009-08-28 13:30:00,10.42,10.44,10.37,10.37,184600.0,10.42,10.44,10.37,10.37,184600.0
2009-08-28 14:00:00,10.38,10.43,10.36,10.4,202200.0,10.38,10.43,10.36,10.4,202200.0
2009-08-28 14:30:00,10.39,10.43,10.39,10.42,163100.0,10.39,10.43,10.39,10.42,163100.0
2009-08-28 15:00:00,10.41,10.48,10.41,10.46,103600.0,10.41,10.48,10.41,10.46,103600.0
2009-08-28 15:30:00,10.46,10.47,10.37,10.43,282800.0,10.46,10.47,10.37,10.43,282800.0
2009-08-31 09:30:00,10.42,10.43,10.22,10.36,122900.0,10.42,10.43,10.22,10.36,122900.0
2009-08-31 10:00:00,10.36,10.49,10.34,10.4,152000.0,10.36,10.49,10.34,10.4,152000.0
2009-08-31 10:30:00,10.39,10.43,10.35,10.4,123000.0,10.39,10.43,10.35,10.4,123000.0
2009-08-31 11:00:00,10.4,10.45,10.27,10.33,475700.0,10.4,10.45,10.27,10.33,475700.0
2009-08-31 11:30:00,10.34,10.66,10.34,10.53,351300.0,10.34,10.66,10.34,10.53,351300.0
2009-08-31 12:00:00,10.53,10.53,10.4,10.41,61800.0,10.53,10.53,10.4,10.41,61800.0
2009-08-31 12:30:00,10.4,10.43,10.36,10.38,86800.0,10.4,10.43,10.36,10.38,86800.0
2009-08-31 13:00:00,10.38,10.4,10.35,10.4,93200.0,10.38,10.4,10.35,10.4,93200.0
2009-08-31 13:30:00,10.4,10.4,10.38,10.39,103700.0,10.4,10.4,10.38,10.39,103700.0
2009-08-31 14:00:00,10.39,10.42,10.37,10.41,181700.0,10.39,10.42,10.37,10.41,181700.0
2009-08-31 14:30:00,10.41,10.52,10.4,10.49,136900.0,10.41,10.52,10.4,10.49,136900.0
2009-08-31 15:00:00,10.49,10.49,10.4,10.44,94600.0,10.49,10.49,10.4,10.44,94600.0
2009-08-31 15:30:00,10.43,10.51,10.4,10.5,296000.0,10.43,10.51,10.4,10.5,296000.0
2009-09-01 09:30:00,10.48,10.67,10.38,10.64,444400.0,10.48,10.67,10.38,10.64,444400.0
2009-09-01 10:00:00,10.64,10.68,10.5,10.58,256800.0,10.64,10.68,10.5,10.58,256800.0
2009-09-01 10:30:00,10.58,10.67,10.52,10.53,74900.0,10.58,10.67,10.52,10.53,74900.0
2009-09-01 11:00:00,10.53,10.55,10.25,10.25,185700.0,10.53,10.55,10.25,10.25,185700.0
2009-09-01 11:30:00,10.25,10.29,10.18,10.18,176000.0,10.25,10.29,10.18,10.18,176000.0
2009-09-01 12:00:00,10.18,10.27,10.18,10.22,145100.0,10.18,10.27,10.18,10.22,145100.0
2009-09-01 12:30:00,10.22,10.28,10.18,10.26,130300.0,10.22,10.28,10.18,10.26,130300.0
2009-09-01 13:00:00,10.26,10.28,10.22,10.27,145400.0,10.26,10.28,10.22,10.27,145400.0
2009-09-01 13:30:00,10.26,10.36,10.2,10.3,222400.0,10.26,10.36,10.2,10.3,222400.0
2009-09-01 14:00:00,10.29,10.34,10.14,10.17,347200.0,10.29,10.34,10.14,10.17,347200.0
2009-09-01 14:30:00,10.17,10.21,10.06,10.15,283300.0,10.17,10.21,10.06,10.15,283300.0
2009-09-01 15:00:00,10.15,10.16,10.03,10.03,241600.0,10.15,10.16,10.03,10.03,241600.0
2009-09-01 15:30:00,10.03,10.19,10.02,10.15,611100.0,10.03,10.19,10.02,10.15,611100.0
2009-09-02 09:30:00,10.14,10.58,10.03,10.37,754900.0,10.14,10.58,10.03,10.37,754900.0
2009-09-02 10:00:00,10.37,10.53,10.35,10.48,210600.0,10.37,10.53,10.35,10.48,210600.0
2009-09-02 10:30:00,10.48,10.61,10.44,10.53,356100.0,10.48,10.61,10.44,10.53,356100.0
2009-09-02 11:00:00,10.53,10.71,10.51,10.69,368400.0,10.53,10.71,10.51,10.69,368400.0
2009-09-02 11:30:00,10.69,10.77,10.65,10.72,262600.0,10.69,10.77,10.65,10.72,262600.0
2009-09-02 12:00:00,10.72,10.77,10.61,10.75,280100.0,10.72,10.77,10.61,10.75,280100.0
2009-09-02 12:30:00,10.75,10.85,10.75,10.81,129200.0,10.75,10.85,10.75,10.81,129200.0
2009-09-02 13:00:00,10.81,10.91,10.79,10.86,566700.0,10.81,10.91,10.79,10.86,566700.0
2009-09-02 13:30:00,10.87,10.88,10.77,10.83,204100.0,10.87,10.88,10.77,10.83,204100.0
2009-09-02 14:00:00,10.82,10.94,10.82,10.94,151000.0,10.82,10.94,10.82,10.94,151000.0
2009-09-02 14:30:00,10.94,11.08,10.9,11.0,422800.0,10.94,11.08,10.9,11.0,422800.0
2009-09-02 15:00:00,11.0,11.18,11.0,11.1,490000.0,11.0,11.18,11.0,11.1,490000.0
2009-09-02 15:30:00,11.11,11.12,10.88,10.94,784400.0,11.11,11.12,10.88,10.94,784400.0
2009-09-03 09:30:00,10.92,10.93,10.74,10.78,211300.0,10.92,10.93,10.74,10.78,211300.0
2009-09-03 10:00:00,10.81,10.82,10.53,10.53,310400.0,10.81,10.82,10.53,10.53,310400.0
2009-09-03 10:30:00,10.54,10.67,10.46,10.65,310900.0,10.54,10.67,10.46,10.65,310900.0
2009-09-03 11:00:00,10.65,10.68,10.58,10.58,135100.0,10.65,10.68,10.58,10.58,135100.0
2009-09-03 11:30:00,10.58,10.64,10.54,10.63,103700.0,10.58,10.64,10.54,10.63,103700.0
2009-09-03 12:00:00,10.63,10.71,10.61,10.68,99500.0,10.63,10.71,10.61,10.68,99500.0
2009-09-03 12:30:00,10.68,10.68,10.58,10.61,63600.0,10.68,10.68,10.58,10.61,63600.0
2009-09-03 13:00:00,10.61,10.62,10.53,10.55,308900.0,10.61,10.62,10.53,10.55,308900.0
2009-09-03 13:30:00,10.56,10.67,10.55,10.66,132400.0,10.56,10.67,10.55,10.66,132400.0
2009-09-03 14:00:00,10.65,10.66,10.6,10.64,91300.0,10.65,10.66,10.6,10.64,91300.0
2009-09-03 14:30:00,10.63,10.66,10.6,10.64,112500.0,10.63,10.66,10.6,10.64,112500.0
2009-09-03 15:00:00,10.64,10.64,10.59,10.6,125400.0,10.64,10.64,10.59,10.6,125400.0
2009-09-03 15:30:00,10.6,10.67,10.59,10.67,306600.0,10.6,10.67,10.59,10.67,306600.0
2009-09-04 09:30:00,10.49,10.61,10.33,10.45,375800.0,10.49,10.61,10.33,10.45,375800.0
2009-09-04 10:00:00,10.45,10.65,10.44,10.55,203000.0,10.45,10.65,10.44,10.55,203000.0
2009-09-04 10:30:00,10.55,10.63,10.5,10.6,89000.0,10.55,10.63,10.5,10.6,89000.0
2009-09-04 11:00:00,10.59,10.59,10.48,10.5,58100.0,10.59,10.59,10.48,10.5,58100.0
2009-09-04 11:30:00,10.5,10.65,10.5,10.63,108700.0,10.5,10.65,10.5,10.63,108700.0
2009-09-04 12:00:00,10.63,10.71,10.63,10.65,102900.0,10.63,10.71,10.63,10.65,102900.0
2009-09-04 12:30:00,10.65,10.65,10.6,10.61,45300.0,10.65,10.65,10.6,10.61,45300.0
2009-09-04 13:00:00,10.6,10.75,10.58,10.69,121500.0,10.6,10.75,10.58,10.69,121500.0
2009-09-04 13:30:00,10.69,10.7,10.63,10.64,77600.0,10.69,10.7,10.63,10.64,77600.0
2009-09-04 14:00:00,10.64,10.65,10.63,10.63,34900.0,10.64,10.65,10.63,10.63,34900.0
2009-09-04 14:30:00,10.63,10.64,10.61,10.62,45700.0,10.63,10.64,10.61,10.62,45700.0
2009-09-04 15:00:00,10.61,10.72,10.54,10.69,392400.0,10.61,10.72,10.54,10.69,392400.0
2009-09-04 15:30:00,10.68,10.72,10.67,10.72,232900.0,10.68,10.72,10.67,10.72,232900.0
2009-09-08 09:30:00,10.83,10.91,10.72,10.83,180600.0,10.83,10.91,10.72,10.83,180600.0
2009-09-08 10:00:00,10.83,10.85,10.69,10.7,209700.0,10.83,10.85,10.69,10.7,209700.0
2009-09-08 10:30:00,10.71,10.71,10.63,10.66,89300.0,10.71,10.71,10.63,10.66,89300.0
2009-09-08 11:00:00,10.66,10.67,10.63,10.65,59400.0,10.66,10.67,10.63,10.65,59400.0
2009-09-08 11:30:00,10.64,10.66,10.64,10.66,41200.0,10.64,10.66,10.64,10.66,41200.0
2009-09-08 12:00:00,10.65,10.66,10.65,10.65,44300.0,10.65,10.66,10.65,10.65,44300.0
2009-09-08 12:30:00,10.65,10.66,10.65,10.66,50800.0,10.65,10.66,10.65,10.66,50800.0
2009-09-08 13:00:00,10.66,10.67,10.65,10.67,92800.0,10.66,10.67,10.65,10.67,92800.0
2009-09-08 13:30:00,10.67,10.76,10.67,10.75,84400.0,10.67,10.76,10.67,10.75,84400.0
2009-09-08 14:00:00,10.76,10.79,10.74,10.76,79000.0,10.76,10.79,10.74,10.76,79000.0
2009-09-08 14:30:00,10.76,10.82,10.76,10.81,97200.0,10.76,10.82,10.76,10.81,97200.0
2009-09-08 15:00:00,10.81,10.82,10.77,10.81,134900.0,10.81,10.82,10.77,10.81,134900.0
2009-09-08 15:30:00,10.82,10.87,10.81,10.87,302300.0,10.82,10.87,10.81,10.87,302300.0
2009-09-09 09:30:00,10.89,10.89,10.76,10.84,105800.0,10.89,10.89,10.76,10.84,105800.0
2009-09-09 10:00:00,10.84,10.94,10.78,10.86,118900.0,10.84,10.94,10.78,10.86,118900.0
2009-09-09 10:30:00,10.86,10.96,10.8,10.82,348700.0,10.86,10.96,10.8,10.82,348700.0
2009-09-09 11:00:00,10.82,10.84,10.79,10.79,169400.0,10.82,10.84,10.79,10.79,169400.0
2009-09-09 11:30:00,10.8,10.82,10.75,10.82,176000.0,10.8,10.82,10.75,10.82,176000.0
2009-09-09 12:00:00,10.82,10.82,10.8,10.8,52400.0,10.82,10.82,10.8,10.8,52400.0
2009-09-09 12:30:00,10.8,10.81,10.76,10.77,69900.0,10.8,10.81,10.76,10.77,69900.0
2009-09-09 13:00:00,10.77,10.8,10.73,10.8,412000.0,10.77,10.8,10.73,10.8,412000.0
2009-09-09 13:30:00,10.79,10.82,10.78,10.82,43700.0,10.79,10.82,10.78,10.82,43700.0
2009-09-09 14:00:00,10.82,10.82,10.79,10.79,371500.0,10.82,10.82,10.79,10.79,371500.0
2009-09-09 14:30:00,10.8,10.8,10.6,10.62,220000.0,10.8,10.8,10.6,10.62,220000.0
2009-09-09 15:00:00,10.63,10.76,10.63,10.73,175100.0,10.63,10.76,10.63,10.73,175100.0
2009-09-09 15:30:00,10.73,10.75,10.68,10.7,283300.0,10.73,10.75,10.68,10.7,283300.0
2009-09-10 09:30:00,10.8,11.06,10.8,11.03,279200.0,10.8,11.06,10.8,11.03,279200.0
2009-09-10 10:00:00,11.03,11.17,11.03,11.12,188400.0,11.03,11.17,11.03,11.12,188400.0
2009-09-10 10:30:00,11.12,11.2,11.06,11.2,124600.0,11.12,11.2,11.06,11.2,124600.0
2009-09-10 11:00:00,11.19,11.2,11.15,11.15,113100.0,11.19,11.2,11.15,11.15,113100.0
2009-09-10 11:30:00,11.15,11.21,11.15,11.2,149200.0,11.15,11.21,11.15,11.2,149200.0
2009-09-10 12:00:00,11.2,11.21,11.09,11.12,127300.0,11.2,11.21,11.09,11.12,127300.0
2009-09-10 12:30:00,11.11,11.14,11.02,11.11,274600.0,11.11,11.14,11.02,11.11,274600.0
2009-09-10 13:00:00,11.11,11.15,11.08,11.11,258900.0,11.11,11.15,11.08,11.11,258900.0
2009-09-10 13:30:00,11.1,11.14,11.05,11.12,147900.0,11.1,11.14,11.05,11.12,147900.0
2009-09-10 14:00:00,11.12,11.15,11.1,11.11,156300.0,11.12,11.15,11.1,11.11,156300.0
2009-09-10 14:30:00,11.11,11.12,11.02,11.09,218700.0,11.11,11.12,11.02,11.09,218700.0
2009-09-10 15:00:00,11.09,11.1,11.04,11.1,355500.0,11.09,11.1,11.04,11.1,355500.0
2009-09-10 15:30:00,11.1,11.15,11.07,11.15,666600.0,11.1,11.15,11.07,11.15,666600.0
2009-09-11 09:30:00,11.42,11.64,11.23,11.56,827100.0,11.42,11.64,11.23,11.56,827100.0
2009-09-11 10:00:00,11.55,11.63,11.39,11.46,451400.0,11.55,11.63,11.39,11.46,451400.0
2009-09-11 10:30:00,11.46,12.1,11.46,11.96,978900.0,11.46,12.1,11.46,11.96,978900.0
2009-09-11 11:00:00,11.97,11.99,11.8,11.82,187500.0,11.97,11.99,11.8,11.82,187500.0
2009-09-11 11:30:00,11.82,11.82,11.59,11.61,332800.0,11.82,11.82,11.59,11.61,332800.0
2009-09-11 12:00:00,11.61,11.66,11.59,11.64,183600.0,11.61,11.66,11.59,11.64,183600.0
2009-09-11 12:30:00,11.64,11.69,11.62,11.66,175500.0,11.64,11.69,11.62,11.66,175500.0
2009-09-11 13:00:00,11.65,11.73,11.6,11.6,223700.0,11.65,11.73,11.6,11.6,223700.0
2009-09-11 13:30:00,11.6,11.61,11.52,11.55,256100.0,11.6,11.61,11.52,11.55,256100.0
2009-09-11 14:00:00,11.54,11.59,11.54,11.56,95100.0,11.54,11.59,11.54,11.56,95100.0
2009-09-11 14:30:00,11.56,11.56,11.5,11.52,87300.0,11.56,11.56,11.5,11.52,87300.0
2009-09-11 15:00:00,11.53,11.59,11.51,11.57,283900.0,11.53,11.59,11.51,11.57,283900.0
2009-09-11 15:30:00,11.57,11.61,11.55,11.56,530700.0,11.57,11.61,11.55,11.56,530700.0
2009-09-14 09:30:00,11.46,11.54,11.37,11.47,132300.0,11.46,11.54,11.37,11.47,132300.0
2009-09-14 10:00:00,11.48,11.52,11.45,11.48,99500.0,11.48,11.52,11.45,11.48,99500.0
2009-09-14 10:30:00,11.48,11.52,11.45,11.51,67600.0,11.48,11.52,11.45,11.51,67600.0
2009-09-14 11:00:00,11.51,11.51,11.36,11.43,119500.0,11.51,11.51,11.36,11.43,119500.0
2009-09-14 11:30:00,11.43,11.56,11.43,11.47,129700.0,11.43,11.56,11.43,11.47,129700.0
2009-09-14 12:00:00,11.47,11.48,11.36,11.38,72200.0,11.47,11.48,11.36,11.38,72200.0
2009-09-14 12:30:00,11.38,11.39,11.35,11.37,64300.0,11.38,11.39,11.35,11.37,64300.0
2009-09-14 13:00:00,11.37,11.38,11.33,11.36,57000.0,11.37,11.38,11.33,11.36,57000.0
2009-09-14 13:30:00,11.36,11.4,11.35,11.38,96100.0,11.36,11.4,11.35,11.38,96100.0
2009-09-14 14:00:00,11.39,11.49,11.39,11.47,70800.0,11.39,11.49,11.39,11.47,70800.0
2009-09-14 14:30:00,11.48,11.57,11.47,11.57,152800.0,11.48,11.57,11.47,11.57,152800.0
2009-09-14 15:00:00,11.56,11.58,11.48,11.48,128300.0,11.56,11.58,11.48,11.48,128300.0
2009-09-14 15:30:00,11.48,11.52,11.47,11.49,176600.0,11.48,11.52,11.47,11.49,176600.0
2009-09-15 09:30:00,11.51,11.75,11.51,11.6,85700.0,11.51,11.75,11.51,11.6,85700.0
2009-09-15 10:00:00,11.6,11.68,11.44,11.56,179400.0,11.6,11.68,11.44,11.56,179400.0
2009-09-15 10:30:00,11.55,11.58,11.52,11.56,87900.0,11.55,11.58,11.52,11.56,87900.0
2009-09-15 11:00:00,11.56,11.57,11.5,11.52,88800.0,11.56,11.57,11.5,11.52,88800.0
2009-09-15 11:30:00,11.53,11.57,11.52,11.53,53600.0,11.53,11.57,11.52,11.53,53600.0
2009-09-15 12:00:00,11.53,11.56,11.52,11.52,72300.0,11.53,11.56,11.52,11.52,72300.0
2009-09-15 12:30:00,11.51,11.55,11.5,11.52,44900.0,11.51,11.55,11.5,11.52,44900.0
2009-09-15 13:00:00,11.52,11.54,11.49,11.51,85300.0,11.52,11.54,11.49,11.51,85300.0
2009-09-15 13:30:00,11.51,11.56,11.5,11.54,41500.0,11.51,11.56,11.5,11.54,41500.0
2009-09-15 14:00:00,11.55,11.59,11.53,11.54,62800.0,11.55,11.59,11.53,11.54,62800.0
2009-09-15 14:30:00,11.54,11.54,11.46,11.47,47200.0,11.54,11.54,11.46,11.47,47200.0
2009-09-15 15:00:00,11.47,11.52,11.43,11.5,138000.0,11.47,11.52,11.43,11.5,138000.0
2009-09-15 15:30:00,11.5,11.51,11.45,11.48,162100.0,11.5,11.51,11.45,11.48,162100.0
2009-09-16 09:30:00,12.11,12.15,11.78,12.02,602200.0,12.11,12.15,11.78,12.02,602200.0
2009-09-16 10:00:00,12.02,12.18,12.02,12.1,158300.0,12.02,12.18,12.02,12.1,158300.0
2009-09-16 10:30:00,12.11,12.13,11.91,11.94,121000.0,12.11,12.13,11.91,11.94,121000.0
2009-09-16 11:00:00,11.94,12.0,11.91,11.97,95200.0,11.94,12.0,11.91,11.97,95200.0
2009-09-16 11:30:00,11.97,12.09,11.97,12.0,105400.0,11.97,12.09,11.97,12.0,105400.0
2009-09-16 12:00:00,12.0,12.06,11.99,12.0,102600.0,12.0,12.06,11.99,12.0,102600.0
2009-09-16 12:30:00,12.0,12.02,11.96,12.0,63600.0,12.0,12.02,11.96,12.0,63600.0
2009-09-16 13:00:00,12.0,12.1,11.98,12.09,84300.0,12.0,12.1,11.98,12.09,84300.0
2009-09-16 13:30:00,12.09,12.13,12.05,12.08,106400.0,12.09,12.13,12.05,12.08,106400.0
2009-09-16 14:00:00,12.07,12.21,12.07,12.2,223500.0,12.07,12.21,12.07,12.2,223500.0
2009-09-16 14:30:00,12.2,12.21,12.1,12.11,313800.0,12.2,12.21,12.1,12.11,313800.0
2009-09-16 15:00:00,12.1,12.17,12.1,12.15,255100.0,12.1,12.17,12.1,12.15,255100.0
2009-09-16 15:30:00,12.14,12.16,12.07,12.12,569400.0,12.14,12.16,12.07,12.12,569400.0
2009-09-17 09:30:00,12.07,12.14,11.94,12.02,92600.0,12.07,12.14,11.94,12.02,92600.0
2009-09-17 10:00:00,12.03,12.1,11.84,11.87,141200.0,12.03,12.1,11.84,11.87,141200.0
2009-09-17 10:30:00,11.87,11.9,11.78,11.79,155700.0,11.87,11.9,11.78,11.79,155700.0
2009-09-17 11:00:00,11.8,11.84,11.78,11.83,102000.0,11.8,11.84,11.78,11.83,102000.0
2009-09-17 11:30:00,11.84,11.92,11.78,11.78,191100.0,11.84,11.92,11.78,11.78,191100.0
2009-09-17 12:00:00,11.78,11.81,11.68,11.71,138600.0,11.78,11.81,11.68,11.71,138600.0
2009-09-17 12:30:00,11.72,11.78,11.59,11.67,105500.0,11.72,11.78,11.59,11.67,105500.0
2009-09-17 13:00:00,11.67,11.72,11.66,11.71,95900.0,11.67,11.72,11.66,11.71,95900.0
2009-09-17 13:30:00,11.7,11.76,11.68,11.74,98600.0,11.7,11.76,11.68,11.74,98600.0
2009-09-17 14:00:00,11.74,11.77,11.71,11.77,92000.0,11.74,11.77,11.71,11.77,92000.0
2009-09-17 14:30:00,11.77,11.81,11.72,11.75,140400.0,11.77,11.81,11.72,11.75,140400.0
2009-09-17 15:00:00,11.75,11.76,11.69,11.69,162500.0,11.75,11.76,11.69,11.69,162500.0
2009-09-17 15:30:00,11.69,11.7,11.63,11.64,380300.0,11.69,11.7,11.63,11.64,380300.0
2009-09-18 09:30:00,11.7,11.77,11.55,11.55,223400.0,11.7,11.77,11.55,11.55,223400.0
2009-09-18 10:00:00,11.55,11.55,11.47,11.52,54900.0,11.55,11.55,11.47,11.52,54900.0
2009-09-18 10:30:00,11.52,11.61,11.52,11.61,61700.0,11.52,11.61,11.52,11.61,61700.0
2009-09-18 11:00:00,11.61,11.64,11.61,11.62,61800.0,11.61,11.64,11.61,11.62,61800.0
2009-09-18 11:30:00,11.63,11.75,11.62,11.75,57500.0,11.63,11.75,11.62,11.75,57500.0
2009-09-18 12:00:00,11.75,11.81,11.72,11.76,54900.0,11.75,11.81,11.72,11.76,54900.0
2009-09-18 12:30:00,11.77,11.82,11.77,11.8,73600.0,11.77,11.82,11.77,11.8,73600.0
2009-09-18 13:00:00,11.79,11.85,11.79,11.81,48800.0,11.79,11.85,11.79,11.81,48800.0
2009-09-18 13:30:00,11.81,11.84,11.8,11.81,37300.0,11.81,11.84,11.8,11.81,37300.0
2009-09-18 14:00:00,11.81,11.81,11.78,11.81,34400.0,11.81,11.81,11.78,11.81,34400.0
2009-09-18 14:30:00,11.8,11.8,11.71,11.72,47200.0,11.8,11.8,11.71,11.72,47200.0
2009-09-18 15:00:00,11.72,11.75,11.71,11.72,76400.0,11.72,11.75,11.71,11.72,76400.0
2009-09-18 15:30:00,11.72,11.76,11.69,11.73,291500.0,11.72,11.76,11.69,11.73,291500.0
2009-09-21 09:30:00,11.31,11.63,11.16,11.35,519400.0,11.31,11.63,11.16,11.35,519400.0
2009-09-21 10:00:00,11.35,11.36,11.05,11.07,234000.0,11.35,11.36,11.05,11.07,234000.0
2009-09-21 10:30:00,11.06,11.21,11.04,11.14,195300.0,11.06,11.21,11.04,11.14,195300.0
2009-09-21 11:00:00,11.14,11.17,10.99,11.09,375900.0,11.14,11.17,10.99,11.09,375900.0
2009-09-21 11:30:00,11.09,11.22,11.07,11.09,274000.0,11.09,11.22,11.07,11.09,274000.0
2009-09-21 12:00:00,11.1,11.12,11.04,11.07,255300.0,11.1,11.12,11.04,11.07,255300.0
2009-09-21 12:30:00,11.07,11.14,11.06,11.1,142400.0,11.07,11.14,11.06,11.1,142400.0
2009-09-21 13:00:00,11.11,11.15,11.05,11.15,108000.0,11.11,11.15,11.05,11.15,108000.0
2009-09-21 13:30:00,11.15,11.2,11.15,11.2,162800.0,11.15,11.2,11.15,11.2,162800.0
2009-09-21 14:00:00,11.2,11.22,11.16,11.2,216400.0,11.2,11.22,11.16,11.2,216400.0
2009-09-21 14:30:00,11.2,11.29,11.19,11.22,209100.0,11.2,11.29,11.19,11.22,209100.0
2009-09-21 15:00:00,11.21,11.24,11.12,11.17,344200.0,11.21,11.24,11.12,11.17,344200.0
2009-09-21 15:30:00,11.17,11.2,11.12,11.15,369600.0,11.17,11.2,11.12,11.15,369600.0
2009-09-22 09:30:00,11.23,11.51,11.19,11.3,253300.0,11.23,11.51,11.19,11.3,253300.0
2009-09-22 10:00:00,11.31,11.54,11.26,11.4,236200.0,11.31,11.54,11.26,11.4,236200.0
2009-09-22 10:30:00,11.4,11.54,11.37,11.47,111100.0,11.4,11.54,11.37,11.47,111100.0
2009-09-22 11:00:00,11.47,11.55,11.44,11.45,165400.0,11.47,11.55,11.44,11.45,165400.0
2009-09-22 11:30:00,11.46,11.79,11.45,11.63,531200.0,11.46,11.79,11.45,11.63,531200.0
2009-09-22 12:00:00,11.64,11.7,11.63,11.66,197000.0,11.64,11.7,11.63,11.66,197000.0
2009-09-22 12:30:00,11.66,11.66,11.54,11.61,121700.0,11.66,11.66,11.54,11.61,121700.0
2009-09-22 13:00:00,11.61,11.64,11.56,11.62,143700.0,11.61,11.64,11.56,11.62,143700.0
2009-09-22 13:30:00,11.62,11.69,11.6,11.61,114800.0,11.62,11.69,11.6,11.61,114800.0
2009-09-22 14:00:00,11.61,11.67,11.6,11.61,50500.0,11.61,11.67,11.6,11.61,50500.0
2009-09-22 14:30:00,11.62,11.66,11.61,11.65,66500.0,11.62,11.66,11.61,11.65,66500.0
2009-09-22 15:00:00,11.66,11.74,11.65,11.72,249100.0,11.66,11.74,11.65,11.72,249100.0
2009-09-22 15:30:00,11.72,11.75,11.68,11.72,228700.0,11.72,11.75,11.68,11.72,228700.0
2009-09-23 09:30:00,11.68,11.92,11.62,11.83,115500.0,11.68,11.92,11.62,11.83,115500.0
2009-09-23 10:00:00,11.84,11.91,11.76,11.84,99800.0,11.84,11.91,11.76,11.84,99800.0
2009-09-23 10:30:00,11.84,11.84,11.69,11.75,135400.0,11.84,11.84,11.69,11.75,135400.0
2009-09-23 11:00:00,11.75,11.92,11.73,11.92,216400.0,11.75,11.92,11.73,11.92,216400.0
2009-09-23 11:30:00,11.92,11.93,11.84,11.84,69200.0,11.92,11.93,11.84,11.84,69200.0
2009-09-23 12:00:00,11.85,11.86,11.74,11.8,88900.0,11.85,11.86,11.74,11.8,88900.0
2009-09-23 12:30:00,11.81,11.86,11.77,11.81,83900.0,11.81,11.86,11.77,11.81,83900.0
2009-09-23 13:00:00,11.82,11.88,11.81,11.82,88900.0,11.82,11.88,11.81,11.82,88900.0
2009-09-23 13:30:00,11.82,11.85,11.79,11.83,59200.0,11.82,11.85,11.79,11.83,59200.0
2009-09-23 14:00:00,11.83,11.94,11.77,11.89,164200.0,11.83,11.94,11.77,11.89,164200.0
2009-09-23 14:30:00,11.89,12.02,11.84,11.93,195800.0,11.89,12.02,11.84,11.93,195800.0
2009-09-23 15:00:00,11.94,12.02,11.84,11.84,271400.0,11.94,12.02,11.84,11.84,271400.0
2009-09-23 15:30:00,11.84,11.85,11.73,11.74,356100.0,11.84,11.85,11.73,11.74,356100.0
2009-09-24 09:30:00,11.73,11.87,11.7,11.7,90500.0,11.73,11.87,11.7,11.7,90500.0
2009-09-24 10:00:00,11.7,11.73,11.52,11.55,143400.0,11.7,11.73,11.52,11.55,143400.0
2009-09-24 10:30:00,11.55,11.55,11.42,11.46,94400.0,11.55,11.55,11.42,11.46,94400.0
2009-09-24 11:00:00,11.47,11.51,11.4,11.45,70700.0,11.47,11.51,11.4,11.45,70700.0
2009-09-24 11:30:00,11.45,11.47,11.35,11.39,33700.0,11.45,11.47,11.35,11.39,33700.0
2009-09-24 12:00:00,11.39,11.41,11.33,11.34,31900.0,11.39,11.41,11.33,11.34,31900.0
2009-09-24 12:30:00,11.33,11.43,11.3,11.42,52600.0,11.33,11.43,11.3,11.42,52600.0
2009-09-24 13:00:00,11.41,11.45,11.38,11.42,52400.0,11.41,11.45,11.38,11.42,52400.0
2009-09-24 13:30:00,11.42,11.44,11.39,11.41,34700.0,11.42,11.44,11.39,11.41,34700.0
2009-09-24 14:00:00,11.4,11.43,11.36,11.41,24200.0,11.4,11.43,11.36,11.41,24200.0
2009-09-24 14:30:00,11.41,11.46,11.36,11.41,78200.0,11.41,11.46,11.36,11.41,78200.0
2009-09-24 15:00:00,11.42,11.5,11.38,11.38,137300.0,11.42,11.5,11.38,11.38,137300.0
2009-09-24 15:30:00,11.39,11.47,11.39,11.43,150700.0,11.39,11.47,11.39,11.43,150700.0
2009-09-25 09:30:00,11.42,11.42,11.22,11.33,54400.0,11.42,11.42,11.22,11.33,54400.0
2009-09-25 10:00:00,11.32,11.38,11.25,11.36,46500.0,11.32,11.38,11.25,11.36,46500.0
2009-09-25 10:30:00,11.36,11.38,11.24,11.24,84700.0,11.36,11.38,11.24,11.24,84700.0
2009-09-25 11:00:00,11.25,11.25,11.15,11.2,142000.0,11.25,11.25,11.15,11.2,142000.0
2009-09-25 11:30:00,11.2,11.23,11.12,11.14,136900.0,11.2,11.23,11.12,11.14,136900.0
2009-09-25 12:00:00,11.13,11.18,11.1,11.18,62900.0,11.13,11.18,11.1,11.18,62900.0
2009-09-25 12:30:00,11.19,11.25,11.18,11.25,39000.0,11.19,11.25,11.18,11.25,39000.0
2009-09-25 13:00:00,11.25,11.25,11.21,11.21,53900.0,11.25,11.25,11.21,11.21,53900.0
2009-09-25 13:30:00,11.21,11.27,11.21,11.27,34300.0,11.21,11.27,11.21,11.27,34300.0
2009-09-25 14:00:00,11.28,11.29,11.24,11.26,86000.0,11.28,11.29,11.24,11.26,86000.0
2009-09-25 14:30:00,11.26,11.28,11.2,11.26,85800.0,11.26,11.28,11.2,11.26,85800.0
2009-09-25 15:00:00,11.26,11.27,11.2,11.25,75700.0,11.26,11.27,11.2,11.25,75700.0
2009-09-25 15:30:00,11.25,11.26,11.2,11.25,186600.0,11.25,11.26,11.2,11.25,186600.0
2009-09-28 09:30:00,11.32,11.52,11.31,11.47,52500.0,11.32,11.52,11.31,11.47,52500.0
2009-09-28 10:00:00,11.48,11.56,11.48,11.54,46100.0,11.48,11.56,11.48,11.54,46100.0
2009-09-28 10:30:00,11.54,11.57,11.5,11.54,47600.0,11.54,11.57,11.5,11.54,47600.0
2009-09-28 11:00:00,11.54,11.6,11.52,11.6,23100.0,11.54,11.6,11.52,11.6,23100.0
2009-09-28 11:30:00,11.59,11.6,11.56,11.57,15100.0,11.59,11.6,11.56,11.57,15100.0
2009-09-28 12:00:00,11.57,11.58,11.53,11.54,28000.0,11.57,11.58,11.53,11.54,28000.0
2009-09-28 12:30:00,11.54,11.55,11.51,11.53,29700.0,11.54,11.55,11.51,11.53,29700.0
2009-09-28 13:00:00,11.52,11.55,11.52,11.54,16100.0,11.52,11.55,11.52,11.54,16100.0
2009-09-28 13:30:00,11.54,11.58,11.52,11.53,18800.0,11.54,11.58,11.52,11.53,18800.0
2009-09-28 14:00:00,11.53,11.55,11.49,11.53,33900.0,11.53,11.55,11.49,11.53,33900.0
2009-09-28 14:30:00,11.53,11.56,11.5,11.5,40500.0,11.53,11.56,11.5,11.5,40500.0
2009-09-28 15:00:00,11.5,11.55,11.47,11.52,53600.0,11.5,11.55,11.47,11.52,53600.0
2009-09-28 15:30:00,11.52,11.53,11.42,11.52,234500.0,11.52,11.53,11.42,11.52,234500.0
2009-09-29 09:30:00,11.55,11.64,11.5,11.63,150300.0,11.55,11.64,11.5,11.63,150300.0
2009-09-29 10:00:00,11.62,11.63,11.5,11.52,154300.0,11.62,11.63,11.5,11.52,154300.0
2009-09-29 10:30:00,11.52,11.6,11.5,11.53,87200.0,11.52,11.6,11.5,11.53,87200.0
2009-09-29 11:00:00,11.53,11.57,11.52,11.55,66000.0,11.53,11.57,11.52,11.55,66000.0
2009-09-29 11:30:00,11.55,11.57,11.42,11.44,61600.0,11.55,11.57,11.42,11.44,61600.0
2009-09-29 12:00:00,11.45,11.48,11.4,11.43,21200.0,11.45,11.48,11.4,11.43,21200.0
2009-09-29 12:30:00,11.45,11.52,11.45,11.49,26000.0,11.45,11.52,11.45,11.49,26000.0
2009-09-29 13:00:00,11.5,11.5,11.43,11.47,45600.0,11.5,11.5,11.43,11.47,45600.0
2009-09-29 13:30:00,11.46,11.5,11.44,11.47,27300.0,11.46,11.5,11.44,11.47,27300.0
2009-09-29 14:00:00,11.46,11.48,11.4,11.46,40800.0,11.46,11.48,11.4,11.46,40800.0
2009-09-29 14:30:00,11.47,11.47,11.44,11.44,54000.0,11.47,11.47,11.44,11.44,54000.0
2009-09-29 15:00:00,11.43,11.46,11.4,11.46,93300.0,11.43,11.46,11.4,11.46,93300.0
2009-09-29 15:30:00,11.45,11.48,11.41,11.42,141800.0,11.45,11.48,11.41,11.42,141800.0
2009-09-30 09:30:00,11.5,11.51,11.11,11.17,144500.0,11.5,11.51,11.11,11.17,144500.0
2009-09-30 10:00:00,11.17,11.22,11.14,11.2,56300.0,11.17,11.22,11.14,11.2,56300.0
2009-09-30 10:30:00,11.19,11.22,11.15,11.15,56000.0,11.19,11.22,11.15,11.15,56000.0
2009-09-30 11:00:00,11.15,11.22,11.15,11.18,41200.0,11.15,11.22,11.15,11.18,41200.0
2009-09-30 11:30:00,11.17,11.22,11.15,11.19,66700.0,11.17,11.22,11.15,11.19,66700.0
2009-09-30 12:00:00,11.19,11.31,11.18,11.27,35300.0,11.19,11.31,11.18,11.27,35300.0
2009-09-30 12:30:00,11.28,11.31,11.27,11.29,52400.0,11.28,11.31,11.27,11.29,52400.0
2009-09-30 13:00:00,11.29,11.4,11.29,11.36,57400.0,11.29,11.4,11.29,11.36,57400.0
2009-09-30 13:30:00,11.35,11.37,11.32,11.35,54900.0,11.35,11.37,11.32,11.35,54900.0
2009-09-30 14:00:00,11.35,11.39,11.3,11.31,55600.0,11.35,11.39,11.3,11.31,55600.0
2009-09-30 14:30:00,11.31,11.33,11.25,11.3,114900.0,11.31,11.33,11.25,11.3,114900.0
2009-09-30 15:00:00,11.3,11.34,11.23,11.23,181400.0,11.3,11.34,11.23,11.23,181400.0
2009-09-30 15:30:00,11.26,11.29,11.2,11.21,244200.0,11.26,11.29,11.2,11.21,244200.0
2009-10-01 09:30:00,11.28,11.34,11.09,11.13,81700.0,11.28,11.34,11.09,11.13,81700.0
2009-10-01 10:00:00,11.16,11.18,11.01,11.04,165900.0,11.16,11.18,11.01,11.04,165900.0
2009-10-01 10:30:00,11.04,11.13,11.01,11.08,67300.0,11.04,11.13,11.01,11.08,67300.0
2009-10-01 11:00:00,11.07,11.1,10.84,10.89,87400.0,11.07,11.1,10.84,10.89,87400.0
2009-10-01 11:30:00,10.88,10.9,10.81,10.84,34300.0,10.88,10.9,10.81,10.84,34300.0
2009-10-01 12:00:00,10.83,10.88,10.79,10.88,41100.0,10.83,10.88,10.79,10.88,41100.0
2009-10-01 12:30:00,10.87,10.88,10.85,10.86,26300.0,10.87,10.88,10.85,10.86,26300.0
2009-10-01 13:00:00,10.86,10.89,10.79,10.82,82500.0,10.86,10.89,10.79,10.82,82500.0
2009-10-01 13:30:00,10.83,10.88,10.76,10.88,137000.0,10.83,10.88,10.76,10.88,137000.0
2009-10-01 14:00:00,10.88,10.98,10.87,10.97,113000.0,10.88,10.98,10.87,10.97,113000.0
2009-10-01 14:30:00,10.96,11.0,10.96,10.99,69900.0,10.96,11.0,10.96,10.99,69900.0
2009-10-01 15:00:00,10.98,10.98,10.85,10.86,145600.0,10.98,10.98,10.85,10.86,145600.0
2009-10-01 15:30:00,10.86,10.92,10.83,10.83,221100.0,10.86,10.92,10.83,10.83,221100.0
2009-10-02 09:30:00,10.61,11.02,10.55,10.9,189300.0,10.61,11.02,10.55,10.9,189300.0
2009-10-02 10:00:00,10.9,11.05,10.84,10.98,160300.0,10.9,11.05,10.84,10.98,160300.0
2009-10-02 10:30:00,10.98,11.04,10.88,10.88,47000.0,10.98,11.04,10.88,10.88,47000.0
2009-10-02 11:00:00,10.88,10.97,10.85,10.87,37400.0,10.88,10.97,10.85,10.87,37400.0
2009-10-02 11:30:00,10.88,10.93,10.77,10.82,37700.0,10.88,10.93,10.77,10.82,37700.0
2009-10-02 12:00:00,10.83,10.9,10.83,10.86,39600.0,10.83,10.9,10.83,10.86,39600.0
2009-10-02 12:30:00,10.86,10.88,10.77,10.88,53600.0,10.86,10.88,10.77,10.88,53600.0
2009-10-02 13:00:00,10.89,10.95,10.86,10.89,38700.0,10.89,10.95,10.86,10.89,38700.0
2009-10-02 13:30:00,10.92,10.92,10.85,10.89,11800.0,10.92,10.92,10.85,10.89,11800.0
2009-10-02 14:00:00,10.89,10.97,10.85,10.95,62100.0,10.89,10.97,10.85,10.95,62100.0
2009-10-02 14:30:00,10.95,10.99,10.95,10.98,31900.0,10.95,10.99,10.95,10.98,31900.0
2009-10-02 15:00:00,10.97,10.98,10.93,10.93,109700.0,10.97,10.98,10.93,10.93,109700.0
2009-10-02 15:30:00,10.93,10.97,10.86,10.87,126200.0,10.93,10.97,10.86,10.87,126200.0
2009-10-05 09:30:00,10.94,11.09,10.88,11.09,194200.0,10.94,11.09,10.88,11.09,194200.0
2009-10-05 10:00:00,11.08,11.14,11.0,11.11,91300.0,11.08,11.14,11.0,11.11,91300.0
2009-10-05 10:30:00,11.12,11.22,11.09,11.21,83800.0,11.12,11.22,11.09,11.21,83800.0
2009-10-05 11:00:00,11.21,11.21,11.08,11.12,110900.0,11.21,11.21,11.08,11.12,110900.0
2009-10-05 11:30:00,11.11,11.13,11.01,11.05,25700.0,11.11,11.13,11.01,11.05,25700.0
2009-10-05 12:00:00,11.06,11.07,11.02,11.06,40300.0,11.06,11.07,11.02,11.06,40300.0
2009-10-05 12:30:00,11.06,11.06,11.01,11.02,31100.0,11.06,11.06,11.01,11.02,31100.0
2009-10-05 13:00:00,11.02,11.03,11.01,11.02,16000.0,11.02,11.03,11.01,11.02,16000.0
2009-10-05 13:30:00,11.02,11.02,11.0,11.01,22700.0,11.02,11.02,11.0,11.01,22700.0
2009-10-05 14:00:00,11.02,11.02,10.97,10.97,49200.0,11.02,11.02,10.97,10.97,49200.0
2009-10-05 14:30:00,10.98,11.04,10.96,11.0,67200.0,10.98,11.04,10.96,11.0,67200.0
2009-10-05 15:00:00,11.0,11.01,10.97,11.0,32800.0,11.0,11.01,10.97,11.0,32800.0
2009-10-05 15:30:00,10.99,11.0,10.95,11.0,133500.0,10.99,11.0,10.95,11.0,133500.0
2009-10-06 09:30:00,11.03,11.13,10.91,11.06,74600.0,11.03,11.13,10.91,11.06,74600.0
2009-10-06 10:00:00,11.06,11.2,11.06,11.15,110300.0,11.06,11.2,11.06,11.15,110300.0
2009-10-06 10:30:00,11.15,11.23,11.12,11.21,84300.0,11.15,11.23,11.12,11.21,84300.0
2009-10-06 11:00:00,11.21,11.21,11.12,11.16,48500.0,11.21,11.21,11.12,11.16,48500.0
2009-10-06 11:30:00,11.15,11.21,11.13,11.2,24900.0,11.15,11.21,11.13,11.2,24900.0
2009-10-06 12:00:00,11.19,11.23,11.15,11.16,14600.0,11.19,11.23,11.15,11.16,14600.0
2009-10-06 12:30:00,11.15,11.16,11.12,11.12,16000.0,11.15,11.16,11.12,11.12,16000.0
2009-10-06 13:00:00,11.12,11.28,11.11,11.23,193900.0,11.12,11.28,11.11,11.23,193900.0
2009-10-06 13:30:00,11.22,11.23,11.12,11.12,45100.0,11.22,11.23,11.12,11.12,45100.0
2009-10-06 14:00:00,11.12,11.12,11.01,11.02,53100.0,11.12,11.12,11.01,11.02,53100.0
2009-10-06 14:30:00,11.02,11.13,11.02,11.12,47800.0,11.02,11.13,11.02,11.12,47800.0
2009-10-06 15:00:00,11.12,11.16,11.1,11.13,58300.0,11.12,11.16,11.1,11.13,58300.0
2009-10-06 15:30:00,11.14,11.18,11.09,11.15,221700.0,11.14,11.18,11.09,11.15,221700.0
2009-10-07 09:30:00,11.15,11.15,10.97,11.07,78700.0,11.15,11.15,10.97,11.07,78700.0
2009-10-07 10:00:00,11.07,11.19,11.02,11.16,83500.0,11.07,11.19,11.02,11.16,83500.0
2009-10-07 10:30:00,11.15,11.18,11.08,11.17,37300.0,11.15,11.18,11.08,11.17,37300.0
2009-10-07 11:00:00,11.17,11.24,11.1,11.1,25800.0,11.17,11.24,11.1,11.1,25800.0
2009-10-07 11:30:00,11.1,11.11,11.02,11.02,27400.0,11.1,11.11,11.02,11.02,27400.0
2009-10-07 12:00:00,11.03,11.17,11.03,11.16,26900.0,11.03,11.17,11.03,11.16,26900.0
2009-10-07 12:30:00,11.15,11.18,11.1,11.15,16500.0,11.15,11.18,11.1,11.15,16500.0
2009-10-07 13:00:00,11.16,11.19,11.15,11.17,17300.0,11.16,11.19,11.15,11.17,17300.0
2009-10-07 13:30:00,11.17,11.18,11.16,11.18,15400.0,11.17,11.18,11.16,11.18,15400.0
2009-10-07 14:00:00,11.18,11.18,11.15,11.16,33900.0,11.18,11.18,11.15,11.16,33900.0
2009-10-07 14:30:00,11.16,11.17,11.15,11.16,21700.0,11.16,11.17,11.15,11.16,21700.0
2009-10-07 15:00:00,11.16,11.23,11.15,11.19,77500.0,11.16,11.23,11.15,11.19,77500.0
2009-10-07 15:30:00,11.18,11.24,11.16,11.2,165900.0,11.18,11.24,11.16,11.2,165900.0
2009-10-08 09:30:00,11.26,11.31,11.18,11.26,34900.0,11.26,11.31,11.18,11.26,34900.0
2009-10-08 10:00:00,11.26,11.42,11.23,11.42,48700.0,11.26,11.42,11.23,11.42,48700.0
2009-10-08 10:30:00,11.42,11.43,11.32,11.32,84100.0,11.42,11.43,11.32,11.32,84100.0
2009-10-08 11:00:00,11.32,11.39,11.31,11.35,151700.0,11.32,11.39,11.31,11.35,151700.0
2009-10-08 11:30:00,11.36,11.37,11.3,11.37,96600.0,11.36,11.37,11.3,11.37,96600.0
2009-10-08 12:00:00,11.38,11.44,11.34,11.43,162300.0,11.38,11.44,11.34,11.43,162300.0
2009-10-08 12:30:00,11.43,11.52,11.43,11.47,46300.0,11.43,11.52,11.43,11.47,46300.0
2009-10-08 13:00:00,11.47,11.5,11.42,11.47,45600.0,11.47,11.5,11.42,11.47,45600.0
2009-10-08 13:30:00,11.48,11.48,11.42,11.44,35500.0,11.48,11.48,11.42,11.44,35500.0
2009-10-08 14:00:00,11.45,11.46,11.42,11.43,26400.0,11.45,11.46,11.42,11.43,26400.0
2009-10-08 14:30:00,11.42,11.53,11.42,11.52,72000.0,11.42,11.53,11.42,11.52,72000.0
2009-10-08 15:00:00,11.52,11.54,11.47,11.52,183800.0,11.52,11.54,11.47,11.52,183800.0
2009-10-08 15:30:00,11.51,11.54,11.48,11.52,237800.0,11.51,11.54,11.48,11.52,237800.0
2009-10-09 09:30:00,11.55,11.65,11.5,11.63,64400.0,11.55,11.65,11.5,11.63,64400.0
2009-10-09 10:00:00,11.63,11.65,11.56,11.63,51900.0,11.63,11.65,11.56,11.63,51900.0
2009-10-09 10:30:00,11.63,11.71,11.63,11.71,85700.0,11.63,11.71,11.63,11.71,85700.0
2009-10-09 11:00:00,11.71,11.79,11.69,11.7,97900.0,11.71,11.79,11.69,11.7,97900.0
2009-10-09 11:30:00,11.69,11.72,11.56,11.57,33800.0,11.69,11.72,11.56,11.57,33800.0
2009-10-09 12:00:00,11.56,11.61,11.56,11.59,17200.0,11.56,11.61,11.56,11.59,17200.0
2009-10-09 12:30:00,11.6,11.64,11.6,11.61,9600.0,11.6,11.64,11.6,11.61,9600.0
2009-10-09 13:00:00,11.62,11.64,11.59,11.6,9100.0,11.62,11.64,11.59,11.6,9100.0
2009-10-09 13:30:00,11.6,11.6,11.58,11.58,10600.0,11.6,11.6,11.58,11.58,10600.0
2009-10-09 14:00:00,11.57,11.58,11.52,11.53,21100.0,11.57,11.58,11.52,11.53,21100.0
2009-10-09 14:30:00,11.53,11.56,11.53,11.53,37300.0,11.53,11.56,11.53,11.53,37300.0
2009-10-09 15:00:00,11.54,11.6,11.53,11.58,71800.0,11.54,11.6,11.53,11.58,71800.0
2009-10-09 15:30:00,11.58,11.62,11.55,11.61,98900.0,11.58,11.62,11.55,11.61,98900.0
2009-10-12 09:30:00,11.63,11.78,11.63,11.69,61700.0,11.63,11.78,11.63,11.69,61700.0
2009-10-12 10:00:00,11.68,11.71,11.5,11.56,74200.0,11.68,11.71,11.5,11.56,74200.0
2009-10-12 10:30:00,11.56,11.56,11.5,11.53,28900.0,11.56,11.56,11.5,11.53,28900.0
2009-10-12 11:00:00,11.54,11.55,11.5,11.53,28700.0,11.54,11.55,11.5,11.53,28700.0
2009-10-12 11:30:00,11.54,11.57,11.5,11.56,51200.0,11.54,11.57,11.5,11.56,51200.0
2009-10-12 12:00:00,11.57,11.57,11.51,11.52,15300.0,11.57,11.57,11.51,11.52,15300.0
2009-10-12 12:30:00,11.51,11.53,11.49,11.51,48200.0,11.51,11.53,11.49,11.51,48200.0
2009-10-12 13:00:00,11.49,11.56,11.49,11.52,43500.0,11.49,11.56,11.49,11.52,43500.0
2009-10-12 13:30:00,11.51,11.54,11.51,11.54,13600.0,11.51,11.54,11.51,11.54,13600.0
2009-10-12 14:00:00,11.54,11.55,11.45,11.5,127000.0,11.54,11.55,11.45,11.5,127000.0
2009-10-12 14:30:00,11.51,11.55,11.49,11.55,62300.0,11.51,11.55,11.49,11.55,62300.0
2009-10-12 15:00:00,11.55,11.55,11.5,11.51,26100.0,11.55,11.55,11.5,11.51,26100.0
2009-10-12 15:30:00,11.51,11.53,11.47,11.48,781000.0,11.51,11.53,11.47,11.48,781000.0
2009-10-13 09:30:00,11.67,11.67,11.41,11.44,59000.0,11.67,11.67,11.41,11.44,59000.0
2009-10-13 10:00:00,11.43,11.44,11.36,11.44,31000.0,11.43,11.44,11.36,11.44,31000.0
2009-10-13 10:30:00,11.44,11.51,11.43,11.5,29600.0,11.44,11.51,11.43,11.5,29600.0
2009-10-13 11:00:00,11.5,11.54,11.42,11.51,38100.0,11.5,11.54,11.42,11.51,38100.0
2009-10-13 11:30:00,11.51,11.64,11.51,11.59,24200.0,11.51,11.64,11.51,11.59,24200.0
2009-10-13 12:00:00,11.6,11.63,11.52,11.55,22700.0,11.6,11.63,11.52,11.55,22700.0
2009-10-13 12:30:00,11.56,11.56,11.55,11.56,4200.0,11.56,11.56,11.55,11.56,4200.0
2009-10-13 13:00:00,11.55,11.56,11.51,11.52,12100.0,11.55,11.56,11.51,11.52,12100.0
2009-10-13 13:30:00,11.52,11.52,11.46,11.5,21600.0,11.52,11.52,11.46,11.5,21600.0
2009-10-13 14:00:00,11.5,11.53,11.45,11.53,30700.0,11.5,11.53,11.45,11.53,30700.0
2009-10-13 14:30:00,11.53,11.54,11.5,11.51,45300.0,11.53,11.54,11.5,11.51,45300.0
2009-10-13 15:00:00,11.51,11.59,11.51,11.56,68800.0,11.51,11.59,11.51,11.56,68800.0
2009-10-13 15:30:00,11.56,11.67,11.53,11.66,335600.0,11.56,11.67,11.53,11.66,335600.0
2009-10-14 09:30:00,11.81,11.81,11.51,11.75,91900.0,11.81,11.81,11.51,11.75,91900.0
2009-10-14 10:00:00,11.75,11.89,11.72,11.87,153400.0,11.75,11.89,11.72,11.87,153400.0
2009-10-14 10:30:00,11.87,11.94,11.86,11.91,161000.0,11.87,11.94,11.86,11.91,161000.0
2009-10-14 11:00:00,11.91,11.99,11.9,11.93,194400.0,11.91,11.99,11.9,11.93,194400.0
2009-10-14 11:30:00,11.93,11.93,11.8,11.83,92300.0,11.93,11.93,11.8,11.83,92300.0
2009-10-14 12:00:00,11.83,11.87,11.76,11.85,90100.0,11.83,11.87,11.76,11.85,90100.0
2009-10-14 12:30:00,11.86,11.93,11.83,11.9,55100.0,11.86,11.93,11.83,11.9,55100.0
2009-10-14 13:00:00,11.91,11.91,11.78,11.81,86200.0,11.91,11.91,11.78,11.81,86200.0
2009-10-14 13:30:00,11.81,11.81,11.76,11.78,72400.0,11.81,11.81,11.76,11.78,72400.0
2009-10-14 14:00:00,11.78,11.82,11.76,11.76,134800.0,11.78,11.82,11.76,11.76,134800.0
2009-10-14 14:30:00,11.76,11.77,11.72,11.72,94000.0,11.76,11.77,11.72,11.72,94000.0
2009-10-14 15:00:00,11.73,11.85,11.68,11.8,161200.0,11.73,11.85,11.68,11.8,161200.0
2009-10-14 15:30:00,11.79,11.83,11.76,11.81,285500.0,11.79,11.83,11.76,11.81,285500.0
2009-10-15 09:30:00,11.91,11.91,11.65,11.7,87600.0,11.91,11.91,11.65,11.7,87600.0
2009-10-15 10:00:00,11.69,11.7,11.55,11.55,59600.0,11.69,11.7,11.55,11.55,59600.0
2009-10-15 10:30:00,11.55,11.59,11.5,11.51,68600.0,11.55,11.59,11.5,11.51,68600.0
2009-10-15 11:00:00,11.51,11.54,11.49,11.53,117600.0,11.51,11.54,11.49,11.53,117600.0
2009-10-15 11:30:00,11.53,11.54,11.45,11.45,78200.0,11.53,11.54,11.45,11.45,78200.0
2009-10-15 12:00:00,11.45,11.5,11.44,11.49,104500.0,11.45,11.5,11.44,11.49,104500.0
2009-10-15 12:30:00,11.5,11.53,11.47,11.48,100200.0,11.5,11.53,11.47,11.48,100200.0
2009-10-15 13:00:00,11.47,11.5,11.44,11.46,74000.0,11.47,11.5,11.44,11.46,74000.0
2009-10-15 13:30:00,11.46,11.51,11.41,11.48,119100.0,11.46,11.51,11.41,11.48,119100.0
2009-10-15 14:00:00,11.47,11.53,11.47,11.49,95900.0,11.47,11.53,11.47,11.49,95900.0
2009-10-15 14:30:00,11.49,11.56,11.48,11.55,219400.0,11.49,11.56,11.48,11.55,219400.0
2009-10-15 15:00:00,11.55,11.57,11.49,11.5,221200.0,11.55,11.57,11.49,11.5,221200.0
2009-10-15 15:30:00,11.49,11.53,11.47,11.52,322200.0,11.49,11.53,11.47,11.52,322200.0
2009-10-16 09:30:00,11.48,11.65,11.48,11.5,135600.0,11.48,11.65,11.48,11.5,135600.0
2009-10-16 10:00:00,11.5,11.51,11.3,11.31,252800.0,11.5,11.51,11.3,11.31,252800.0
2009-10-16 10:30:00,11.31,11.38,11.25,11.31,234100.0,11.31,11.38,11.25,11.31,234100.0
2009-10-16 11:00:00,11.31,11.32,11.24,11.24,162900.0,11.31,11.32,11.24,11.24,162900.0
2009-10-16 11:30:00,11.25,11.32,11.24,11.32,114100.0,11.25,11.32,11.24,11.32,114100.0
2009-10-16 12:00:00,11.32,11.55,11.32,11.49,534200.0,11.32,11.55,11.32,11.49,534200.0
2009-10-16 12:30:00,11.48,11.5,11.38,11.39,110800.0,11.48,11.5,11.38,11.39,110800.0
2009-10-16 13:00:00,11.39,11.4,11.38,11.4,65900.0,11.39,11.4,11.38,11.4,65900.0
2009-10-16 13:30:00,11.4,11.49,11.39,11.45,121100.0,11.4,11.49,11.39,11.45,121100.0
2009-10-16 14:00:00,11.45,11.45,11.35,11.35,118400.0,11.45,11.45,11.35,11.35,118400.0
2009-10-16 14:30:00,11.35,11.35,11.21,11.23,157800.0,11.35,11.35,11.21,11.23,157800.0
2009-10-16 15:00:00,11.23,11.28,11.16,11.19,234200.0,11.23,11.28,11.16,11.19,234200.0
2009-10-16 15:30:00,11.19,11.27,11.15,11.18,618500.0,11.19,11.27,11.15,11.18,618500.0
2009-10-19 09:30:00,11.24,11.29,11.15,11.15,57500.0,11.24,11.29,11.15,11.15,57500.0
2009-10-19 10:00:00,11.15,11.15,11.04,11.11,81300.0,11.15,11.15,11.04,11.11,81300.0
2009-10-19 10:30:00,11.12,11.17,11.11,11.17,56700.0,11.12,11.17,11.11,11.17,56700.0
2009-10-19 11:00:00,11.16,11.18,11.07,11.18,82400.0,11.16,11.18,11.07,11.18,82400.0
2009-10-19 11:30:00,11.18,11.27,11.15,11.26,101700.0,11.18,11.27,11.15,11.26,101700.0
2009-10-19 12:00:00,11.26,11.29,11.24,11.28,87200.0,11.26,11.29,11.24,11.28,87200.0
2009-10-19 12:30:00,11.28,11.32,11.28,11.29,41000.0,11.28,11.32,11.28,11.29,41000.0
2009-10-19 13:00:00,11.29,11.3,11.23,11.25,86700.0,11.29,11.3,11.23,11.25,86700.0
2009-10-19 13:30:00,11.25,11.32,11.24,11.24,48000.0,11.25,11.32,11.24,11.24,48000.0
2009-10-19 14:00:00,11.24,11.25,11.16,11.19,91500.0,11.24,11.25,11.16,11.19,91500.0
2009-10-19 14:30:00,11.19,11.22,11.19,11.22,37300.0,11.19,11.22,11.19,11.22,37300.0
2009-10-19 15:00:00,11.22,11.26,11.22,11.24,96600.0,11.22,11.26,11.22,11.24,96600.0
2009-10-19 15:30:00,11.24,11.25,11.2,11.21,210200.0,11.24,11.25,11.2,11.21,210200.0
2009-10-20 09:30:00,11.19,11.4,11.1,11.23,132600.0,11.19,11.4,11.1,11.23,132600.0
2009-10-20 10:00:00,11.24,11.26,11.19,11.2,111200.0,11.24,11.26,11.19,11.2,111200.0
2009-10-20 10:30:00,11.21,11.24,11.16,11.16,78300.0,11.21,11.24,11.16,11.16,78300.0
2009-10-20 11:00:00,11.17,11.18,10.92,10.99,327500.0,11.17,11.18,10.92,10.99,327500.0
2009-10-20 11:30:00,11.01,11.02,10.91,10.91,111000.0,11.01,11.02,10.91,10.91,111000.0
2009-10-20 12:00:00,10.91,10.92,10.88,10.89,99200.0,10.91,10.92,10.88,10.89,99200.0
2009-10-20 12:30:00,10.89,10.92,10.82,10.91,144500.0,10.89,10.92,10.82,10.91,144500.0
2009-10-20 13:00:00,10.9,10.94,10.88,10.91,96600.0,10.9,10.94,10.88,10.91,96600.0
2009-10-20 13:30:00,10.92,10.98,10.91,10.96,144100.0,10.92,10.98,10.91,10.96,144100.0
2009-10-20 14:00:00,10.95,10.99,10.93,10.95,82000.0,10.95,10.99,10.93,10.95,82000.0
2009-10-20 14:30:00,10.95,10.97,10.93,10.96,139700.0,10.95,10.97,10.93,10.96,139700.0
2009-10-20 15:00:00,10.96,10.96,10.86,10.87,136600.0,10.96,10.96,10.86,10.87,136600.0
2009-10-20 15:30:00,10.87,10.91,10.81,10.88,541800.0,10.87,10.91,10.81,10.88,541800.0
2009-10-21 09:30:00,10.78,10.78,10.6,10.64,400100.0,10.78,10.78,10.6,10.64,400100.0
2009-10-21 10:00:00,10.65,10.84,10.65,10.74,196500.0,10.65,10.84,10.65,10.74,196500.0
2009-10-21 10:30:00,10.75,10.78,10.69,10.7,155500.0,10.75,10.78,10.69,10.7,155500.0
2009-10-21 11:00:00,10.72,10.78,10.7,10.77,206600.0,10.72,10.78,10.7,10.77,206600.0
2009-10-21 11:30:00,10.78,10.86,10.75,10.85,568500.0,10.78,10.86,10.75,10.85,568500.0
2009-10-21 12:00:00,10.84,10.86,10.82,10.85,129400.0,10.84,10.86,10.82,10.85,129400.0
2009-10-21 12:30:00,10.84,10.9,10.82,10.87,262200.0,10.84,10.9,10.82,10.87,262200.0
2009-10-21 13:00:00,10.87,10.89,10.84,10.84,141200.0,10.87,10.89,10.84,10.84,141200.0
2009-10-21 13:30:00,10.84,10.96,10.82,10.95,95100.0,10.84,10.96,10.82,10.95,95100.0
2009-10-21 14:00:00,10.94,11.0,10.94,10.97,159900.0,10.94,11.0,10.94,10.97,159900.0
2009-10-21 14:30:00,10.97,11.1,10.97,11.07,306200.0,10.97,11.1,10.97,11.07,306200.0
2009-10-21 15:00:00,11.06,11.13,11.01,11.02,191800.0,11.06,11.13,11.01,11.02,191800.0
2009-10-21 15:30:00,11.02,11.03,10.9,10.93,502500.0,11.02,11.03,10.9,10.93,502500.0
2009-10-22 09:30:00,10.93,11.05,10.78,10.97,92300.0,10.93,11.05,10.78,10.97,92300.0
2009-10-22 10:00:00,10.98,11.01,10.92,10.99,165500.0,10.98,11.01,10.92,10.99,165500.0
2009-10-22 10:30:00,11.0,11.08,10.98,11.08,85800.0,11.0,11.08,10.98,11.08,85800.0
2009-10-22 11:00:00,11.08,11.08,10.99,11.0,61200.0,11.08,11.08,10.99,11.0,61200.0
2009-10-22 11:30:00,10.99,11.01,10.99,10.99,66600.0,10.99,11.01,10.99,10.99,66600.0
2009-10-22 12:00:00,10.99,11.01,10.98,10.98,38100.0,10.99,11.01,10.98,10.98,38100.0
2009-10-22 12:30:00,10.98,11.02,10.98,11.01,45800.0,10.98,11.02,10.98,11.01,45800.0
2009-10-22 13:00:00,11.02,11.06,11.0,11.05,34300.0,11.02,11.06,11.0,11.05,34300.0
2009-10-22 13:30:00,11.05,11.05,11.01,11.05,30000.0,11.05,11.05,11.01,11.05,30000.0
2009-10-22 14:00:00,11.05,11.15,11.05,11.14,256900.0,11.05,11.15,11.05,11.14,256900.0
2009-10-22 14:30:00,11.15,11.17,11.12,11.16,57100.0,11.15,11.17,11.12,11.16,57100.0
2009-10-22 15:00:00,11.16,11.22,11.13,11.14,181900.0,11.16,11.22,11.13,11.14,181900.0
2009-10-22 15:30:00,11.13,11.16,11.09,11.14,242800.0,11.13,11.16,11.09,11.14,242800.0
2009-10-23 09:30:00,11.17,11.53,11.14,11.49,295000.0,11.17,11.53,11.14,11.49,295000.0
2009-10-23 10:00:00,11.49,11.61,11.43,11.55,445900.0,11.49,11.61,11.43,11.55,445900.0
2009-10-23 10:30:00,11.55,11.64,11.52,11.59,308800.0,11.55,11.64,11.52,11.59,308800.0
2009-10-23 11:00:00,11.59,11.7,11.51,11.65,378100.0,11.59,11.7,11.51,11.65,378100.0
2009-10-23 11:30:00,11.65,11.84,11.61,11.81,482700.0,11.65,11.84,11.61,11.81,482700.0
2009-10-23 12:00:00,11.81,11.89,11.64,11.82,317500.0,11.81,11.89,11.64,11.82,317500.0
2009-10-23 12:30:00,11.82,12.04,11.8,11.93,335300.0,11.82,12.04,11.8,11.93,335300.0
2009-10-23 13:00:00,11.92,12.19,11.86,12.09,462800.0,11.92,12.19,11.86,12.09,462800.0
2009-10-23 13:30:00,12.1,12.5,11.9,12.38,1441300.0,12.1,12.5,11.9,12.38,1441300.0
2009-10-23 14:00:00,12.38,12.38,12.09,12.11,512900.0,12.38,12.38,12.09,12.11,512900.0
2009-10-23 14:30:00,12.11,12.14,11.94,12.07,1011000.0,12.11,12.14,11.94,12.07,1011000.0
2009-10-23 15:00:00,12.07,12.07,11.85,11.9,1158400.0,12.07,12.07,11.85,11.9,1158400.0
2009-10-23 15:30:00,11.91,11.95,11.79,11.88,975000.0,11.91,11.95,11.79,11.88,975000.0
2009-10-26 09:30:00,11.83,12.29,11.83,12.29,302800.0,11.83,12.29,11.83,12.29,302800.0
2009-10-26 10:00:00,12.27,12.57,12.23,12.4,522600.0,12.27,12.57,12.23,12.4,522600.0
2009-10-26 10:30:00,12.4,12.45,12.28,12.35,316800.0,12.4,12.45,12.28,12.35,316800.0
2009-10-26 11:00:00,12.34,12.41,12.2,12.22,126800.0,12.34,12.41,12.2,12.22,126800.0
2009-10-26 11:30:00,12.21,12.27,12.02,12.03,289400.0,12.21,12.27,12.02,12.03,289400.0
2009-10-26 12:00:00,12.03,12.16,11.97,12.15,108600.0,12.03,12.16,11.97,12.15,108600.0
2009-10-26 12:30:00,12.15,12.19,12.12,12.15,78500.0,12.15,12.19,12.12,12.15,78500.0
2009-10-26 13:00:00,12.15,12.16,12.08,12.15,64100.0,12.15,12.16,12.08,12.15,64100.0
2009-10-26 13:30:00,12.13,12.14,12.0,12.02,205000.0,12.13,12.14,12.0,12.02,205000.0
2009-10-26 14:00:00,12.03,12.03,11.94,11.96,183600.0,12.03,12.03,11.94,11.96,183600.0
2009-10-26 14:30:00,11.95,12.05,11.9,11.99,738000.0,11.95,12.05,11.9,11.99,738000.0
2009-10-26 15:00:00,11.99,12.04,11.88,11.9,484100.0,11.99,12.04,11.88,11.9,484100.0
2009-10-26 15:30:00,11.9,11.99,11.88,11.98,401700.0,11.9,11.99,11.88,11.98,401700.0
2009-10-27 09:30:00,11.98,12.1,11.83,11.99,144800.0,11.98,12.1,11.83,11.99,144800.0
2009-10-27 10:00:00,11.99,12.14,11.94,12.14,363000.0,11.99,12.14,11.94,12.14,363000.0
2009-10-27 10:30:00,12.14,12.27,12.07,12.25,267000.0,12.14,12.27,12.07,12.25,267000.0
2009-10-27 11:00:00,12.24,12.33,12.14,12.23,219500.0,12.24,12.33,12.14,12.23,219500.0
2009-10-27 11:30:00,12.23,12.27,12.2,12.2,66400.0,12.23,12.27,12.2,12.2,66400.0
2009-10-27 12:00:00,12.21,12.26,12.2,12.2,66700.0,12.21,12.26,12.2,12.2,66700.0
2009-10-27 12:30:00,12.2,12.21,12.15,12.19,65900.0,12.2,12.21,12.15,12.19,65900.0
2009-10-27 13:00:00,12.19,12.2,12.12,12.13,129300.0,12.19,12.2,12.12,12.13,129300.0
2009-10-27 13:30:00,12.13,12.14,11.98,12.07,243100.0,12.13,12.14,11.98,12.07,243100.0
2009-10-27 14:00:00,12.07,12.14,12.04,12.13,96900.0,12.07,12.14,12.04,12.13,96900.0
2009-10-27 14:30:00,12.13,12.23,12.11,12.15,164100.0,12.13,12.23,12.11,12.15,164100.0
2009-10-27 15:00:00,12.15,12.22,12.15,12.2,153900.0,12.15,12.22,12.15,12.2,153900.0
2009-10-27 15:30:00,12.21,12.23,12.14,12.16,418800.0,12.21,12.23,12.14,12.16,418800.0
2009-10-28 09:30:00,12.09,12.09,11.91,11.96,163900.0,12.09,12.09,11.91,11.96,163900.0
2009-10-28 10:00:00,11.91,11.92,11.66,11.66,283100.0,11.91,11.92,11.66,11.66,283100.0
2009-10-28 10:30:00,11.65,11.69,11.5,11.5,422800.0,11.65,11.69,11.5,11.5,422800.0
2009-10-28 11:00:00,11.5,11.66,11.48,11.57,420000.0,11.5,11.66,11.48,11.57,420000.0
2009-10-28 11:30:00,11.58,11.65,11.48,11.5,83200.0,11.58,11.65,11.48,11.5,83200.0
2009-10-28 12:00:00,11.5,11.54,11.48,11.53,111800.0,11.5,11.54,11.48,11.53,111800.0
2009-10-28 12:30:00,11.53,11.54,11.4,11.41,193000.0,11.53,11.54,11.4,11.41,193000.0
2009-10-28 13:00:00,11.41,11.55,11.39,11.49,156300.0,11.41,11.55,11.39,11.49,156300.0
2009-10-28 13:30:00,11.5,11.56,11.46,11.46,94900.0,11.5,11.56,11.46,11.46,94900.0
2009-10-28 14:00:00,11.45,11.46,11.37,11.38,80000.0,11.45,11.46,11.37,11.38,80000.0
2009-10-28 14:30:00,11.37,11.43,11.32,11.39,247700.0,11.37,11.43,11.32,11.39,247700.0
2009-10-28 15:00:00,11.39,11.45,11.32,11.35,182500.0,11.39,11.45,11.32,11.35,182500.0
2009-10-28 15:30:00,11.36,11.49,11.3,11.43,779300.0,11.36,11.49,11.3,11.43,779300.0
2009-10-29 09:30:00,11.5,11.71,11.45,11.48,113600.0,11.5,11.71,11.45,11.48,113600.0
2009-10-29 10:00:00,11.48,11.57,11.44,11.47,136900.0,11.48,11.57,11.44,11.47,136900.0
2009-10-29 10:30:00,11.46,11.8,11.44,11.79,372600.0,11.46,11.8,11.44,11.79,372600.0
2009-10-29 11:00:00,11.79,11.82,11.68,11.7,148600.0,11.79,11.82,11.68,11.7,148600.0
2009-10-29 11:30:00,11.7,11.74,11.66,11.68,118700.0,11.7,11.74,11.66,11.68,118700.0
2009-10-29 12:00:00,11.7,11.7,11.65,11.66,53700.0,11.7,11.7,11.65,11.66,53700.0
2009-10-29 12:30:00,11.66,11.7,11.65,11.7,61100.0,11.66,11.7,11.65,11.7,61100.0
2009-10-29 13:00:00,11.7,11.74,11.65,11.66,78300.0,11.7,11.74,11.65,11.66,78300.0
2009-10-29 13:30:00,11.66,11.71,11.65,11.69,56600.0,11.66,11.71,11.65,11.69,56600.0
2009-10-29 14:00:00,11.68,11.69,11.65,11.66,34100.0,11.68,11.69,11.65,11.66,34100.0
2009-10-29 14:30:00,11.65,11.72,11.65,11.72,53900.0,11.65,11.72,11.65,11.72,53900.0
2009-10-29 15:00:00,11.72,11.75,11.66,11.66,127000.0,11.72,11.75,11.66,11.66,127000.0
2009-10-29 15:30:00,11.66,11.66,11.55,11.59,282700.0,11.66,11.66,11.55,11.59,282700.0
2009-10-30 09:30:00,11.42,11.57,11.3,11.37,52700.0,11.42,11.57,11.3,11.37,52700.0
2009-10-30 10:00:00,11.37,11.4,11.29,11.29,70600.0,11.37,11.4,11.29,11.29,70600.0
2009-10-30 10:30:00,11.29,11.32,11.24,11.3,56900.0,11.29,11.32,11.24,11.3,56900.0
2009-10-30 11:00:00,11.3,11.36,11.23,11.35,78400.0,11.3,11.36,11.23,11.35,78400.0
2009-10-30 11:30:00,11.34,11.36,11.15,11.17,74000.0,11.34,11.36,11.15,11.17,74000.0
2009-10-30 12:00:00,11.17,11.24,11.08,11.11,133500.0,11.17,11.24,11.08,11.11,133500.0
2009-10-30 12:30:00,11.1,11.2,11.09,11.1,88300.0,11.1,11.2,11.09,11.1,88300.0
2009-10-30 13:00:00,11.1,11.17,11.06,11.06,67700.0,11.1,11.17,11.06,11.06,67700.0
2009-10-30 13:30:00,11.06,11.06,10.99,11.0,62900.0,11.06,11.06,10.99,11.0,62900.0
2009-10-30 14:00:00,11.01,11.1,11.0,11.08,45300.0,11.01,11.1,11.0,11.08,45300.0
2009-10-30 14:30:00,11.07,11.07,10.93,10.94,184000.0,11.07,11.07,10.93,10.94,184000.0
2009-10-30 15:00:00,10.94,10.94,10.82,10.89,272900.0,10.94,10.94,10.82,10.89,272900.0
2009-10-30 15:30:00,10.89,11.06,10.88,10.97,660300.0,10.89,11.06,10.88,10.97,660300.0
2009-11-02 09:30:00,11.0,11.13,10.82,10.97,238600.0,11.0,11.13,10.82,10.97,238600.0
2009-11-02 10:00:00,10.97,11.04,10.89,10.93,181700.0,10.97,11.04,10.89,10.93,181700.0
2009-11-02 10:30:00,10.94,10.97,10.78,10.85,201800.0,10.94,10.97,10.78,10.85,201800.0
2009-11-02 11:00:00,10.85,10.97,10.83,10.96,92400.0,10.85,10.97,10.83,10.96,92400.0
2009-11-02 11:30:00,10.96,11.02,10.92,10.93,249700.0,10.96,11.02,10.92,10.93,249700.0
2009-11-02 12:00:00,10.91,10.91,10.82,10.84,53000.0,10.91,10.91,10.82,10.84,53000.0
2009-11-02 12:30:00,10.83,10.9,10.77,10.85,370200.0,10.83,10.9,10.77,10.85,370200.0
2009-11-02 13:00:00,10.85,10.93,10.81,10.9,156200.0,10.85,10.93,10.81,10.9,156200.0
2009-11-02 13:30:00,10.9,10.92,10.82,10.84,111600.0,10.9,10.92,10.82,10.84,111600.0
2009-11-02 14:00:00,10.84,10.93,10.8,10.93,107200.0,10.84,10.93,10.8,10.93,107200.0
2009-11-02 14:30:00,10.93,10.98,10.86,10.93,107900.0,10.93,10.98,10.86,10.93,107900.0
2009-11-02 15:00:00,10.93,10.95,10.84,10.88,136200.0,10.93,10.95,10.84,10.88,136200.0
2009-11-02 15:30:00,10.88,10.94,10.84,10.9,125100.0,10.88,10.94,10.84,10.9,125100.0
2009-11-03 09:30:00,10.82,11.02,10.78,10.96,191400.0,10.82,11.02,10.78,10.96,191400.0
2009-11-03 10:00:00,10.97,11.1,10.92,11.02,209800.0,10.97,11.1,10.92,11.02,209800.0
2009-11-03 10:30:00,11.02,11.06,10.92,10.96,79700.0,11.02,11.06,10.92,10.96,79700.0
2009-11-03 11:00:00,10.96,11.02,10.92,10.96,61200.0,10.96,11.02,10.92,10.96,61200.0
2009-11-03 11:30:00,10.96,11.0,10.87,10.89,106800.0,10.96,11.0,10.87,10.89,106800.0
2009-11-03 12:00:00,10.89,10.94,10.81,10.89,66300.0,10.89,10.94,10.81,10.89,66300.0
2009-11-03 12:30:00,10.89,11.01,10.89,10.97,129600.0,10.89,11.01,10.89,10.97,129600.0
2009-11-03 13:00:00,10.96,11.0,10.92,10.95,46000.0,10.96,11.0,10.92,10.95,46000.0
2009-11-03 13:30:00,10.94,10.96,10.88,10.94,33800.0,10.94,10.96,10.88,10.94,33800.0
2009-11-03 14:00:00,10.94,11.01,10.94,10.96,78300.0,10.94,11.01,10.94,10.96,78300.0
2009-11-03 14:30:00,10.97,11.01,10.92,10.94,67600.0,10.97,11.01,10.92,10.94,67600.0
2009-11-03 15:00:00,10.94,11.04,10.94,10.99,300100.0,10.94,11.04,10.94,10.99,300100.0
2009-11-03 15:30:00,11.0,11.05,10.96,10.97,461400.0,11.0,11.05,10.96,10.97,461400.0
2009-11-04 09:30:00,11.04,11.13,10.9,10.96,59400.0,11.04,11.13,10.9,10.96,59400.0
2009-11-04 10:00:00,10.97,11.18,10.92,11.14,132400.0,10.97,11.18,10.92,11.14,132400.0
2009-11-04 10:30:00,11.13,11.22,11.11,11.13,86500.0,11.13,11.22,11.11,11.13,86500.0
2009-11-04 11:00:00,11.12,11.13,11.1,11.12,66600.0,11.12,11.13,11.1,11.12,66600.0
2009-11-04 11:30:00,11.11,11.15,11.1,11.11,61100.0,11.11,11.15,11.1,11.11,61100.0
2009-11-04 12:00:00,11.11,11.15,11.09,11.1,90900.0,11.11,11.15,11.09,11.1,90900.0
2009-11-04 12:30:00,11.09,11.1,11.06,11.06,45000.0,11.09,11.1,11.06,11.06,45000.0
2009-11-04 13:00:00,11.06,11.09,11.06,11.08,43800.0,11.06,11.09,11.06,11.08,43800.0
2009-11-04 13:30:00,11.09,11.1,11.06,11.07,54500.0,11.09,11.1,11.06,11.07,54500.0
2009-11-04 14:00:00,11.07,11.13,11.05,11.05,120000.0,11.07,11.13,11.05,11.05,120000.0
2009-11-04 14:30:00,11.05,11.19,11.04,11.17,101600.0,11.05,11.19,11.04,11.17,101600.0
2009-11-04 15:00:00,11.16,11.18,11.1,11.14,146700.0,11.16,11.18,11.1,11.14,146700.0
2009-11-04 15:30:00,11.13,11.14,11.04,11.07,414500.0,11.13,11.14,11.04,11.07,414500.0
2009-11-05 09:30:00,11.14,11.23,11.05,11.21,28800.0,11.14,11.23,11.05,11.21,28800.0
2009-11-05 10:00:00,11.22,11.36,11.19,11.26,197200.0,11.22,11.36,11.19,11.26,197200.0
2009-11-05 10:30:00,11.27,11.4,11.27,11.38,68900.0,11.27,11.4,11.27,11.38,68900.0
2009-11-05 11:00:00,11.38,11.43,11.34,11.42,57700.0,11.38,11.43,11.34,11.42,57700.0
2009-11-05 11:30:00,11.42,11.42,11.29,11.3,77900.0,11.42,11.42,11.29,11.3,77900.0
2009-11-05 12:00:00,11.3,11.39,11.29,11.39,42800.0,11.3,11.39,11.29,11.39,42800.0
2009-11-05 12:30:00,11.4,11.45,11.38,11.44,80200.0,11.4,11.45,11.38,11.44,80200.0
2009-11-05 13:00:00,11.45,11.45,11.36,11.36,50900.0,11.45,11.45,11.36,11.36,50900.0
2009-11-05 13:30:00,11.37,11.42,11.36,11.37,41900.0,11.37,11.42,11.36,11.37,41900.0
2009-11-05 14:00:00,11.38,11.43,11.36,11.41,123100.0,11.38,11.43,11.36,11.41,123100.0
2009-11-05 14:30:00,11.41,11.43,11.37,11.43,45700.0,11.41,11.43,11.37,11.43,45700.0
2009-11-05 15:00:00,11.43,11.45,11.39,11.41,88600.0,11.43,11.45,11.39,11.41,88600.0
2009-11-05 15:30:00,11.42,11.42,11.36,11.42,289700.0,11.42,11.42,11.36,11.42,289700.0
2009-11-06 09:30:00,11.29,11.57,11.19,11.56,114600.0,11.29,11.57,11.19,11.56,114600.0
2009-11-06 10:00:00,11.57,11.66,11.44,11.44,98600.0,11.57,11.66,11.44,11.44,98600.0
2009-11-06 10:30:00,11.45,11.47,11.4,11.45,56400.0,11.45,11.47,11.4,11.45,56400.0
2009-11-06 11:00:00,11.45,11.47,11.43,11.45,23600.0,11.45,11.47,11.43,11.45,23600.0
2009-11-06 11:30:00,11.46,11.48,11.42,11.43,28500.0,11.46,11.48,11.42,11.43,28500.0
2009-11-06 12:00:00,11.44,11.46,11.41,11.43,18000.0,11.44,11.46,11.41,11.43,18000.0
2009-11-06 12:30:00,11.42,11.44,11.34,11.38,44100.0,11.42,11.44,11.34,11.38,44100.0
2009-11-06 13:00:00,11.39,11.4,11.34,11.39,29400.0,11.39,11.4,11.34,11.39,29400.0
2009-11-06 13:30:00,11.4,11.48,11.4,11.47,35100.0,11.4,11.48,11.4,11.47,35100.0
2009-11-06 14:00:00,11.48,11.48,11.4,11.42,18800.0,11.48,11.48,11.4,11.42,18800.0
2009-11-06 14:30:00,11.42,11.45,11.41,11.43,25500.0,11.42,11.45,11.41,11.43,25500.0
2009-11-06 15:00:00,11.43,11.44,11.39,11.42,44000.0,11.43,11.44,11.39,11.42,44000.0
2009-11-06 15:30:00,11.42,11.44,11.4,11.41,156900.0,11.42,11.44,11.4,11.41,156900.0
2009-11-09 09:30:00,11.47,11.68,11.47,11.64,50000.0,11.47,11.68,11.47,11.64,50000.0
2009-11-09 10:00:00,11.65,11.76,11.65,11.69,193000.0,11.65,11.76,11.65,11.69,193000.0
2009-11-09 10:30:00,11.7,11.73,11.65,11.72,170800.0,11.7,11.73,11.65,11.72,170800.0
2009-11-09 11:00:00,11.73,11.73,11.64,11.65,105200.0,11.73,11.73,11.64,11.65,105200.0
2009-11-09 11:30:00,11.65,11.71,11.65,11.69,33100.0,11.65,11.71,11.65,11.69,33100.0
2009-11-09 12:00:00,11.69,11.73,11.69,11.72,89900.0,11.69,11.73,11.69,11.72,89900.0
2009-11-09 12:30:00,11.72,11.76,11.71,11.73,45600.0,11.72,11.76,11.71,11.73,45600.0
2009-11-09 13:00:00,11.73,11.75,11.67,11.69,71100.0,11.73,11.75,11.67,11.69,71100.0
2009-11-09 13:30:00,11.7,11.7,11.67,11.68,19600.0,11.7,11.7,11.67,11.68,19600.0
2009-11-09 14:00:00,11.68,11.71,11.67,11.7,63900.0,11.68,11.71,11.67,11.7,63900.0
2009-11-09 14:30:00,11.71,11.73,11.69,11.72,53500.0,11.71,11.73,11.69,11.72,53500.0
2009-11-09 15:00:00,11.73,11.79,11.7,11.74,101900.0,11.73,11.79,11.7,11.74,101900.0
2009-11-09 15:30:00,11.74,11.74,11.63,11.73,443600.0,11.74,11.74,11.63,11.73,443600.0
2009-11-10 09:30:00,11.72,11.75,11.67,11.71,180300.0,11.72,11.75,11.67,11.71,180300.0
2009-11-10 10:00:00,11.72,11.77,11.72,11.77,112200.0,11.72,11.77,11.72,11.77,112200.0
2009-11-10 10:30:00,11.76,11.8,11.76,11.79,107300.0,11.76,11.8,11.76,11.79,107300.0
2009-11-10 11:00:00,11.78,11.8,11.64,11.65,150300.0,11.78,11.8,11.64,11.65,150300.0
2009-11-10 11:30:00,11.65,11.71,11.65,11.67,81700.0,11.65,11.71,11.65,11.67,81700.0
2009-11-10 12:00:00,11.67,11.71,11.64,11.65,102000.0,11.67,11.71,11.64,11.65,102000.0
2009-11-10 12:30:00,11.64,11.74,11.62,11.71,126700.0,11.64,11.74,11.62,11.71,126700.0
2009-11-10 13:00:00,11.71,11.76,11.7,11.74,129800.0,11.71,11.76,11.7,11.74,129800.0
2009-11-10 13:30:00,11.75,11.75,11.7,11.7,58900.0,11.75,11.75,11.7,11.7,58900.0
2009-11-10 14:00:00,11.71,11.71,11.69,11.7,48600.0,11.71,11.71,11.69,11.7,48600.0
2009-11-10 14:30:00,11.7,11.71,11.64,11.65,122300.0,11.7,11.71,11.64,11.65,122300.0
2009-11-10 15:00:00,11.65,11.65,11.58,11.58,105600.0,11.65,11.65,11.58,11.58,105600.0
2009-11-10 15:30:00,11.58,11.61,11.54,11.56,217700.0,11.58,11.61,11.54,11.56,217700.0
2009-11-11 09:30:00,11.68,11.7,11.5,11.6,44800.0,11.68,11.7,11.5,11.6,44800.0
2009-11-11 10:00:00,11.6,11.71,11.59,11.69,118100.0,11.6,11.71,11.59,11.69,118100.0
2009-11-11 10:30:00,11.68,11.72,11.62,11.66,127400.0,11.68,11.72,11.62,11.66,127400.0
2009-11-11 11:00:00,11.67,11.7,11.6,11.63,67600.0,11.67,11.7,11.6,11.63,67600.0
2009-11-11 11:30:00,11.64,11.64,11.59,11.62,50000.0,11.64,11.64,11.59,11.62,50000.0
2009-11-11 12:00:00,11.61,11.67,11.58,11.67,41100.0,11.61,11.67,11.58,11.67,41100.0
2009-11-11 12:30:00,11.67,11.72,11.66,11.72,57900.0,11.67,11.72,11.66,11.72,57900.0
2009-11-11 13:00:00,11.71,11.76,11.7,11.75,62000.0,11.71,11.76,11.7,11.75,62000.0
2009-11-11 13:30:00,11.75,11.77,11.69,11.75,59800.0,11.75,11.77,11.69,11.75,59800.0
2009-11-11 14:00:00,11.75,11.83,11.75,11.75,211400.0,11.75,11.83,11.75,11.75,211400.0
2009-11-11 14:30:00,11.76,11.8,11.68,11.69,112900.0,11.76,11.8,11.68,11.69,112900.0
2009-11-11 15:00:00,11.7,11.77,11.69,11.71,72900.0,11.7,11.77,11.69,11.71,72900.0
2009-11-11 15:30:00,11.71,11.8,11.71,11.75,186000.0,11.71,11.8,11.71,11.75,186000.0
2009-11-12 09:30:00,11.77,11.9,11.66,11.83,59300.0,11.77,11.9,11.66,11.83,59300.0
2009-11-12 10:00:00,11.83,11.87,11.71,11.77,39100.0,11.83,11.87,11.71,11.77,39100.0
2009-11-12 10:30:00,11.78,11.89,11.76,11.83,46000.0,11.78,11.89,11.76,11.83,46000.0
2009-11-12 11:00:00,11.82,11.82,11.52,11.58,94900.0,11.82,11.82,11.52,11.58,94900.0
2009-11-12 11:30:00,11.56,11.58,11.52,11.55,44000.0,11.56,11.58,11.52,11.55,44000.0
2009-11-12 12:00:00,11.55,11.55,11.49,11.49,52600.0,11.55,11.55,11.49,11.49,52600.0
2009-11-12 12:30:00,11.5,11.58,11.47,11.54,38400.0,11.5,11.58,11.47,11.54,38400.0
2009-11-12 13:00:00,11.54,11.54,11.44,11.46,72600.0,11.54,11.54,11.44,11.46,72600.0
2009-11-12 13:30:00,11.47,11.49,11.45,11.47,56300.0,11.47,11.49,11.45,11.47,56300.0
2009-11-12 14:00:00,11.47,11.53,11.46,11.51,60500.0,11.47,11.53,11.46,11.51,60500.0
2009-11-12 14:30:00,11.51,11.59,11.49,11.58,333600.0,11.51,11.59,11.49,11.58,333600.0
2009-11-12 15:00:00,11.58,11.59,11.53,11.53,171100.0,11.58,11.59,11.53,11.53,171100.0
2009-11-12 15:30:00,11.52,11.58,11.5,11.56,267000.0,11.52,11.58,11.5,11.56,267000.0
2009-11-13 09:30:00,11.65,11.81,11.49,11.58,246300.0,11.65,11.81,11.49,11.58,246300.0
2009-11-13 10:00:00,11.57,11.66,11.5,11.6,128700.0,11.57,11.66,11.5,11.6,128700.0
2009-11-13 10:30:00,11.6,11.82,11.6,11.79,107100.0,11.6,11.82,11.6,11.79,107100.0
2009-11-13 11:00:00,11.78,11.79,11.68,11.78,140200.0,11.78,11.79,11.68,11.78,140200.0
2009-11-13 11:30:00,11.79,11.8,11.73,11.75,43700.0,11.79,11.8,11.73,11.75,43700.0
2009-11-13 12:00:00,11.74,11.98,11.73,11.97,124000.0,11.74,11.98,11.73,11.97,124000.0
2009-11-13 12:30:00,11.97,11.98,11.85,11.86,211700.0,11.97,11.98,11.85,11.86,211700.0
2009-11-13 13:00:00,11.86,11.88,11.79,11.87,121300.0,11.86,11.88,11.79,11.87,121300.0
2009-11-13 13:30:00,11.88,11.94,11.87,11.9,53200.0,11.88,11.94,11.87,11.9,53200.0
2009-11-13 14:00:00,11.9,11.9,11.84,11.87,66200.0,11.9,11.9,11.84,11.87,66200.0
2009-11-13 14:30:00,11.86,11.87,11.77,11.77,182500.0,11.86,11.87,11.77,11.77,182500.0
2009-11-13 15:00:00,11.77,11.9,11.77,11.87,111000.0,11.77,11.9,11.77,11.87,111000.0
2009-11-13 15:30:00,11.87,11.92,11.86,11.92,231900.0,11.87,11.92,11.86,11.92,231900.0
2009-11-16 09:30:00,12.0,12.15,12.0,12.02,109300.0,12.0,12.15,12.0,12.02,109300.0
2009-11-16 10:00:00,12.01,12.07,12.0,12.01,85400.0,12.01,12.07,12.0,12.01,85400.0
2009-11-16 10:30:00,12.01,12.01,11.93,11.96,91500.0,12.01,12.01,11.93,11.96,91500.0
2009-11-16 11:00:00,11.96,11.96,11.91,11.91,87700.0,11.96,11.96,11.91,11.91,87700.0
2009-11-16 11:30:00,11.92,12.01,11.92,12.01,115700.0,11.92,12.01,11.92,12.01,115700.0
2009-11-16 12:00:00,12.01,12.05,12.0,12.01,272000.0,12.01,12.05,12.0,12.01,272000.0
2009-11-16 12:30:00,12.01,12.01,11.94,11.95,160800.0,12.01,12.01,11.94,11.95,160800.0
2009-11-16 13:00:00,11.95,11.96,11.9,11.9,131900.0,11.95,11.96,11.9,11.9,131900.0
2009-11-16 13:30:00,11.91,11.92,11.9,11.91,70100.0,11.91,11.92,11.9,11.91,70100.0
2009-11-16 14:00:00,11.91,11.96,11.91,11.95,49000.0,11.91,11.96,11.91,11.95,49000.0
2009-11-16 14:30:00,11.95,11.95,11.93,11.94,73100.0,11.95,11.95,11.93,11.94,73100.0
2009-11-16 15:00:00,11.94,11.95,11.86,11.89,126900.0,11.94,11.95,11.86,11.89,126900.0
2009-11-16 15:30:00,11.88,11.9,11.81,11.85,544300.0,11.88,11.9,11.81,11.85,544300.0
2009-11-17 09:30:00,11.9,11.94,11.8,11.88,51900.0,11.9,11.94,11.8,11.88,51900.0
2009-11-17 10:00:00,11.88,11.88,11.81,11.83,38200.0,11.88,11.88,11.81,11.83,38200.0
2009-11-17 10:30:00,11.82,11.82,11.75,11.77,37500.0,11.82,11.82,11.75,11.77,37500.0
2009-11-17 11:00:00,11.77,11.89,11.76,11.89,46200.0,11.77,11.89,11.76,11.89,46200.0
2009-11-17 11:30:00,11.89,11.93,11.88,11.92,22200.0,11.89,11.93,11.88,11.92,22200.0
2009-11-17 12:00:00,11.93,11.95,11.92,11.94,25600.0,11.93,11.95,11.92,11.94,25600.0
2009-11-17 12:30:00,11.95,11.96,11.89,11.96,70100.0,11.95,11.96,11.89,11.96,70100.0
2009-11-17 13:00:00,11.95,11.96,11.85,11.94,112800.0,11.95,11.96,11.85,11.94,112800.0
2009-11-17 13:30:00,11.94,11.96,11.93,11.94,51200.0,11.94,11.96,11.93,11.94,51200.0
2009-11-17 14:00:00,11.94,11.95,11.94,11.94,49800.0,11.94,11.95,11.94,11.94,49800.0
2009-11-17 14:30:00,11.95,11.95,11.93,11.95,47100.0,11.95,11.95,11.93,11.95,47100.0
2009-11-17 15:00:00,11.94,11.95,11.88,11.89,169500.0,11.94,11.95,11.88,11.89,169500.0
2009-11-17 15:30:00,11.89,11.99,11.89,11.97,366200.0,11.89,11.99,11.89,11.97,366200.0
2009-11-18 09:30:00,11.94,11.95,11.8,11.81,82500.0,11.94,11.95,11.8,11.81,82500.0
2009-11-18 10:00:00,11.81,11.81,11.64,11.73,176700.0,11.81,11.81,11.64,11.73,176700.0
2009-11-18 10:30:00,11.74,11.8,11.74,11.8,62700.0,11.74,11.8,11.74,11.8,62700.0
2009-11-18 11:00:00,11.79,11.85,11.74,11.78,36600.0,11.79,11.85,11.74,11.78,36600.0
2009-11-18 11:30:00,11.77,11.77,11.71,11.74,119100.0,11.77,11.77,11.71,11.74,119100.0
2009-11-18 12:00:00,11.74,11.76,11.73,11.75,17400.0,11.74,11.76,11.73,11.75,17400.0
2009-11-18 12:30:00,11.76,11.76,11.7,11.71,37300.0,11.76,11.76,11.7,11.71,37300.0
2009-11-18 13:00:00,11.71,11.71,11.57,11.58,117700.0,11.71,11.71,11.57,11.58,117700.0
2009-11-18 13:30:00,11.58,11.64,11.56,11.64,63700.0,11.58,11.64,11.56,11.64,63700.0
2009-11-18 14:00:00,11.63,11.67,11.63,11.67,22700.0,11.63,11.67,11.63,11.67,22700.0
2009-11-18 14:30:00,11.67,11.69,11.63,11.64,54900.0,11.67,11.69,11.63,11.64,54900.0
2009-11-18 15:00:00,11.64,11.64,11.6,11.61,141400.0,11.64,11.64,11.6,11.61,141400.0
2009-11-18 15:30:00,11.6,11.69,11.6,11.69,287200.0,11.6,11.69,11.6,11.69,287200.0
2009-11-19 09:30:00,11.56,11.57,11.32,11.36,106800.0,11.56,11.57,11.32,11.36,106800.0
2009-11-19 10:00:00,11.37,11.38,11.23,11.25,157900.0,11.37,11.38,11.23,11.25,157900.0
2009-11-19 10:30:00,11.25,11.27,11.2,11.25,190100.0,11.25,11.27,11.2,11.25,190100.0
2009-11-19 11:00:00,11.25,11.29,11.23,11.29,71000.0,11.25,11.29,11.23,11.29,71000.0
2009-11-19 11:30:00,11.29,11.3,11.24,11.25,44600.0,11.29,11.3,11.24,11.25,44600.0
2009-11-19 12:00:00,11.26,11.28,11.24,11.25,44400.0,11.26,11.28,11.24,11.25,44400.0
2009-11-19 12:30:00,11.26,11.29,11.24,11.26,42900.0,11.26,11.29,11.24,11.26,42900.0
2009-11-19 13:00:00,11.26,11.26,11.24,11.25,63000.0,11.26,11.26,11.24,11.25,63000.0
2009-11-19 13:30:00,11.25,11.29,11.25,11.29,39000.0,11.25,11.29,11.25,11.29,39000.0
2009-11-19 14:00:00,11.29,11.31,11.27,11.28,111300.0,11.29,11.31,11.27,11.28,111300.0
2009-11-19 14:30:00,11.27,11.32,11.27,11.32,104800.0,11.27,11.32,11.27,11.32,104800.0
2009-11-19 15:00:00,11.32,11.33,11.28,11.29,81900.0,11.32,11.33,11.28,11.29,81900.0
2009-11-19 15:30:00,11.29,11.34,11.25,11.28,371600.0,11.29,11.34,11.25,11.28,371600.0
2009-11-20 09:30:00,11.16,11.34,11.09,11.16,111200.0,11.16,11.34,11.09,11.16,111200.0
2009-11-20 10:00:00,11.16,11.26,11.12,11.25,67400.0,11.16,11.26,11.12,11.25,67400.0
2009-11-20 10:30:00,11.25,11.28,11.24,11.25,42900.0,11.25,11.28,11.24,11.25,42900.0
2009-11-20 11:00:00,11.25,11.26,11.11,11.13,47500.0,11.25,11.26,11.11,11.13,47500.0
2009-11-20 11:30:00,11.14,11.17,11.14,11.14,29400.0,11.14,11.17,11.14,11.14,29400.0
2009-11-20 12:00:00,11.14,11.15,11.1,11.11,58600.0,11.14,11.15,11.1,11.11,58600.0
2009-11-20 12:30:00,11.11,11.12,11.08,11.08,23700.0,11.11,11.12,11.08,11.08,23700.0
2009-11-20 13:00:00,11.08,11.25,11.08,11.24,228100.0,11.08,11.25,11.08,11.24,228100.0
2009-11-20 13:30:00,11.25,11.29,11.23,11.27,127400.0,11.25,11.29,11.23,11.27,127400.0
2009-11-20 14:00:00,11.27,11.27,11.18,11.18,81600.0,11.27,11.27,11.18,11.18,81600.0
2009-11-20 14:30:00,11.18,11.2,11.14,11.15,37100.0,11.18,11.2,11.14,11.15,37100.0
2009-11-20 15:00:00,11.15,11.2,11.14,11.17,52600.0,11.15,11.2,11.14,11.17,52600.0
2009-11-20 15:30:00,11.18,11.25,11.18,11.2,178000.0,11.18,11.25,11.18,11.2,178000.0
2009-11-23 09:30:00,11.36,11.62,11.35,11.6,64200.0,11.36,11.62,11.35,11.6,64200.0
2009-11-23 10:00:00,11.61,11.65,11.59,11.65,61300.0,11.61,11.65,11.59,11.65,61300.0
2009-11-23 10:30:00,11.64,11.66,11.5,11.51,62600.0,11.64,11.66,11.5,11.51,62600.0
2009-11-23 11:00:00,11.51,11.55,11.51,11.54,35400.0,11.51,11.55,11.51,11.54,35400.0
2009-11-23 11:30:00,11.54,11.6,11.53,11.54,45100.0,11.54,11.6,11.53,11.54,45100.0
2009-11-23 12:00:00,11.55,11.56,11.48,11.49,28400.0,11.55,11.56,11.48,11.49,28400.0
2009-11-23 12:30:00,11.47,11.5,11.42,11.5,34400.0,11.47,11.5,11.42,11.5,34400.0
2009-11-23 13:00:00,11.49,11.52,11.48,11.5,15600.0,11.49,11.52,11.48,11.5,15600.0
2009-11-23 13:30:00,11.51,11.53,11.44,11.44,17400.0,11.51,11.53,11.44,11.44,17400.0
2009-11-23 14:00:00,11.44,11.45,11.39,11.41,28700.0,11.44,11.45,11.39,11.41,28700.0
2009-11-23 14:30:00,11.41,11.45,11.41,11.42,30300.0,11.41,11.45,11.41,11.42,30300.0
2009-11-23 15:00:00,11.43,11.46,11.39,11.43,52000.0,11.43,11.46,11.39,11.43,52000.0
2009-11-23 15:30:00,11.42,11.43,11.34,11.42,155300.0,11.42,11.43,11.34,11.42,155300.0
2009-11-24 09:30:00,11.36,11.46,11.29,11.35,74700.0,11.36,11.46,11.29,11.35,74700.0
2009-11-24 10:00:00,11.36,11.47,11.26,11.37,117000.0,11.36,11.47,11.26,11.37,117000.0
2009-11-24 10:30:00,11.37,11.55,11.37,11.46,52700.0,11.37,11.55,11.37,11.46,52700.0
2009-11-24 11:00:00,11.46,11.51,11.45,11.49,46900.0,11.46,11.51,11.45,11.49,46900.0
2009-11-24 11:30:00,11.49,11.52,11.47,11.51,32800.0,11.49,11.52,11.47,11.51,32800.0
2009-11-24 12:00:00,11.51,11.52,11.47,11.51,34000.0,11.51,11.52,11.47,11.51,34000.0
2009-11-24 12:30:00,11.5,11.53,11.41,11.41,21400.0,11.5,11.53,11.41,11.41,21400.0
2009-11-24 13:00:00,11.41,11.43,11.4,11.42,18800.0,11.41,11.43,11.4,11.42,18800.0
2009-11-24 13:30:00,11.42,11.45,11.4,11.44,48400.0,11.42,11.45,11.4,11.44,48400.0
2009-11-24 14:00:00,11.45,11.5,11.41,11.49,35500.0,11.45,11.5,11.41,11.49,35500.0
2009-11-24 14:30:00,11.49,11.53,11.47,11.52,28700.0,11.49,11.53,11.47,11.52,28700.0
2009-11-24 15:00:00,11.53,11.54,11.49,11.53,51300.0,11.53,11.54,11.49,11.53,51300.0
2009-11-24 15:30:00,11.54,11.56,11.53,11.56,149800.0,11.54,11.56,11.53,11.56,149800.0
2009-11-25 09:30:00,11.58,11.61,11.4,11.46,48400.0,11.58,11.61,11.4,11.46,48400.0
2009-11-25 10:00:00,11.47,11.65,11.47,11.63,48800.0,11.47,11.65,11.47,11.63,48800.0
2009-11-25 10:30:00,11.64,11.67,11.63,11.63,46900.0,11.64,11.67,11.63,11.63,46900.0
2009-11-25 11:00:00,11.64,11.65,11.6,11.64,550000.0,11.64,11.65,11.6,11.64,550000.0
2009-11-25 11:30:00,11.65,11.76,11.65,11.74,66700.0,11.65,11.76,11.65,11.74,66700.0
2009-11-25 12:00:00,11.74,11.83,11.74,11.8,52000.0,11.74,11.83,11.74,11.8,52000.0
2009-11-25 12:30:00,11.8,11.81,11.72,11.73,535600.0,11.8,11.81,11.72,11.73,535600.0
2009-11-25 13:00:00,11.72,11.72,11.66,11.66,24900.0,11.72,11.72,11.66,11.66,24900.0
2009-11-25 13:30:00,11.66,11.7,11.66,11.7,17000.0,11.66,11.7,11.66,11.7,17000.0
2009-11-25 14:00:00,11.7,11.7,11.68,11.69,17500.0,11.7,11.7,11.68,11.69,17500.0
2009-11-25 14:30:00,11.69,11.71,11.68,11.71,37700.0,11.69,11.71,11.68,11.71,37700.0
2009-11-25 15:00:00,11.71,11.71,11.69,11.7,41300.0,11.71,11.71,11.69,11.7,41300.0
2009-11-25 15:30:00,11.7,11.7,11.65,11.67,123900.0,11.7,11.7,11.65,11.67,123900.0
2009-11-27 09:30:00,11.17,11.37,11.14,11.28,59700.0,11.17,11.37,11.14,11.28,59700.0
2009-11-27 10:00:00,11.29,11.36,11.27,11.33,34700.0,11.29,11.36,11.27,11.33,34700.0
2009-11-27 10:30:00,11.32,11.36,11.29,11.36,26300.0,11.32,11.36,11.29,11.36,26300.0
2009-11-27 11:00:00,11.36,11.39,11.27,11.33,39600.0,11.36,11.39,11.27,11.33,39600.0
2009-11-27 11:30:00,11.33,11.33,11.31,11.31,12700.0,11.33,11.33,11.31,11.31,12700.0
2009-11-27 12:00:00,11.31,11.33,11.25,11.25,47800.0,11.31,11.33,11.25,11.25,47800.0
2009-11-27 12:30:00,11.25,11.3,11.24,11.24,137700.0,11.25,11.3,11.24,11.24,137700.0
2009-11-27 13:00:00,11.24,11.29,11.22,11.24,46400.0,11.24,11.29,11.22,11.24,46400.0
2009-11-27 13:30:00,11.68,11.68,11.68,11.68,200.0,11.68,11.68,11.68,11.68,200.0
2009-11-27 14:00:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 14:30:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 15:00:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 15:30:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-30 09:30:00,11.2,11.23,11.05,11.16,102600.0,11.2,11.23,11.05,11.16,102600.0
2009-11-30 10:00:00,11.16,11.24,11.16,11.22,49500.0,11.16,11.24,11.16,11.22,49500.0
2009-11-30 10:30:00,11.23,11.29,11.14,11.14,70400.0,11.23,11.29,11.14,11.14,70400.0
2009-11-30 11:00:00,11.14,11.15,11.05,11.05,51100.0,11.14,11.15,11.05,11.05,51100.0
2009-11-30 11:30:00,11.05,11.06,10.99,11.0,70800.0,11.05,11.06,10.99,11.0,70800.0
2009-11-30 12:00:00,11.0,11.11,11.0,11.11,51100.0,11.0,11.11,11.0,11.11,51100.0
2009-11-30 12:30:00,11.11,11.12,11.06,11.06,28700.0,11.11,11.12,11.06,11.06,28700.0
2009-11-30 13:00:00,11.06,11.11,11.06,11.11,28300.0,11.06,11.11,11.06,11.11,28300.0
2009-11-30 13:30:00,11.12,11.14,11.1,11.1,43700.0,11.12,11.14,11.1,11.1,43700.0
2009-11-30 14:00:00,11.11,11.14,11.1,11.1,39000.0,11.11,11.14,11.1,11.1,39000.0
2009-11-30 14:30:00,11.1,11.13,11.09,11.11,48200.0,11.1,11.13,11.09,11.11,48200.0
2009-11-30 15:00:00,11.11,11.21,11.11,11.21,50700.0,11.11,11.21,11.11,11.21,50700.0
2009-11-30 15:30:00,11.21,11.26,11.2,11.25,182400.0,11.21,11.26,11.2,11.25,182400.0
2009-12-01 09:30:00,11.35,11.58,11.35,11.57,78100.0,11.35,11.58,11.35,11.57,78100.0
2009-12-01 10:00:00,11.57,11.63,11.55,11.57,73300.0,11.57,11.63,11.55,11.57,73300.0
2009-12-01 10:30:00,11.57,11.57,11.52,11.52,112800.0,11.57,11.57,11.52,11.52,112800.0
2009-12-01 11:00:00,11.52,11.53,11.39,11.47,62200.0,11.52,11.53,11.39,11.47,62200.0
2009-12-01 11:30:00,11.48,11.48,11.44,11.46,29300.0,11.48,11.48,11.44,11.46,29300.0
2009-12-01 12:00:00,11.47,11.47,11.37,11.38,71500.0,11.47,11.47,11.37,11.38,71500.0
2009-12-01 12:30:00,11.37,11.4,11.35,11.39,51600.0,11.37,11.4,11.35,11.39,51600.0
2009-12-01 13:00:00,11.39,11.44,11.38,11.39,41800.0,11.39,11.44,11.38,11.39,41800.0
2009-12-01 13:30:00,11.4,11.4,11.39,11.4,24800.0,11.4,11.4,11.39,11.4,24800.0
2009-12-01 14:00:00,11.39,11.4,11.36,11.39,48100.0,11.39,11.4,11.36,11.39,48100.0
2009-12-01 14:30:00,11.39,11.4,11.34,11.36,61500.0,11.39,11.4,11.34,11.36,61500.0
2009-12-01 15:00:00,11.36,11.37,11.34,11.36,52400.0,11.36,11.37,11.34,11.36,52400.0
2009-12-01 15:30:00,11.35,11.4,11.35,11.4,167900.0,11.35,11.4,11.35,11.4,167900.0
2009-12-02 09:30:00,11.44,11.51,11.3,11.31,102300.0,11.44,11.51,11.3,11.31,102300.0
2009-12-02 10:00:00,11.31,11.49,11.3,11.48,112700.0,11.31,11.49,11.3,11.48,112700.0
2009-12-02 10:30:00,11.48,11.48,11.42,11.45,62500.0,11.48,11.48,11.42,11.45,62500.0
2009-12-02 11:00:00,11.45,11.46,11.43,11.45,76700.0,11.45,11.46,11.43,11.45,76700.0
2009-12-02 11:30:00,11.44,11.44,11.34,11.34,51600.0,11.44,11.44,11.34,11.34,51600.0
2009-12-02 12:00:00,11.34,11.36,11.26,11.31,58700.0,11.34,11.36,11.26,11.31,58700.0
2009-12-02 12:30:00,11.32,11.34,11.32,11.32,16100.0,11.32,11.34,11.32,11.32,16100.0
2009-12-02 13:00:00,11.32,11.35,11.3,11.31,71200.0,11.32,11.35,11.3,11.31,71200.0
2009-12-02 13:30:00,11.3,11.32,11.28,11.31,81400.0,11.3,11.32,11.28,11.31,81400.0
2009-12-02 14:00:00,11.31,11.33,11.18,11.24,189100.0,11.31,11.33,11.18,11.24,189100.0
2009-12-02 14:30:00,11.24,11.3,11.22,11.26,229500.0,11.24,11.3,11.22,11.26,229500.0
2009-12-02 15:00:00,11.27,11.31,11.26,11.3,95300.0,11.27,11.31,11.26,11.3,95300.0
2009-12-02 15:30:00,11.3,11.33,11.27,11.32,238600.0,11.3,11.33,11.27,11.32,238600.0
2009-12-03 09:30:00,11.35,11.39,11.2,11.27,57000.0,11.35,11.39,11.2,11.27,57000.0
2009-12-03 10:00:00,11.27,11.27,11.09,11.15,91700.0,11.27,11.27,11.09,11.15,91700.0
2009-12-03 10:30:00,11.15,11.15,11.08,11.1,64500.0,11.15,11.15,11.08,11.1,64500.0
2009-12-03 11:00:00,11.1,11.12,11.1,11.11,54400.0,11.1,11.12,11.1,11.11,54400.0
2009-12-03 11:30:00,11.1,11.13,11.1,11.11,77600.0,11.1,11.13,11.1,11.11,77600.0
2009-12-03 12:00:00,11.1,11.11,11.09,11.1,57100.0,11.1,11.11,11.09,11.1,57100.0
2009-12-03 12:30:00,11.1,11.11,11.04,11.06,167400.0,11.1,11.11,11.04,11.06,167400.0
2009-12-03 13:00:00,11.07,11.09,11.06,11.08,15000.0,11.07,11.09,11.06,11.08,15000.0
2009-12-03 13:30:00,11.08,11.09,11.05,11.06,57400.0,11.08,11.09,11.05,11.06,57400.0
2009-12-03 14:00:00,11.06,11.1,11.03,11.09,107300.0,11.06,11.1,11.03,11.09,107300.0
2009-12-03 14:30:00,11.08,11.13,11.07,11.08,169100.0,11.08,11.13,11.07,11.08,169100.0
2009-12-03 15:00:00,11.07,11.08,11.0,11.01,112300.0,11.07,11.08,11.0,11.01,112300.0
2009-12-03 15:30:00,11.01,11.03,10.87,10.92,419200.0,11.01,11.03,10.87,10.92,419200.0
2009-12-04 09:30:00,7.48,7.64,7.05,7.1,9899400.0,7.48,7.64,7.05,7.1,9899400.0
2009-12-04 10:00:00,7.1,7.6,7.0,7.45,9183000.0,7.1,7.6,7.0,7.45,9183000.0
2009-12-04 10:30:00,7.45,7.62,7.34,7.47,4038300.0,7.45,7.62,7.34,7.47,4038300.0
2009-12-04 11:00:00,7.47,7.76,7.42,7.62,3667300.0,7.47,7.76,7.42,7.62,3667300.0
2009-12-04 11:30:00,7.62,7.76,7.59,7.71,3220900.0,7.62,7.76,7.59,7.71,3220900.0
2009-12-04 12:00:00,7.7,7.96,7.7,7.82,3445100.0,7.7,7.96,7.7,7.82,3445100.0
2009-12-04 12:30:00,7.82,7.84,7.6,7.78,1689100.0,7.82,7.84,7.6,7.78,1689100.0
2009-12-04 13:00:00,7.78,7.81,7.55,7.57,1312200.0,7.78,7.81,7.55,7.57,1312200.0
2009-12-04 13:30:00,7.57,7.67,7.5,7.53,1262400.0,7.57,7.67,7.5,7.53,1262400.0
2009-12-04 14:00:00,7.53,7.67,7.5,7.6,1353900.0,7.53,7.67,7.5,7.6,1353900.0
2009-12-04 14:30:00,7.6,7.67,7.57,7.59,868100.0,7.6,7.67,7.57,7.59,868100.0
2009-12-04 15:00:00,7.59,7.91,7.57,7.76,2917700.0,7.59,7.91,7.57,7.76,2917700.0
2009-12-04 15:30:00,7.76,7.81,7.65,7.73,3960100.0,7.76,7.81,7.65,7.73,3960100.0
2009-12-07 09:30:00,7.84,8.14,7.79,8.12,2386000.0,7.84,8.14,7.79,8.12,2386000.0
2009-12-07 10:00:00,8.12,8.13,7.97,8.04,1859500.0,8.12,8.13,7.97,8.04,1859500.0
2009-12-07 10:30:00,8.05,8.07,7.96,7.98,856400.0,8.05,8.07,7.96,7.98,856400.0
2009-12-07 11:00:00,7.99,8.0,7.9,7.95,820700.0,7.99,8.0,7.9,7.95,820700.0
2009-12-07 11:30:00,7.95,8.0,7.94,7.99,318300.0,7.95,8.0,7.94,7.99,318300.0
2009-12-07 12:00:00,7.99,8.0,7.97,8.0,338600.0,7.99,8.0,7.97,8.0,338600.0
2009-12-07 12:30:00,7.99,8.0,7.99,7.99,256300.0,7.99,8.0,7.99,7.99,256300.0
2009-12-07 13:00:00,8.0,8.04,7.96,8.0,585400.0,8.0,8.04,7.96,8.0,585400.0
2009-12-07 13:30:00,7.99,8.0,7.99,8.0,322400.0,7.99,8.0,7.99,8.0,322400.0
2009-12-07 14:00:00,8.0,8.08,7.99,8.05,1199400.0,8.0,8.08,7.99,8.05,1199400.0
2009-12-07 14:30:00,8.04,8.05,7.95,7.96,1151800.0,8.04,8.05,7.95,7.96,1151800.0
2009-12-07 15:00:00,7.97,8.04,7.95,8.02,687500.0,7.97,8.04,7.95,8.02,687500.0
2009-12-07 15:30:00,8.02,8.08,7.85,7.9,2169300.0,8.02,8.08,7.85,7.9,2169300.0
2009-12-08 09:30:00,7.82,7.88,7.77,7.85,575000.0,7.82,7.88,7.77,7.85,575000.0
2009-12-08 10:00:00,7.85,7.94,7.85,7.94,518100.0,7.85,7.94,7.85,7.94,518100.0
2009-12-08 10:30:00,7.94,7.94,7.9,7.91,508100.0,7.94,7.94,7.9,7.91,508100.0
2009-12-08 11:00:00,7.92,8.02,7.91,8.0,507200.0,7.92,8.02,7.91,8.0,507200.0
2009-12-08 11:30:00,8.01,8.04,7.97,7.98,221800.0,8.01,8.04,7.97,7.98,221800.0
2009-12-08 12:00:00,7.99,7.99,7.88,7.91,329400.0,7.99,7.99,7.88,7.91,329400.0
2009-12-08 12:30:00,7.92,7.93,7.85,7.91,333200.0,7.92,7.93,7.85,7.91,333200.0
2009-12-08 13:00:00,7.91,7.92,7.9,7.9,200500.0,7.91,7.92,7.9,7.9,200500.0
2009-12-08 13:30:00,7.9,7.93,7.9,7.92,164300.0,7.9,7.93,7.9,7.92,164300.0
2009-12-08 14:00:00,7.92,7.92,7.88,7.89,159400.0,7.92,7.92,7.88,7.89,159400.0
2009-12-08 14:30:00,7.89,7.93,7.89,7.92,303300.0,7.89,7.93,7.89,7.92,303300.0
2009-12-08 15:00:00,7.93,7.93,7.9,7.92,238100.0,7.93,7.93,7.9,7.92,238100.0
2009-12-08 15:30:00,7.92,7.93,7.87,7.9,959000.0,7.92,7.93,7.87,7.9,959000.0
2009-12-09 09:30:00,7.97,7.97,7.85,7.88,551300.0,7.97,7.97,7.85,7.88,551300.0
2009-12-09 10:00:00,7.89,7.91,7.81,7.81,268000.0,7.89,7.91,7.81,7.81,268000.0
2009-12-09 10:30:00,7.82,7.85,7.75,7.79,564200.0,7.82,7.85,7.75,7.79,564200.0
2009-12-09 11:00:00,7.78,7.79,7.73,7.73,261400.0,7.78,7.79,7.73,7.73,261400.0
2009-12-09 11:30:00,7.74,7.79,7.73,7.79,378400.0,7.74,7.79,7.73,7.79,378400.0
2009-12-09 12:00:00,7.79,7.79,7.71,7.71,293800.0,7.79,7.79,7.71,7.71,293800.0
2009-12-09 12:30:00,7.71,7.78,7.71,7.76,185900.0,7.71,7.78,7.71,7.76,185900.0
2009-12-09 13:00:00,7.76,7.81,7.73,7.76,245400.0,7.76,7.81,7.73,7.76,245400.0
2009-12-09 13:30:00,7.76,7.8,7.75,7.8,81300.0,7.76,7.8,7.75,7.8,81300.0
2009-12-09 14:00:00,7.79,7.82,7.79,7.8,156500.0,7.79,7.82,7.79,7.8,156500.0
2009-12-09 14:30:00,7.8,7.87,7.8,7.82,185100.0,7.8,7.87,7.8,7.82,185100.0
2009-12-09 15:00:00,7.82,7.9,7.81,7.88,197800.0,7.82,7.9,7.81,7.88,197800.0
2009-12-09 15:30:00,7.89,7.89,7.84,7.84,501900.0,7.89,7.89,7.84,7.84,501900.0
2009-12-10 09:30:00,7.99,7.99,7.89,7.89,429600.0,7.99,7.99,7.89,7.89,429600.0
2009-12-10 10:00:00,7.89,7.9,7.82,7.86,524400.0,7.89,7.9,7.82,7.86,524400.0
2009-12-10 10:30:00,7.86,7.89,7.8,7.86,400600.0,7.86,7.89,7.8,7.86,400600.0
2009-12-10 11:00:00,7.85,7.86,7.77,7.83,279000.0,7.85,7.86,7.77,7.83,279000.0
2009-12-10 11:30:00,7.83,7.84,7.74,7.76,225800.0,7.83,7.84,7.74,7.76,225800.0
2009-12-10 12:00:00,7.76,7.8,7.74,7.77,97600.0,7.76,7.8,7.74,7.77,97600.0
2009-12-10 12:30:00,7.77,7.77,7.74,7.74,110900.0,7.77,7.77,7.74,7.74,110900.0
2009-12-10 13:00:00,7.75,7.75,7.65,7.7,214700.0,7.75,7.75,7.65,7.7,214700.0
2009-12-10 13:30:00,7.7,7.75,7.66,7.74,140700.0,7.7,7.75,7.66,7.74,140700.0
2009-12-10 14:00:00,7.74,7.79,7.73,7.74,146400.0,7.74,7.79,7.73,7.74,146400.0
2009-12-10 14:30:00,7.75,7.76,7.71,7.75,127400.0,7.75,7.76,7.71,7.75,127400.0
2009-12-10 15:00:00,7.74,7.8,7.73,7.76,504600.0,7.74,7.8,7.73,7.76,504600.0
2009-12-10 15:30:00,7.76,7.8,7.73,7.78,556900.0,7.76,7.8,7.73,7.78,556900.0
2009-12-11 09:30:00,7.78,7.88,7.75,7.84,313200.0,7.78,7.88,7.75,7.84,313200.0
2009-12-11 10:00:00,7.84,7.85,7.78,7.83,330500.0,7.84,7.85,7.78,7.83,330500.0
2009-12-11 10:30:00,7.82,7.84,7.76,7.79,194100.0,7.82,7.84,7.76,7.79,194100.0
2009-12-11 11:00:00,7.79,7.81,7.71,7.77,229700.0,7.79,7.81,7.71,7.77,229700.0
2009-12-11 11:30:00,7.76,7.77,7.71,7.71,181600.0,7.76,7.77,7.71,7.71,181600.0
2009-12-11 12:00:00,7.71,7.76,7.71,7.75,106100.0,7.71,7.76,7.71,7.75,106100.0
2009-12-11 12:30:00,7.75,7.76,7.73,7.74,186200.0,7.75,7.76,7.73,7.74,186200.0
2009-12-11 13:00:00,7.75,7.76,7.73,7.75,195800.0,7.75,7.76,7.73,7.75,195800.0
2009-12-11 13:30:00,7.75,7.77,7.73,7.77,209500.0,7.75,7.77,7.73,7.77,209500.0
2009-12-11 14:00:00,7.77,7.79,7.76,7.79,54600.0,7.77,7.79,7.76,7.79,54600.0
2009-12-11 14:30:00,7.79,7.81,7.76,7.76,111000.0,7.79,7.81,7.76,7.76,111000.0
2009-12-11 15:00:00,7.77,7.78,7.76,7.77,141400.0,7.77,7.78,7.76,7.77,141400.0
2009-12-11 15:30:00,7.77,7.81,7.75,7.8,797400.0,7.77,7.81,7.75,7.8,797400.0
2009-12-14 09:30:00,7.86,7.88,7.81,7.81,261000.0,7.86,7.88,7.81,7.81,261000.0
2009-12-14 10:00:00,7.82,7.83,7.76,7.82,333500.0,7.82,7.83,7.76,7.82,333500.0
2009-12-14 10:30:00,7.82,7.87,7.79,7.82,202300.0,7.82,7.87,7.79,7.82,202300.0
2009-12-14 11:00:00,7.82,7.86,7.82,7.86,81600.0,7.82,7.86,7.82,7.86,81600.0
2009-12-14 11:30:00,7.86,7.9,7.85,7.86,136300.0,7.86,7.9,7.85,7.86,136300.0
2009-12-14 12:00:00,7.87,7.88,7.85,7.85,67500.0,7.87,7.88,7.85,7.85,67500.0
2009-12-14 12:30:00,7.85,7.86,7.85,7.86,77800.0,7.85,7.86,7.85,7.86,77800.0
2009-12-14 13:00:00,7.85,7.86,7.84,7.85,112500.0,7.85,7.86,7.84,7.85,112500.0
2009-12-14 13:30:00,7.85,7.86,7.84,7.84,53800.0,7.85,7.86,7.84,7.84,53800.0
2009-12-14 14:00:00,7.85,7.86,7.82,7.86,81000.0,7.85,7.86,7.82,7.86,81000.0
2009-12-14 14:30:00,7.86,7.86,7.82,7.85,75800.0,7.86,7.86,7.82,7.85,75800.0
2009-12-14 15:00:00,7.86,7.87,7.85,7.87,74700.0,7.86,7.87,7.85,7.87,74700.0
2009-12-14 15:30:00,7.87,7.93,7.86,7.93,380700.0,7.87,7.93,7.86,7.93,380700.0
2009-12-15 09:30:00,7.91,8.06,7.82,8.02,372300.0,7.91,8.06,7.82,8.02,372300.0
2009-12-15 10:00:00,8.02,8.24,8.01,8.15,396800.0,8.02,8.24,8.01,8.15,396800.0
2009-12-15 10:30:00,8.14,8.32,8.14,8.28,380400.0,8.14,8.32,8.14,8.28,380400.0
2009-12-15 11:00:00,8.28,8.28,8.11,8.15,409300.0,8.28,8.28,8.11,8.15,409300.0
2009-12-15 11:30:00,8.14,8.23,8.12,8.16,143900.0,8.14,8.23,8.12,8.16,143900.0
2009-12-15 12:00:00,8.16,8.19,8.14,8.19,155400.0,8.16,8.19,8.14,8.19,155400.0
2009-12-15 12:30:00,8.19,8.23,8.16,8.2,126900.0,8.19,8.23,8.16,8.2,126900.0
2009-12-15 13:00:00,8.21,8.3,8.2,8.24,489800.0,8.21,8.3,8.2,8.24,489800.0
2009-12-15 13:30:00,8.25,8.27,8.22,8.25,215700.0,8.25,8.27,8.22,8.25,215700.0
2009-12-15 14:00:00,8.25,8.28,8.23,8.27,289900.0,8.25,8.28,8.23,8.27,289900.0
2009-12-15 14:30:00,8.28,8.31,8.24,8.25,496700.0,8.28,8.31,8.24,8.25,496700.0
2009-12-15 15:00:00,8.26,8.28,8.18,8.21,354000.0,8.26,8.28,8.18,8.21,354000.0
2009-12-15 15:30:00,8.21,8.21,8.04,8.06,948900.0,8.21,8.21,8.04,8.06,948900.0
2009-12-16 09:30:00,8.06,8.15,8.02,8.05,252900.0,8.06,8.15,8.02,8.05,252900.0
2009-12-16 10:00:00,8.05,8.05,7.8,7.86,787900.0,8.05,8.05,7.8,7.86,787900.0
2009-12-16 10:30:00,7.86,7.95,7.85,7.9,518000.0,7.86,7.95,7.85,7.9,518000.0
2009-12-16 11:00:00,7.9,8.0,7.9,7.97,401600.0,7.9,8.0,7.9,7.97,401600.0
2009-12-16 11:30:00,7.98,8.02,7.97,7.99,185600.0,7.98,8.02,7.97,7.99,185600.0
2009-12-16 12:00:00,7.99,8.04,7.98,8.01,262500.0,7.99,8.04,7.98,8.01,262500.0
2009-12-16 12:30:00,8.0,8.02,7.99,8.0,133300.0,8.0,8.02,7.99,8.0,133300.0
2009-12-16 13:00:00,8.0,8.01,7.98,8.0,88200.0,8.0,8.01,7.98,8.0,88200.0
2009-12-16 13:30:00,8.0,8.01,7.98,7.99,105300.0,8.0,8.01,7.98,7.99,105300.0
2009-12-16 14:00:00,7.98,8.07,7.97,8.03,199100.0,7.98,8.07,7.97,8.03,199100.0
2009-12-16 14:30:00,8.02,8.08,8.02,8.07,177200.0,8.02,8.08,8.02,8.07,177200.0
2009-12-16 15:00:00,8.06,8.11,8.05,8.08,282200.0,8.06,8.11,8.05,8.08,282200.0
2009-12-16 15:30:00,8.08,8.14,8.08,8.1,303200.0,8.08,8.14,8.08,8.1,303200.0
2009-12-17 09:30:00,8.1,8.11,7.98,8.01,369300.0,8.1,8.11,7.98,8.01,369300.0
2009-12-17 10:00:00,8.0,8.1,7.98,8.01,361300.0,8.0,8.1,7.98,8.01,361300.0
2009-12-17 10:30:00,8.02,8.15,7.97,8.13,492600.0,8.02,8.15,7.97,8.13,492600.0
2009-12-17 11:00:00,8.13,8.13,8.06,8.08,436300.0,8.13,8.13,8.06,8.08,436300.0
2009-12-17 11:30:00,8.08,8.16,8.06,8.12,297800.0,8.08,8.16,8.06,8.12,297800.0
2009-12-17 12:00:00,8.12,8.15,8.11,8.15,214000.0,8.12,8.15,8.11,8.15,214000.0
2009-12-17 12:30:00,8.14,8.19,8.09,8.13,346600.0,8.14,8.19,8.09,8.13,346600.0
2009-12-17 13:00:00,8.13,8.17,8.11,8.17,139300.0,8.13,8.17,8.11,8.17,139300.0
2009-12-17 13:30:00,8.17,8.17,8.15,8.16,238500.0,8.17,8.17,8.15,8.16,238500.0
2009-12-17 14:00:00,8.16,8.25,8.16,8.25,216200.0,8.16,8.25,8.16,8.25,216200.0
2009-12-17 14:30:00,8.25,8.3,8.23,8.27,1058000.0,8.25,8.3,8.23,8.27,1058000.0
2009-12-17 15:00:00,8.27,8.28,8.22,8.28,368400.0,8.27,8.28,8.22,8.28,368400.0
2009-12-17 15:30:00,8.29,8.32,8.23,8.25,1158700.0,8.29,8.32,8.23,8.25,1158700.0
2009-12-18 09:30:00,9.26,9.64,9.26,9.37,5466700.0,9.26,9.64,9.26,9.37,5466700.0
2009-12-18 10:00:00,9.36,9.37,8.87,9.02,3546500.0,9.36,9.37,8.87,9.02,3546500.0
2009-12-18 10:30:00,9.02,9.38,9.01,9.36,2604800.0,9.02,9.38,9.01,9.36,2604800.0
2009-12-18 11:00:00,9.36,9.42,9.18,9.19,1546200.0,9.36,9.42,9.18,9.19,1546200.0
2009-12-18 11:30:00,9.18,9.29,9.16,9.25,735800.0,9.18,9.29,9.16,9.25,735800.0
2009-12-18 12:00:00,9.24,9.3,9.23,9.26,240800.0,9.24,9.3,9.23,9.26,240800.0
2009-12-18 12:30:00,9.25,9.26,9.16,9.17,301900.0,9.25,9.26,9.16,9.17,301900.0
2009-12-18 13:00:00,9.17,9.23,9.17,9.19,432800.0,9.17,9.23,9.17,9.19,432800.0
2009-12-18 13:30:00,9.19,9.19,9.12,9.14,209800.0,9.19,9.19,9.12,9.14,209800.0
2009-12-18 14:00:00,9.13,9.14,9.0,9.05,538900.0,9.13,9.14,9.0,9.05,538900.0
2009-12-18 14:30:00,9.05,9.06,8.95,8.96,575100.0,9.05,9.06,8.95,8.96,575100.0
2009-12-18 15:00:00,8.96,9.05,8.95,9.0,508300.0,8.96,9.05,8.95,9.0,508300.0
2009-12-18 15:30:00,9.0,9.02,8.96,9.0,1206900.0,9.0,9.02,8.96,9.0,1206900.0
2009-12-21 09:30:00,9.18,9.23,9.08,9.11,794400.0,9.18,9.23,9.08,9.11,794400.0
2009-12-21 10:00:00,9.12,9.32,9.11,9.31,477600.0,9.12,9.32,9.11,9.31,477600.0
2009-12-21 10:30:00,9.31,9.4,9.27,9.39,384300.0,9.31,9.4,9.27,9.39,384300.0
2009-12-21 11:00:00,9.39,9.39,9.31,9.37,208400.0,9.39,9.39,9.31,9.37,208400.0
2009-12-21 11:30:00,9.38,9.38,9.3,9.36,129600.0,9.38,9.38,9.3,9.36,129600.0
2009-12-21 12:00:00,9.37,9.37,9.21,9.23,230700.0,9.37,9.37,9.21,9.23,230700.0
2009-12-21 12:30:00,9.22,9.29,9.18,9.29,177700.0,9.22,9.29,9.18,9.29,177700.0
2009-12-21 13:00:00,9.29,9.39,9.29,9.39,223800.0,9.29,9.39,9.29,9.39,223800.0
2009-12-21 13:30:00,9.38,9.39,9.3,9.34,114500.0,9.38,9.39,9.3,9.34,114500.0
2009-12-21 14:00:00,9.34,9.37,9.3,9.34,179500.0,9.34,9.37,9.3,9.34,179500.0
2009-12-21 14:30:00,9.33,9.34,9.27,9.31,370100.0,9.33,9.34,9.27,9.31,370100.0
2009-12-21 15:00:00,9.31,9.37,9.3,9.36,302100.0,9.31,9.37,9.3,9.36,302100.0
2009-12-21 15:30:00,9.36,9.44,9.36,9.43,580800.0,9.36,9.44,9.36,9.43,580800.0
2009-12-22 09:30:00,9.05,9.33,9.0,9.11,1404800.0,9.05,9.33,9.0,9.11,1404800.0
2009-12-22 10:00:00,9.13,9.24,9.08,9.16,780400.0,9.13,9.24,9.08,9.16,780400.0
2009-12-22 10:30:00,9.15,9.17,9.05,9.06,461900.0,9.15,9.17,9.05,9.06,461900.0
2009-12-22 11:00:00,9.07,9.07,8.92,8.92,942100.0,9.07,9.07,8.92,8.92,942100.0
2009-12-22 11:30:00,8.91,9.01,8.88,9.0,701500.0,8.91,9.01,8.88,9.0,701500.0
2009-12-22 12:00:00,9.01,9.08,8.97,9.08,284800.0,9.01,9.08,8.97,9.08,284800.0
2009-12-22 12:30:00,9.07,9.13,9.04,9.13,270400.0,9.07,9.13,9.04,9.13,270400.0
2009-12-22 13:00:00,9.12,9.3,9.1,9.27,533700.0,9.12,9.3,9.1,9.27,533700.0
2009-12-22 13:30:00,9.26,9.28,9.19,9.21,327700.0,9.26,9.28,9.19,9.21,327700.0
2009-12-22 14:00:00,9.22,9.25,9.13,9.17,231800.0,9.22,9.25,9.13,9.17,231800.0
2009-12-22 14:30:00,9.16,9.31,9.16,9.3,307000.0,9.16,9.31,9.16,9.3,307000.0
2009-12-22 15:00:00,9.3,9.31,9.26,9.3,415900.0,9.3,9.31,9.26,9.3,415900.0
2009-12-22 15:30:00,9.31,9.54,9.3,9.49,983300.0,9.31,9.54,9.3,9.49,983300.0
2009-12-23 09:30:00,9.6,9.69,9.51,9.69,440200.0,9.6,9.69,9.51,9.69,440200.0
2009-12-23 10:00:00,9.68,9.7,9.6,9.65,540800.0,9.68,9.7,9.6,9.65,540800.0
2009-12-23 10:30:00,9.66,9.72,9.62,9.69,410600.0,9.66,9.72,9.62,9.69,410600.0
2009-12-23 11:00:00,9.68,9.81,9.65,9.8,243300.0,9.68,9.81,9.65,9.8,243300.0
2009-12-23 11:30:00,9.79,9.82,9.73,9.81,276300.0,9.79,9.82,9.73,9.81,276300.0
2009-12-23 12:00:00,9.81,9.82,9.77,9.77,62600.0,9.81,9.82,9.77,9.77,62600.0
2009-12-23 12:30:00,9.78,9.8,9.77,9.79,142500.0,9.78,9.8,9.77,9.79,142500.0
2009-12-23 13:00:00,9.8,9.88,9.79,9.86,118800.0,9.8,9.88,9.79,9.86,118800.0
2009-12-23 13:30:00,9.87,9.89,9.81,9.84,197300.0,9.87,9.89,9.81,9.84,197300.0
2009-12-23 14:00:00,9.84,9.88,9.83,9.88,65000.0,9.84,9.88,9.83,9.88,65000.0
2009-12-23 14:30:00,9.88,9.88,9.87,9.88,65100.0,9.88,9.88,9.87,9.88,65100.0
2009-12-23 15:00:00,9.88,9.88,9.83,9.84,173500.0,9.88,9.88,9.83,9.84,173500.0
2009-12-23 15:30:00,9.83,9.91,9.8,9.89,510100.0,9.83,9.91,9.8,9.89,510100.0
2009-12-24 09:30:00,9.89,10.0,9.72,9.98,173700.0,9.89,10.0,9.72,9.98,173700.0
2009-12-24 10:00:00,9.98,10.19,9.97,10.16,479900.0,9.98,10.19,9.97,10.16,479900.0
2009-12-24 10:30:00,10.16,10.17,10.11,10.17,141800.0,10.16,10.17,10.11,10.17,141800.0
2009-12-24 11:00:00,10.16,10.16,10.05,10.09,192300.0,10.16,10.16,10.05,10.09,192300.0
2009-12-24 11:30:00,10.09,10.16,10.08,10.1,107400.0,10.09,10.16,10.08,10.1,107400.0
2009-12-24 12:00:00,10.09,10.16,10.03,10.04,141200.0,10.09,10.16,10.03,10.04,141200.0
2009-12-24 12:30:00,10.05,10.09,10.04,10.06,243700.0,10.05,10.09,10.04,10.06,243700.0
2009-12-28 09:30:00,10.11,10.12,9.91,9.91,367500.0,10.11,10.12,9.91,9.91,367500.0
2009-12-28 10:00:00,9.91,9.94,9.85,9.85,161200.0,9.91,9.94,9.85,9.85,161200.0
2009-12-28 10:30:00,9.86,9.93,9.85,9.92,63800.0,9.86,9.93,9.85,9.92,63800.0
2009-12-28 11:00:00,9.92,9.93,9.88,9.88,135000.0,9.92,9.93,9.88,9.88,135000.0
2009-12-28 11:30:00,9.88,9.89,9.79,9.82,153300.0,9.88,9.89,9.79,9.82,153300.0
2009-12-28 12:00:00,9.82,9.82,9.72,9.72,133900.0,9.82,9.82,9.72,9.72,133900.0
2009-12-28 12:30:00,9.73,9.79,9.72,9.78,139400.0,9.73,9.79,9.72,9.78,139400.0
2009-12-28 13:00:00,9.79,9.8,9.74,9.76,91400.0,9.79,9.8,9.74,9.76,91400.0
2009-12-28 13:30:00,9.76,9.77,9.72,9.75,96900.0,9.76,9.77,9.72,9.75,96900.0
2009-12-28 14:00:00,9.74,9.75,9.69,9.74,138500.0,9.74,9.75,9.69,9.74,138500.0
2009-12-28 14:30:00,9.74,9.77,9.73,9.77,142700.0,9.74,9.77,9.73,9.77,142700.0
2009-12-28 15:00:00,9.77,9.85,9.76,9.81,435600.0,9.77,9.85,9.76,9.81,435600.0
2009-12-28 15:30:00,9.81,9.89,9.78,9.86,423500.0,9.81,9.89,9.78,9.86,423500.0
2009-12-29 09:30:00,9.84,9.85,9.79,9.84,139500.0,9.84,9.85,9.79,9.84,139500.0
2009-12-29 10:00:00,9.84,9.86,9.79,9.85,75900.0,9.84,9.86,9.79,9.85,75900.0
2009-12-29 10:30:00,9.85,9.86,9.83,9.84,68500.0,9.85,9.86,9.83,9.84,68500.0
2009-12-29 11:00:00,9.84,9.85,9.83,9.84,67900.0,9.84,9.85,9.83,9.84,67900.0
2009-12-29 11:30:00,9.85,9.85,9.82,9.84,102700.0,9.85,9.85,9.82,9.84,102700.0
2009-12-29 12:00:00,9.84,9.88,9.83,9.87,51800.0,9.84,9.88,9.83,9.87,51800.0
2009-12-29 12:30:00,9.87,9.92,9.87,9.92,38700.0,9.87,9.92,9.87,9.92,38700.0
2009-12-29 13:00:00,9.92,9.92,9.91,9.92,16700.0,9.92,9.92,9.91,9.92,16700.0
2009-12-29 13:30:00,9.91,9.97,9.91,9.95,102800.0,9.91,9.97,9.91,9.95,102800.0
2009-12-29 14:00:00,9.94,10.0,9.94,10.0,71200.0,9.94,10.0,9.94,10.0,71200.0
2009-12-29 14:30:00,9.99,10.04,9.99,10.02,107300.0,9.99,10.04,9.99,10.02,107300.0
2009-12-29 15:00:00,10.02,10.05,10.0,10.03,123400.0,10.02,10.05,10.0,10.03,123400.0
2009-12-29 15:30:00,10.04,10.06,9.99,10.04,334000.0,10.04,10.06,9.99,10.04,334000.0
2009-12-30 09:30:00,9.91,10.09,9.88,10.05,157600.0,9.91,10.09,9.88,10.05,157600.0
2009-12-30 10:00:00,10.05,10.06,9.93,9.98,120800.0,10.05,10.06,9.93,9.98,120800.0
2009-12-30 10:30:00,9.97,9.98,9.92,9.93,57700.0,9.97,9.98,9.92,9.93,57700.0
2009-12-30 11:00:00,9.92,9.95,9.92,9.95,41000.0,9.92,9.95,9.92,9.95,41000.0
2009-12-30 11:30:00,9.95,10.0,9.94,9.99,106700.0,9.95,10.0,9.94,9.99,106700.0
2009-12-30 12:00:00,10.0,10.03,9.99,10.01,54200.0,10.0,10.03,9.99,10.01,54200.0
2009-12-30 12:30:00,10.02,10.02,10.0,10.01,58200.0,10.02,10.02,10.0,10.01,58200.0
2009-12-30 13:00:00,10.01,10.04,10.0,10.04,57700.0,10.01,10.04,10.0,10.04,57700.0
2009-12-30 13:30:00,10.03,10.09,10.03,10.09,120800.0,10.03,10.09,10.03,10.09,120800.0
2009-12-30 14:00:00,10.09,10.13,10.06,10.11,180800.0,10.09,10.13,10.06,10.11,180800.0
2009-12-30 14:30:00,10.11,10.14,10.08,10.11,88500.0,10.11,10.14,10.08,10.11,88500.0
2009-12-30 15:00:00,10.11,10.14,10.1,10.12,129700.0,10.11,10.14,10.1,10.12,129700.0
2009-12-30 15:30:00,10.12,10.18,10.11,10.18,276300.0,10.12,10.18,10.11,10.18,276300.0
2009-12-31 09:30:00,10.21,10.25,10.06,10.23,163200.0,10.21,10.25,10.06,10.23,163200.0
2009-12-31 10:00:00,10.23,10.3,10.18,10.26,97900.0,10.23,10.3,10.18,10.26,97900.0
2009-12-31 10:30:00,10.27,10.27,10.2,10.21,56400.0,10.27,10.27,10.2,10.21,56400.0
2009-12-31 11:00:00,10.21,10.22,10.11,10.14,109300.0,10.21,10.22,10.11,10.14,109300.0
2009-12-31 11:30:00,10.15,10.18,10.13,10.17,62000.0,10.15,10.18,10.13,10.17,62000.0
2009-12-31 12:00:00,10.17,10.23,10.14,10.17,73500.0,10.17,10.23,10.14,10.17,73500.0
2009-12-31 12:30:00,10.17,10.19,10.17,10.19,71900.0,10.17,10.19,10.17,10.19,71900.0
2009-12-31 13:00:00,10.18,10.25,10.16,10.17,95400.0,10.18,10.25,10.16,10.17,95400.0
2009-12-31 13:30:00,10.17,10.19,10.12,10.15,118200.0,10.17,10.19,10.12,10.15,118200.0
2009-12-31 14:00:00,10.15,10.17,10.11,10.15,70400.0,10.15,10.17,10.11,10.15,70400.0
2009-12-31 14:30:00,10.15,10.18,10.13,10.13,73100.0,10.15,10.18,10.13,10.13,73100.0
2009-12-31 15:00:00,10.14,10.16,10.11,10.15,94200.0,10.14,10.16,10.11,10.15,94200.0
2009-12-31 15:30:00,10.14,10.15,10.04,10.05,354300.0,10.14,10.15,10.04,10.05,354300.0
2010-01-04 09:30:00,10.08,10.42,10.08,10.39,264600.0,10.08,10.42,10.08,10.39,264600.0
2010-01-04 10:00:00,10.4,10.59,10.34,10.58,271000.0,10.4,10.59,10.34,10.58,271000.0
2010-01-04 10:30:00,10.57,10.6,10.44,10.5,332800.0,10.57,10.6,10.44,10.5,332800.0
2010-01-04 11:00:00,10.5,10.54,10.44,10.49,310000.0,10.5,10.54,10.44,10.49,310000.0
2010-01-04 11:30:00,10.5,10.53,10.46,10.48,205800.0,10.5,10.53,10.46,10.48,205800.0
2010-01-04 12:00:00,10.48,10.5,10.43,10.47,254300.0,10.48,10.5,10.43,10.47,254300.0
2010-01-04 12:30:00,10.48,10.5,10.46,10.48,275800.0,10.48,10.5,10.46,10.48,275800.0
2010-01-04 13:00:00,10.48,10.48,10.42,10.43,119900.0,10.48,10.48,10.42,10.43,119900.0
2010-01-04 13:30:00,10.43,10.47,10.42,10.46,120200.0,10.43,10.47,10.42,10.46,120200.0
2010-01-04 14:00:00,10.45,10.49,10.45,10.48,118500.0,10.45,10.49,10.45,10.48,118500.0
2010-01-04 14:30:00,10.48,10.5,10.44,10.45,311500.0,10.48,10.5,10.44,10.45,311500.0
2010-01-04 15:00:00,10.46,10.46,10.34,10.39,315200.0,10.46,10.46,10.34,10.39,315200.0
2010-01-04 15:30:00,10.4,10.4,10.31,10.39,511100.0,10.4,10.4,10.31,10.39,511100.0
2010-01-05 09:30:00,10.38,10.41,10.2,10.22,199400.0,10.38,10.41,10.2,10.22,199400.0
2010-01-05 10:00:00,10.22,10.25,10.11,10.2,1012200.0,10.22,10.25,10.11,10.2,1012200.0
2010-01-05 10:30:00,10.19,10.25,10.19,10.24,416500.0,10.19,10.25,10.19,10.24,416500.0
2010-01-05 11:00:00,10.24,10.25,10.22,10.24,412000.0,10.24,10.25,10.22,10.24,412000.0
2010-01-05 11:30:00,10.23,10.25,10.22,10.23,278100.0,10.23,10.25,10.22,10.23,278100.0
2010-01-05 12:00:00,10.23,10.27,10.23,10.26,189500.0,10.23,10.27,10.23,10.26,189500.0
2010-01-05 12:30:00,10.27,10.27,10.24,10.25,134600.0,10.27,10.27,10.24,10.25,134600.0
2010-01-05 13:00:00,10.25,10.25,10.24,10.24,94200.0,10.25,10.25,10.24,10.24,94200.0
2010-01-05 13:30:00,10.24,10.25,10.24,10.24,125500.0,10.24,10.25,10.24,10.24,125500.0
2010-01-05 14:00:00,10.25,10.25,10.2,10.22,283700.0,10.25,10.25,10.2,10.22,283700.0
2010-01-05 14:30:00,10.22,10.31,10.21,10.3,195200.0,10.22,10.31,10.21,10.3,195200.0
2010-01-05 15:00:00,10.3,10.41,10.3,10.4,233400.0,10.3,10.41,10.3,10.4,233400.0
2010-01-05 15:30:00,10.4,10.49,10.4,10.47,604000.0,10.4,10.49,10.4,10.47,604000.0
2010-01-06 09:30:00,10.42,10.66,10.42,10.49,307700.0,10.42,10.66,10.42,10.49,307700.0
2010-01-06 10:00:00,10.47,10.52,10.42,10.46,281000.0,10.47,10.52,10.42,10.46,281000.0
2010-01-06 10:30:00,10.46,10.5,10.4,10.5,124600.0,10.46,10.5,10.4,10.5,124600.0
2010-01-06 11:00:00,10.49,10.53,10.46,10.5,182500.0,10.49,10.53,10.46,10.5,182500.0
2010-01-06 11:30:00,10.49,10.51,10.42,10.44,124400.0,10.49,10.51,10.42,10.44,124400.0
2010-01-06 12:00:00,10.42,10.58,10.38,10.41,199600.0,10.42,10.58,10.38,10.41,199600.0
2010-01-06 12:30:00,10.41,10.44,10.39,10.43,48400.0,10.41,10.44,10.39,10.43,48400.0
2010-01-06 13:00:00,10.43,10.44,10.42,10.44,31700.0,10.43,10.44,10.42,10.44,31700.0
2010-01-06 13:30:00,10.44,10.45,10.38,10.42,132600.0,10.44,10.45,10.38,10.42,132600.0
2010-01-06 14:00:00,10.42,10.47,10.39,10.41,100200.0,10.42,10.47,10.39,10.41,100200.0
2010-01-06 14:30:00,10.41,10.45,10.39,10.41,292100.0,10.41,10.45,10.39,10.41,292100.0
2010-01-06 15:00:00,10.4,10.45,10.35,10.41,198700.0,10.4,10.45,10.35,10.41,198700.0
2010-01-06 15:30:00,10.41,10.46,10.33,10.44,534900.0,10.41,10.46,10.33,10.44,534900.0
2010-01-07 09:30:00,10.44,10.44,10.06,10.09,421400.0,10.44,10.44,10.06,10.09,421400.0
2010-01-07 10:00:00,10.09,10.21,9.99,10.19,365000.0,10.09,10.21,9.99,10.19,365000.0
2010-01-07 10:30:00,10.21,10.34,10.18,10.25,534500.0,10.21,10.34,10.18,10.25,534500.0
2010-01-07 11:00:00,10.24,10.31,10.24,10.27,71300.0,10.24,10.31,10.24,10.27,71300.0
2010-01-07 11:30:00,10.27,10.34,10.27,10.32,49900.0,10.27,10.34,10.27,10.32,49900.0
2010-01-07 12:00:00,10.31,10.43,10.31,10.38,139600.0,10.31,10.43,10.31,10.38,139600.0
2010-01-07 12:30:00,10.38,10.39,10.35,10.37,58900.0,10.38,10.39,10.35,10.37,58900.0
2010-01-07 13:00:00,10.37,10.38,10.32,10.34,75300.0,10.37,10.38,10.32,10.34,75300.0
2010-01-07 13:30:00,10.34,10.35,10.32,10.32,66500.0,10.34,10.35,10.32,10.32,66500.0
2010-01-07 14:00:00,10.33,10.33,10.29,10.32,124300.0,10.33,10.33,10.29,10.32,124300.0
2010-01-07 14:30:00,10.31,10.35,10.3,10.3,130600.0,10.31,10.35,10.3,10.3,130600.0
2010-01-07 15:00:00,10.3,10.37,10.26,10.36,169200.0,10.3,10.37,10.26,10.36,169200.0
2010-01-07 15:30:00,10.36,10.39,10.33,10.39,289500.0,10.36,10.39,10.33,10.39,289500.0
2010-01-08 09:30:00,10.39,10.49,10.29,10.48,67900.0,10.39,10.49,10.29,10.48,67900.0
2010-01-08 10:00:00,10.48,10.49,10.42,10.47,80800.0,10.48,10.49,10.42,10.47,80800.0
2010-01-08 10:30:00,10.47,10.47,10.32,10.38,125900.0,10.47,10.47,10.32,10.38,125900.0
2010-01-08 11:00:00,10.38,10.39,10.27,10.3,161700.0,10.38,10.39,10.27,10.3,161700.0
2010-01-08 11:30:00,10.3,10.36,10.29,10.33,183900.0,10.3,10.36,10.29,10.33,183900.0
2010-01-08 12:00:00,10.33,10.35,10.29,10.34,98600.0,10.33,10.35,10.29,10.34,98600.0
2010-01-08 12:30:00,10.34,10.36,10.31,10.35,177600.0,10.34,10.36,10.31,10.35,177600.0
2010-01-08 13:00:00,10.35,10.36,10.35,10.36,94500.0,10.35,10.36,10.35,10.36,94500.0
2010-01-08 13:30:00,10.36,10.36,10.32,10.34,98700.0,10.36,10.36,10.32,10.34,98700.0
2010-01-08 14:00:00,10.33,10.4,10.33,10.4,148800.0,10.33,10.4,10.33,10.4,148800.0
2010-01-08 14:30:00,10.39,10.43,10.35,10.39,324800.0,10.39,10.43,10.35,10.39,324800.0
2010-01-08 15:00:00,10.39,10.41,10.36,10.36,175000.0,10.39,10.41,10.36,10.36,175000.0
2010-01-08 15:30:00,10.36,10.45,10.36,10.42,254900.0,10.36,10.45,10.36,10.42,254900.0
2010-01-11 09:30:00,10.5,10.71,10.41,10.64,493500.0,10.5,10.71,10.41,10.64,493500.0
2010-01-11 10:00:00,10.65,10.82,10.64,10.79,394500.0,10.65,10.82,10.64,10.79,394500.0
2010-01-11 10:30:00,10.79,10.82,10.75,10.76,307900.0,10.79,10.82,10.75,10.76,307900.0
2010-01-11 11:00:00,10.75,10.75,10.54,10.57,397800.0,10.75,10.75,10.54,10.57,397800.0
2010-01-11 11:30:00,10.57,10.62,10.56,10.57,90900.0,10.57,10.62,10.56,10.57,90900.0
2010-01-11 12:00:00,10.57,10.6,10.53,10.57,111900.0,10.57,10.6,10.53,10.57,111900.0
2010-01-11 12:30:00,10.57,10.66,10.56,10.59,272100.0,10.57,10.66,10.56,10.59,272100.0
2010-01-11 13:00:00,10.6,10.61,10.58,10.59,80800.0,10.6,10.61,10.58,10.59,80800.0
2010-01-11 13:30:00,10.59,10.59,10.58,10.59,73100.0,10.59,10.59,10.58,10.59,73100.0
2010-01-11 14:00:00,10.59,10.59,10.54,10.56,115400.0,10.59,10.59,10.54,10.56,115400.0
2010-01-11 14:30:00,10.55,10.6,10.55,10.59,133300.0,10.55,10.6,10.55,10.59,133300.0
2010-01-11 15:00:00,10.59,10.76,10.59,10.75,629400.0,10.59,10.76,10.59,10.75,629400.0
2010-01-11 15:30:00,10.75,10.77,10.67,10.68,644000.0,10.75,10.77,10.67,10.68,644000.0
2010-01-12 09:30:00,10.55,10.56,10.33,10.4,201700.0,10.55,10.56,10.33,10.4,201700.0
2010-01-12 10:00:00,10.41,10.49,10.39,10.46,155800.0,10.41,10.49,10.39,10.46,155800.0
2010-01-12 10:30:00,10.46,10.47,10.42,10.44,108300.0,10.46,10.47,10.42,10.44,108300.0
2010-01-12 11:00:00,10.45,10.45,10.33,10.36,214400.0,10.45,10.45,10.33,10.36,214400.0
2010-01-12 11:30:00,10.36,10.4,10.25,10.25,122800.0,10.36,10.4,10.25,10.25,122800.0
2010-01-12 12:00:00,10.25,10.28,10.21,10.27,216400.0,10.25,10.28,10.21,10.27,216400.0
2010-01-12 12:30:00,10.27,10.32,10.26,10.28,97800.0,10.27,10.32,10.26,10.28,97800.0
2010-01-12 13:00:00,10.28,10.3,10.18,10.19,187800.0,10.28,10.3,10.18,10.19,187800.0
2010-01-12 13:30:00,10.19,10.26,10.18,10.22,166400.0,10.19,10.26,10.18,10.22,166400.0
2010-01-12 14:00:00,10.22,10.26,10.2,10.26,76900.0,10.22,10.26,10.2,10.26,76900.0
2010-01-12 14:30:00,10.25,10.3,10.24,10.3,79700.0,10.25,10.3,10.24,10.3,79700.0
2010-01-12 15:00:00,10.3,10.3,10.18,10.19,237200.0,10.3,10.3,10.18,10.19,237200.0
2010-01-12 15:30:00,10.19,10.23,10.14,10.19,851000.0,10.19,10.23,10.14,10.19,851000.0
2010-01-13 09:30:00,10.25,10.33,10.21,10.22,94400.0,10.25,10.33,10.21,10.22,94400.0
2010-01-13 10:00:00,10.21,10.26,10.12,10.15,111200.0,10.21,10.26,10.12,10.15,111200.0
2010-01-13 10:30:00,10.14,10.15,10.05,10.12,160200.0,10.14,10.15,10.05,10.12,160200.0
2010-01-13 11:00:00,10.11,10.16,10.1,10.16,136400.0,10.11,10.16,10.1,10.16,136400.0
2010-01-13 11:30:00,10.16,10.19,10.1,10.17,112700.0,10.16,10.19,10.1,10.17,112700.0
2010-01-13 12:00:00,10.16,10.23,10.16,10.21,93900.0,10.16,10.23,10.16,10.21,93900.0
2010-01-13 12:30:00,10.22,10.23,10.17,10.18,133100.0,10.22,10.23,10.17,10.18,133100.0
2010-01-13 13:00:00,10.18,10.23,10.11,10.23,105800.0,10.18,10.23,10.11,10.23,105800.0
2010-01-13 13:30:00,10.23,10.28,10.22,10.28,54400.0,10.23,10.28,10.22,10.28,54400.0
2010-01-13 14:00:00,10.28,10.3,10.2,10.21,123900.0,10.28,10.3,10.2,10.21,123900.0
2010-01-13 14:30:00,10.22,10.33,10.21,10.33,69300.0,10.22,10.33,10.21,10.33,69300.0
2010-01-13 15:00:00,10.33,10.34,10.26,10.32,177900.0,10.33,10.34,10.26,10.32,177900.0
2010-01-13 15:30:00,10.32,10.37,10.31,10.36,237300.0,10.32,10.37,10.31,10.36,237300.0
2010-01-14 09:30:00,10.3,10.38,10.13,10.22,236700.0,10.3,10.38,10.13,10.22,236700.0
2010-01-14 10:00:00,10.24,10.31,10.2,10.21,40900.0,10.24,10.31,10.2,10.21,40900.0
2010-01-14 10:30:00,10.2,10.25,10.18,10.25,140700.0,10.2,10.25,10.18,10.25,140700.0
2010-01-14 11:00:00,10.25,10.25,10.2,10.2,48200.0,10.25,10.25,10.2,10.2,48200.0
2010-01-14 11:30:00,10.21,10.23,10.18,10.19,20700.0,10.21,10.23,10.18,10.19,20700.0
2010-01-14 12:00:00,10.19,10.28,10.18,10.26,25100.0,10.19,10.28,10.18,10.26,25100.0
2010-01-14 12:30:00,10.26,10.29,10.25,10.27,24100.0,10.26,10.29,10.25,10.27,24100.0
2010-01-14 13:00:00,10.27,10.27,10.23,10.23,12400.0,10.27,10.27,10.23,10.23,12400.0
2010-01-14 13:30:00,10.24,10.24,10.23,10.23,19100.0,10.24,10.24,10.23,10.23,19100.0
2010-01-14 14:00:00,10.23,10.24,10.18,10.18,38600.0,10.23,10.24,10.18,10.18,38600.0
2010-01-14 14:30:00,10.19,10.21,10.18,10.19,57000.0,10.19,10.21,10.18,10.19,57000.0
2010-01-14 15:00:00,10.2,10.22,10.15,10.16,252800.0,10.2,10.22,10.15,10.16,252800.0
2010-01-14 15:30:00,10.16,10.19,10.12,10.15,406400.0,10.16,10.19,10.12,10.15,406400.0
2010-01-15 09:30:00,10.2,10.29,10.05,10.07,213500.0,10.2,10.29,10.05,10.07,213500.0
2010-01-15 10:00:00,10.08,10.11,10.0,10.1,137200.0,10.08,10.11,10.0,10.1,137200.0
2010-01-15 10:30:00,10.1,10.15,10.03,10.15,107700.0,10.1,10.15,10.03,10.15,107700.0
2010-01-15 11:00:00,10.15,10.17,10.12,10.16,107200.0,10.15,10.17,10.12,10.16,107200.0
2010-01-15 11:30:00,10.17,10.19,10.11,10.13,102600.0,10.17,10.19,10.11,10.13,102600.0
2010-01-15 12:00:00,10.13,10.13,10.02,10.02,100100.0,10.13,10.13,10.02,10.02,100100.0
2010-01-15 12:30:00,10.01,10.05,9.92,9.97,189700.0,10.01,10.05,9.92,9.97,189700.0
2010-01-15 13:00:00,9.97,10.04,9.96,10.04,78500.0,9.97,10.04,9.96,10.04,78500.0
2010-01-15 13:30:00,10.04,10.08,10.03,10.05,57500.0,10.04,10.08,10.03,10.05,57500.0
2010-01-15 14:00:00,10.06,10.07,10.03,10.03,103900.0,10.06,10.07,10.03,10.03,103900.0
2010-01-15 14:30:00,10.03,10.05,10.01,10.03,100400.0,10.03,10.05,10.01,10.03,100400.0
2010-01-15 15:00:00,10.02,10.07,10.0,10.02,251700.0,10.02,10.07,10.0,10.02,251700.0
2010-01-15 15:30:00,10.02,10.08,10.02,10.07,385400.0,10.02,10.08,10.02,10.07,385400.0
2010-01-19 09:30:00,10.06,10.2,10.02,10.18,221300.0,10.06,10.2,10.02,10.18,221300.0
2010-01-19 10:00:00,10.18,10.25,10.11,10.14,137800.0,10.18,10.25,10.11,10.14,137800.0
2010-01-19 10:30:00,10.14,10.16,10.05,10.07,293300.0,10.14,10.16,10.05,10.07,293300.0
2010-01-19 11:00:00,10.06,10.09,10.03,10.04,291200.0,10.06,10.09,10.03,10.04,291200.0
2010-01-19 11:30:00,10.04,10.07,10.0,10.0,100600.0,10.04,10.07,10.0,10.0,100600.0
2010-01-19 12:00:00,10.0,10.02,9.96,10.0,289500.0,10.0,10.02,9.96,10.0,289500.0
2010-01-19 12:30:00,10.0,10.01,9.83,9.85,688700.0,10.0,10.01,9.83,9.85,688700.0
2010-01-19 13:00:00,9.86,9.87,9.85,9.86,165200.0,9.86,9.87,9.85,9.86,165200.0
2010-01-19 13:30:00,9.86,9.89,9.83,9.84,178500.0,9.86,9.89,9.83,9.84,178500.0
2010-01-19 14:00:00,9.85,9.92,9.84,9.91,74700.0,9.85,9.92,9.84,9.91,74700.0
2010-01-19 14:30:00,9.92,9.97,9.91,9.95,120600.0,9.92,9.97,9.91,9.95,120600.0
2010-01-19 15:00:00,9.95,9.97,9.92,9.96,133000.0,9.95,9.97,9.92,9.96,133000.0
2010-01-19 15:30:00,9.96,9.96,9.92,9.95,375400.0,9.96,9.96,9.92,9.95,375400.0
2010-01-20 09:30:00,9.9,9.98,9.64,9.65,345900.0,9.9,9.98,9.64,9.65,345900.0
2010-01-20 10:00:00,9.65,9.67,9.53,9.63,302400.0,9.65,9.67,9.53,9.63,302400.0
2010-01-20 10:30:00,9.62,9.68,9.61,9.65,245400.0,9.62,9.68,9.61,9.65,245400.0
2010-01-20 11:00:00,9.66,9.68,9.61,9.64,186300.0,9.66,9.68,9.61,9.64,186300.0
2010-01-20 11:30:00,9.64,9.7,9.64,9.68,209200.0,9.64,9.7,9.64,9.68,209200.0
2010-01-20 12:00:00,9.69,9.69,9.57,9.61,189100.0,9.69,9.69,9.57,9.61,189100.0
2010-01-20 12:30:00,9.61,9.64,9.57,9.61,311100.0,9.61,9.64,9.57,9.61,311100.0
2010-01-20 13:00:00,9.62,9.65,9.58,9.64,115000.0,9.62,9.65,9.58,9.64,115000.0
2010-01-20 13:30:00,9.64,9.69,9.63,9.67,108400.0,9.64,9.69,9.63,9.67,108400.0
2010-01-20 14:00:00,9.66,9.71,9.64,9.67,229200.0,9.66,9.71,9.64,9.67,229200.0
2010-01-20 14:30:00,9.67,9.75,9.6,9.6,736700.0,9.67,9.75,9.6,9.6,736700.0
2010-01-20 15:00:00,9.69,9.75,9.6,9.74,109400.0,9.69,9.75,9.6,9.74,109400.0
2010-01-20 15:30:00,9.75,9.76,9.73,9.74,217800.0,9.75,9.76,9.73,9.74,217800.0
2010-01-21 09:30:00,9.81,9.89,9.75,9.79,232800.0,9.81,9.89,9.75,9.79,232800.0
2010-01-21 10:00:00,9.78,9.81,9.47,9.48,364800.0,9.78,9.81,9.47,9.48,364800.0
2010-01-21 10:30:00,9.48,9.53,9.4,9.52,284500.0,9.48,9.53,9.4,9.52,284500.0
2010-01-21 11:00:00,9.51,9.58,9.45,9.46,127800.0,9.51,9.58,9.45,9.46,127800.0
2010-01-21 11:30:00,9.46,9.49,9.38,9.41,144900.0,9.46,9.49,9.38,9.41,144900.0
2010-01-21 12:00:00,9.41,9.5,9.4,9.42,107500.0,9.41,9.5,9.4,9.42,107500.0
2010-01-21 12:30:00,9.41,9.44,9.4,9.42,76500.0,9.41,9.44,9.4,9.42,76500.0
2010-01-21 13:00:00,9.42,9.43,9.38,9.41,100000.0,9.42,9.43,9.38,9.41,100000.0
2010-01-21 13:30:00,9.41,9.45,9.41,9.44,69700.0,9.41,9.45,9.41,9.44,69700.0
2010-01-21 14:00:00,9.44,9.46,9.42,9.46,75900.0,9.44,9.46,9.42,9.46,75900.0
2010-01-21 14:30:00,9.46,9.5,9.44,9.49,139200.0,9.46,9.5,9.44,9.49,139200.0
2010-01-21 15:00:00,9.48,9.5,9.4,9.41,188500.0,9.48,9.5,9.4,9.41,188500.0
2010-01-21 15:30:00,9.41,9.44,9.36,9.36,539000.0,9.41,9.44,9.36,9.36,539000.0
2010-01-22 09:30:00,9.88,9.88,9.37,9.52,192600.0,9.88,9.88,9.37,9.52,192600.0
2010-01-22 10:00:00,9.52,9.53,9.41,9.51,212600.0,9.52,9.53,9.41,9.51,212600.0
2010-01-22 10:30:00,9.51,9.52,9.44,9.5,324800.0,9.51,9.52,9.44,9.5,324800.0
2010-01-22 11:00:00,9.51,9.61,9.47,9.6,295300.0,9.51,9.61,9.47,9.6,295300.0
2010-01-22 11:30:00,9.61,9.61,9.55,9.59,157600.0,9.61,9.61,9.55,9.59,157600.0
2010-01-22 12:00:00,9.59,9.59,9.53,9.55,136600.0,9.59,9.59,9.53,9.55,136600.0
2010-01-22 12:30:00,9.55,9.56,9.53,9.55,61500.0,9.55,9.56,9.53,9.55,61500.0
2010-01-22 13:00:00,9.54,9.55,9.49,9.49,94800.0,9.54,9.55,9.49,9.49,94800.0
2010-01-22 13:30:00,9.49,9.51,9.46,9.49,66600.0,9.49,9.51,9.46,9.49,66600.0
2010-01-22 14:00:00,9.49,9.51,9.45,9.45,163800.0,9.49,9.51,9.45,9.45,163800.0
2010-01-22 14:30:00,9.45,9.46,9.4,9.4,197400.0,9.45,9.46,9.4,9.4,197400.0
2010-01-22 15:00:00,9.4,9.4,9.27,9.27,338500.0,9.4,9.4,9.27,9.27,338500.0
2010-01-22 15:30:00,9.28,9.32,9.25,9.29,423500.0,9.28,9.32,9.25,9.29,423500.0
2010-01-25 09:30:00,9.3,9.35,9.16,9.18,409700.0,9.3,9.35,9.16,9.18,409700.0
2010-01-25 10:00:00,9.18,9.23,9.16,9.2,281600.0,9.18,9.23,9.16,9.2,281600.0
2010-01-25 10:30:00,9.21,9.22,9.1,9.1,364800.0,9.21,9.22,9.1,9.1,364800.0
2010-01-25 11:00:00,9.1,9.1,8.97,9.04,550400.0,9.1,9.1,8.97,9.04,550400.0
2010-01-25 11:30:00,9.04,9.11,9.02,9.1,142500.0,9.04,9.11,9.02,9.1,142500.0
2010-01-25 12:00:00,9.1,9.14,9.08,9.08,251000.0,9.1,9.14,9.08,9.08,251000.0
2010-01-25 12:30:00,9.08,9.11,9.07,9.08,103400.0,9.08,9.11,9.07,9.08,103400.0
2010-01-25 13:00:00,9.09,9.16,9.08,9.15,82300.0,9.09,9.16,9.08,9.15,82300.0
2010-01-25 13:30:00,9.15,9.21,9.12,9.21,107100.0,9.15,9.21,9.12,9.21,107100.0
2010-01-25 14:00:00,9.21,9.25,9.19,9.23,130100.0,9.21,9.25,9.19,9.23,130100.0
2010-01-25 14:30:00,9.23,9.25,9.22,9.25,159800.0,9.23,9.25,9.22,9.25,159800.0
2010-01-25 15:00:00,9.24,9.25,9.2,9.2,170900.0,9.24,9.25,9.2,9.2,170900.0
2010-01-25 15:30:00,9.2,9.21,9.12,9.12,431900.0,9.2,9.21,9.12,9.12,431900.0
2010-01-26 09:30:00,9.06,9.19,9.06,9.15,178800.0,9.06,9.19,9.06,9.15,178800.0
2010-01-26 10:00:00,9.16,9.25,9.14,9.18,347100.0,9.16,9.25,9.14,9.18,347100.0
2010-01-26 10:30:00,9.18,9.21,9.17,9.21,202400.0,9.18,9.21,9.17,9.21,202400.0
2010-01-26 11:00:00,9.2,9.21,9.15,9.19,196400.0,9.2,9.21,9.15,9.19,196400.0
2010-01-26 11:30:00,9.19,9.24,9.18,9.2,232900.0,9.19,9.24,9.18,9.2,232900.0
2010-01-26 12:00:00,9.2,9.22,9.2,9.2,103900.0,9.2,9.22,9.2,9.2,103900.0
2010-01-26 12:30:00,9.2,9.24,9.2,9.23,81400.0,9.2,9.24,9.2,9.23,81400.0
2010-01-26 13:00:00,9.22,9.25,9.19,9.19,137900.0,9.22,9.25,9.19,9.19,137900.0
2010-01-26 13:30:00,9.19,9.27,9.18,9.27,60800.0,9.19,9.27,9.18,9.27,60800.0
2010-01-26 14:00:00,9.26,9.27,9.22,9.24,135500.0,9.26,9.27,9.22,9.24,135500.0
2010-01-26 14:30:00,9.25,9.27,9.22,9.25,263700.0,9.25,9.27,9.22,9.25,263700.0
2010-01-26 15:00:00,9.25,9.29,9.19,9.22,145600.0,9.25,9.29,9.19,9.22,145600.0
2010-01-26 15:30:00,9.21,9.25,9.16,9.2,328800.0,9.21,9.25,9.16,9.2,328800.0
2010-01-27 09:30:00,9.15,9.29,9.13,9.28,178000.0,9.15,9.29,9.13,9.28,178000.0
2010-01-27 10:00:00,9.27,9.28,9.16,9.23,313700.0,9.27,9.28,9.16,9.23,313700.0
2010-01-27 10:30:00,9.23,9.33,9.2,9.32,211400.0,9.23,9.33,9.2,9.32,211400.0
2010-01-27 11:00:00,9.32,9.34,9.28,9.3,112200.0,9.32,9.34,9.28,9.3,112200.0
2010-01-27 11:30:00,9.29,9.32,9.26,9.26,63800.0,9.29,9.32,9.26,9.26,63800.0
2010-01-27 12:00:00,9.26,9.32,9.25,9.25,64500.0,9.26,9.32,9.25,9.25,64500.0
2010-01-27 12:30:00,9.25,9.28,9.22,9.25,88600.0,9.25,9.28,9.22,9.25,88600.0
2010-01-27 13:00:00,9.26,9.27,9.24,9.25,65300.0,9.26,9.27,9.24,9.25,65300.0
2010-01-27 13:30:00,9.25,9.28,9.25,9.25,53600.0,9.25,9.28,9.25,9.25,53600.0
2010-01-27 14:00:00,9.25,9.36,9.25,9.27,117300.0,9.25,9.36,9.25,9.27,117300.0
2010-01-27 14:30:00,9.27,9.36,9.25,9.31,126100.0,9.27,9.36,9.25,9.31,126100.0
2010-01-27 15:00:00,9.31,9.32,9.25,9.29,167000.0,9.31,9.32,9.25,9.29,167000.0
2010-01-27 15:30:00,9.29,9.37,9.29,9.34,331800.0,9.29,9.37,9.29,9.34,331800.0
2010-01-28 09:30:00,9.34,9.42,9.27,9.4,178400.0,9.34,9.42,9.27,9.4,178400.0
2010-01-28 10:00:00,9.41,9.41,9.21,9.23,144300.0,9.41,9.41,9.21,9.23,144300.0
2010-01-28 10:30:00,9.23,9.34,9.23,9.26,86000.0,9.23,9.34,9.23,9.26,86000.0
2010-01-28 11:00:00,9.26,9.27,9.14,9.14,150500.0,9.26,9.27,9.14,9.14,150500.0
2010-01-28 11:30:00,9.14,9.19,9.08,9.15,137100.0,9.14,9.19,9.08,9.15,137100.0
2010-01-28 12:00:00,9.15,9.27,9.14,9.21,428400.0,9.15,9.27,9.14,9.21,428400.0
2010-01-28 12:30:00,9.2,9.26,9.2,9.25,56500.0,9.2,9.26,9.2,9.25,56500.0
2010-01-28 13:00:00,9.26,9.29,9.24,9.25,31000.0,9.26,9.29,9.24,9.25,31000.0
2010-01-28 13:30:00,9.25,9.32,9.25,9.28,51200.0,9.25,9.32,9.25,9.28,51200.0
2010-01-28 14:00:00,9.28,9.3,9.26,9.3,115400.0,9.28,9.3,9.26,9.3,115400.0
2010-01-28 14:30:00,9.3,9.3,9.25,9.26,73400.0,9.3,9.3,9.25,9.26,73400.0
2010-01-28 15:00:00,9.26,9.34,9.25,9.31,149200.0,9.26,9.34,9.25,9.31,149200.0
2010-01-28 15:30:00,9.32,9.34,9.23,9.27,230400.0,9.32,9.34,9.23,9.27,230400.0
2010-01-29 09:30:00,9.75,9.75,9.55,9.59,761200.0,9.75,9.75,9.55,9.59,761200.0
2010-01-29 10:00:00,9.59,9.62,9.57,9.59,549800.0,9.59,9.62,9.57,9.59,549800.0
2010-01-29 10:30:00,9.6,9.61,9.56,9.57,225700.0,9.6,9.61,9.56,9.57,225700.0
2010-01-29 11:00:00,9.58,9.58,9.28,9.33,506200.0,9.58,9.58,9.28,9.33,506200.0
2010-01-29 11:30:00,9.33,9.42,9.28,9.36,185400.0,9.33,9.42,9.28,9.36,185400.0
2010-01-29 12:00:00,9.35,9.43,9.35,9.42,91100.0,9.35,9.43,9.35,9.42,91100.0
2010-01-29 12:30:00,9.43,9.47,9.4,9.47,137400.0,9.43,9.47,9.4,9.47,137400.0
2010-01-29 13:00:00,9.47,9.52,9.47,9.5,120500.0,9.47,9.52,9.47,9.5,120500.0
2010-01-29 13:30:00,9.5,9.5,9.45,9.48,185500.0,9.5,9.5,9.45,9.48,185500.0
2010-01-29 14:00:00,9.48,9.48,9.4,9.4,87400.0,9.48,9.48,9.4,9.4,87400.0
2010-01-29 14:30:00,9.41,9.41,9.25,9.28,134900.0,9.41,9.41,9.25,9.28,134900.0
2010-01-29 15:00:00,9.29,9.3,9.25,9.26,188100.0,9.29,9.3,9.25,9.26,188100.0
2010-01-29 15:30:00,9.27,9.34,9.25,9.28,729700.0,9.27,9.34,9.25,9.28,729700.0
2010-02-01 09:30:00,9.29,9.41,9.29,9.31,85700.0,9.29,9.41,9.29,9.31,85700.0
2010-02-01 10:00:00,9.32,9.41,9.29,9.29,140300.0,9.32,9.41,9.29,9.29,140300.0
2010-02-01 10:30:00,9.29,9.33,9.28,9.28,140700.0,9.29,9.33,9.28,9.28,140700.0
2010-02-01 11:00:00,9.28,9.36,9.28,9.32,91300.0,9.28,9.36,9.28,9.32,91300.0
2010-02-01 11:30:00,9.32,9.33,9.29,9.29,64400.0,9.32,9.33,9.29,9.29,64400.0
2010-02-01 12:00:00,9.29,9.32,9.29,9.32,82500.0,9.29,9.32,9.29,9.32,82500.0
2010-02-01 12:30:00,9.32,9.38,9.32,9.35,67000.0,9.32,9.38,9.32,9.35,67000.0
2010-02-01 13:00:00,9.35,9.41,9.35,9.38,109500.0,9.35,9.41,9.35,9.38,109500.0
2010-02-01 13:30:00,9.39,9.41,9.35,9.36,112000.0,9.39,9.41,9.35,9.36,112000.0
2010-02-01 14:00:00,9.36,9.38,9.32,9.36,147600.0,9.36,9.38,9.32,9.36,147600.0
2010-02-01 14:30:00,9.35,9.36,9.32,9.34,147900.0,9.35,9.36,9.32,9.34,147900.0
2010-02-01 15:00:00,9.34,9.35,9.32,9.34,143800.0,9.34,9.35,9.32,9.34,143800.0
2010-02-01 15:30:00,9.35,9.37,9.32,9.34,292800.0,9.35,9.37,9.32,9.34,292800.0
2010-02-02 09:30:00,9.32,9.4,9.2,9.22,213600.0,9.32,9.4,9.2,9.22,213600.0
2010-02-02 10:00:00,9.23,9.36,9.2,9.29,141800.0,9.23,9.36,9.2,9.29,141800.0
2010-02-02 10:30:00,9.3,9.33,9.25,9.31,123300.0,9.3,9.33,9.25,9.31,123300.0
2010-02-02 11:00:00,9.31,9.32,9.22,9.23,97700.0,9.31,9.32,9.22,9.23,97700.0
2010-02-02 11:30:00,9.23,9.28,9.22,9.24,75600.0,9.23,9.28,9.22,9.24,75600.0
2010-02-02 12:00:00,9.24,9.25,9.22,9.23,71200.0,9.24,9.25,9.22,9.23,71200.0
2010-02-02 12:30:00,9.23,9.28,9.23,9.26,181600.0,9.23,9.28,9.23,9.26,181600.0
2010-02-02 13:00:00,9.26,9.27,9.25,9.27,82500.0,9.26,9.27,9.25,9.27,82500.0
2010-02-02 13:30:00,9.26,9.34,9.25,9.26,198100.0,9.26,9.34,9.25,9.26,198100.0
2010-02-02 14:00:00,9.27,9.3,9.26,9.27,89500.0,9.27,9.3,9.26,9.27,89500.0
2010-02-02 14:30:00,9.27,9.34,9.27,9.32,70700.0,9.27,9.34,9.27,9.32,70700.0
2010-02-02 15:00:00,9.32,9.36,9.29,9.35,173400.0,9.32,9.36,9.29,9.35,173400.0
2010-02-02 15:30:00,9.34,9.38,9.33,9.34,217200.0,9.34,9.38,9.33,9.34,217200.0
2010-02-03 09:30:00,9.33,9.64,9.33,9.61,586300.0,9.33,9.64,9.33,9.61,586300.0
2010-02-03 10:00:00,9.6,9.82,9.59,9.75,639300.0,9.6,9.82,9.59,9.75,639300.0
2010-02-03 10:30:00,9.75,9.82,9.68,9.76,583300.0,9.75,9.82,9.68,9.76,583300.0
2010-02-03 11:00:00,9.76,9.81,9.75,9.77,133100.0,9.76,9.81,9.75,9.77,133100.0
2010-02-03 11:30:00,9.78,9.78,9.63,9.65,232400.0,9.78,9.78,9.63,9.65,232400.0
2010-02-03 12:00:00,9.65,9.74,9.62,9.7,178700.0,9.65,9.74,9.62,9.7,178700.0
2010-02-03 12:30:00,9.7,9.76,9.68,9.69,125300.0,9.7,9.76,9.68,9.69,125300.0
2010-02-03 13:00:00,9.69,9.75,9.69,9.75,151700.0,9.69,9.75,9.69,9.75,151700.0
2010-02-03 13:30:00,9.74,9.75,9.72,9.74,158600.0,9.74,9.75,9.72,9.74,158600.0
2010-02-03 14:00:00,9.74,9.75,9.73,9.74,95000.0,9.74,9.75,9.73,9.74,95000.0
2010-02-03 14:30:00,9.75,9.75,9.69,9.74,203100.0,9.75,9.75,9.69,9.74,203100.0
2010-02-03 15:00:00,9.74,9.75,9.68,9.7,256400.0,9.74,9.75,9.68,9.7,256400.0
2010-02-03 15:30:00,9.7,9.7,9.6,9.61,835400.0,9.7,9.7,9.6,9.61,835400.0
2010-02-04 09:30:00,9.55,9.76,9.36,9.37,111700.0,9.55,9.76,9.36,9.37,111700.0
2010-02-04 10:00:00,9.38,9.44,9.31,9.34,129800.0,9.38,9.44,9.31,9.34,129800.0
2010-02-04 10:30:00,9.33,9.4,9.28,9.3,161400.0,9.33,9.4,9.28,9.3,161400.0
2010-02-04 11:00:00,9.29,9.33,9.26,9.3,103600.0,9.29,9.33,9.26,9.3,103600.0
2010-02-04 11:30:00,9.3,9.3,9.2,9.23,156000.0,9.3,9.3,9.2,9.23,156000.0
2010-02-04 12:00:00,9.23,9.27,9.2,9.23,179900.0,9.23,9.27,9.2,9.23,179900.0
2010-02-04 12:30:00,9.23,9.24,9.18,9.21,191900.0,9.23,9.24,9.18,9.21,191900.0
2010-02-04 13:00:00,9.22,9.26,9.19,9.25,248400.0,9.22,9.26,9.19,9.25,248400.0
2010-02-04 13:30:00,9.25,9.27,9.23,9.24,227100.0,9.25,9.27,9.23,9.24,227100.0
2010-02-04 14:00:00,9.25,9.27,9.23,9.25,108900.0,9.25,9.27,9.23,9.25,108900.0
2010-02-04 14:30:00,9.25,9.26,9.22,9.23,118000.0,9.25,9.26,9.22,9.23,118000.0
2010-02-04 15:00:00,9.22,9.23,9.15,9.19,170200.0,9.22,9.23,9.15,9.19,170200.0
2010-02-04 15:30:00,9.19,9.29,9.17,9.25,520000.0,9.19,9.29,9.17,9.25,520000.0
2010-02-05 09:30:00,9.27,9.35,9.11,9.13,260800.0,9.27,9.35,9.11,9.13,260800.0
2010-02-05 10:00:00,9.13,9.17,9.1,9.14,260500.0,9.13,9.17,9.1,9.14,260500.0
2010-02-05 10:30:00,9.15,9.19,9.12,9.13,339000.0,9.15,9.19,9.12,9.13,339000.0
2010-02-05 11:00:00,9.16,9.21,9.11,9.15,140500.0,9.16,9.21,9.11,9.15,140500.0
2010-02-05 11:30:00,9.15,9.18,9.1,9.14,115300.0,9.15,9.18,9.1,9.14,115300.0
2010-02-05 12:00:00,9.14,9.22,9.14,9.19,50900.0,9.14,9.22,9.14,9.19,50900.0
2010-02-05 12:30:00,9.2,9.2,9.13,9.17,96100.0,9.2,9.2,9.13,9.17,96100.0
2010-02-05 13:00:00,9.17,9.19,9.14,9.16,115400.0,9.17,9.19,9.14,9.16,115400.0
2010-02-05 13:30:00,9.16,9.18,9.1,9.1,168600.0,9.16,9.18,9.1,9.1,168600.0
2010-02-05 14:00:00,9.1,9.18,9.09,9.13,58100.0,9.1,9.18,9.09,9.13,58100.0
2010-02-05 14:30:00,9.14,9.24,9.13,9.22,247000.0,9.14,9.24,9.13,9.22,247000.0
2010-02-05 15:00:00,9.22,9.32,9.21,9.24,304300.0,9.22,9.32,9.21,9.24,304300.0
2010-02-05 15:30:00,9.25,9.29,9.2,9.29,388400.0,9.25,9.29,9.2,9.29,388400.0
2010-02-08 09:30:00,9.33,9.39,9.18,9.25,110700.0,9.33,9.39,9.18,9.25,110700.0
2010-02-08 10:00:00,9.25,9.36,9.2,9.36,87000.0,9.25,9.36,9.2,9.36,87000.0
2010-02-08 10:30:00,9.35,9.4,9.31,9.35,116200.0,9.35,9.4,9.31,9.35,116200.0
2010-02-08 11:00:00,9.35,9.38,9.31,9.35,59500.0,9.35,9.38,9.31,9.35,59500.0
2010-02-08 11:30:00,9.37,9.38,9.31,9.36,68300.0,9.37,9.38,9.31,9.36,68300.0
2010-02-08 12:00:00,9.37,9.47,9.33,9.47,99500.0,9.37,9.47,9.33,9.47,99500.0
2010-02-08 12:30:00,9.46,9.54,9.44,9.5,105900.0,9.46,9.54,9.44,9.5,105900.0
2010-02-08 13:00:00,9.5,9.5,9.42,9.47,49700.0,9.5,9.5,9.42,9.47,49700.0
2010-02-08 13:30:00,9.47,9.48,9.39,9.4,57000.0,9.47,9.48,9.39,9.4,57000.0
2010-02-08 14:00:00,9.4,9.43,9.38,9.38,85900.0,9.4,9.43,9.38,9.38,85900.0
2010-02-08 14:30:00,9.39,9.44,9.35,9.4,120200.0,9.39,9.44,9.35,9.4,120200.0
2010-02-08 15:00:00,9.4,9.48,9.39,9.45,254100.0,9.4,9.48,9.39,9.45,254100.0
2010-02-08 15:30:00,9.45,9.52,9.43,9.46,501800.0,9.45,9.52,9.43,9.46,501800.0
2010-02-09 09:30:00,9.56,9.58,9.42,9.53,251000.0,9.56,9.58,9.42,9.53,251000.0
2010-02-09 10:00:00,9.52,9.66,9.47,9.6,222000.0,9.52,9.66,9.47,9.6,222000.0
2010-02-09 10:30:00,9.59,9.6,9.48,9.49,190900.0,9.59,9.6,9.48,9.49,190900.0
2010-02-09 11:00:00,9.48,9.48,9.35,9.38,199900.0,9.48,9.48,9.35,9.38,199900.0
2010-02-09 11:30:00,9.38,9.47,9.35,9.42,106100.0,9.38,9.47,9.35,9.42,106100.0
2010-02-09 12:00:00,9.43,9.52,9.42,9.51,62900.0,9.43,9.52,9.42,9.51,62900.0
2010-02-09 12:30:00,9.52,9.54,9.42,9.46,144500.0,9.52,9.54,9.42,9.46,144500.0
2010-02-09 13:00:00,9.46,9.49,9.42,9.43,40100.0,9.46,9.49,9.42,9.43,40100.0
2010-02-09 13:30:00,9.43,9.47,9.41,9.45,70300.0,9.43,9.47,9.41,9.45,70300.0
2010-02-09 14:00:00,9.45,9.47,9.42,9.44,77800.0,9.45,9.47,9.42,9.44,77800.0
2010-02-09 14:30:00,9.44,9.49,9.43,9.45,68400.0,9.44,9.49,9.43,9.45,68400.0
2010-02-09 15:00:00,9.45,9.48,9.43,9.47,108100.0,9.45,9.48,9.43,9.47,108100.0
2010-02-09 15:30:00,9.48,9.57,9.45,9.52,360300.0,9.48,9.57,9.45,9.52,360300.0
2010-02-10 09:30:00,9.5,9.69,9.5,9.64,182500.0,9.5,9.69,9.5,9.64,182500.0
2010-02-10 10:00:00,9.64,9.64,9.49,9.52,191900.0,9.64,9.64,9.49,9.52,191900.0
2010-02-10 10:30:00,9.52,9.66,9.48,9.6,167000.0,9.52,9.66,9.48,9.6,167000.0
2010-02-10 11:00:00,9.61,9.61,9.51,9.59,92700.0,9.61,9.61,9.51,9.59,92700.0
2010-02-10 11:30:00,9.59,9.59,9.51,9.54,32100.0,9.59,9.59,9.51,9.54,32100.0
2010-02-10 12:00:00,9.55,9.68,9.53,9.66,81100.0,9.55,9.68,9.53,9.66,81100.0
2010-02-10 12:30:00,9.66,9.68,9.62,9.68,91100.0,9.66,9.68,9.62,9.68,91100.0
2010-02-10 13:00:00,9.68,9.72,9.67,9.69,111400.0,9.68,9.72,9.67,9.69,111400.0
2010-02-10 13:30:00,9.69,9.71,9.64,9.67,83000.0,9.69,9.71,9.64,9.67,83000.0
2010-02-10 14:00:00,9.67,9.71,9.67,9.7,64400.0,9.67,9.71,9.67,9.7,64400.0
2010-02-10 14:30:00,9.7,9.74,9.69,9.71,101300.0,9.7,9.74,9.69,9.71,101300.0
2010-02-10 15:00:00,9.71,9.74,9.67,9.7,92300.0,9.71,9.74,9.67,9.7,92300.0
2010-02-10 15:30:00,9.7,9.71,9.61,9.71,367600.0,9.7,9.71,9.61,9.71,367600.0
2010-02-11 09:30:00,9.64,9.74,9.57,9.7,112900.0,9.64,9.74,9.57,9.7,112900.0
2010-02-11 10:00:00,9.69,9.77,9.65,9.74,119900.0,9.69,9.77,9.65,9.74,119900.0
2010-02-11 10:30:00,9.74,9.78,9.69,9.74,111400.0,9.74,9.78,9.69,9.74,111400.0
2010-02-11 11:00:00,9.74,9.77,9.7,9.71,115800.0,9.74,9.77,9.7,9.71,115800.0
2010-02-11 11:30:00,9.71,9.75,9.68,9.73,165300.0,9.71,9.75,9.68,9.73,165300.0
2010-02-11 12:00:00,9.74,9.88,9.73,9.87,98600.0,9.74,9.88,9.73,9.87,98600.0
2010-02-11 12:30:00,9.87,9.91,9.86,9.88,126500.0,9.87,9.91,9.86,9.88,126500.0
2010-02-11 13:00:00,9.87,9.93,9.87,9.91,44000.0,9.87,9.93,9.87,9.91,44000.0
2010-02-11 13:30:00,9.91,9.93,9.89,9.91,72600.0,9.91,9.93,9.89,9.91,72600.0
2010-02-11 14:00:00,9.92,9.96,9.9,9.93,73000.0,9.92,9.96,9.9,9.93,73000.0
2010-02-11 14:30:00,9.93,9.94,9.81,9.81,139100.0,9.93,9.94,9.81,9.81,139100.0
2010-02-11 15:00:00,9.81,9.85,9.78,9.83,143100.0,9.81,9.85,9.78,9.83,143100.0
2010-02-11 15:30:00,9.84,9.89,9.82,9.85,379700.0,9.84,9.89,9.82,9.85,379700.0
2010-02-12 09:30:00,9.74,9.75,9.6,9.62,126400.0,9.74,9.75,9.6,9.62,126400.0
2010-02-12 10:00:00,9.62,9.7,9.59,9.62,127600.0,9.62,9.7,9.59,9.62,127600.0
2010-02-12 10:30:00,9.61,9.63,9.57,9.58,75500.0,9.61,9.63,9.57,9.58,75500.0
2010-02-12 11:00:00,9.57,9.64,9.57,9.6,59100.0,9.57,9.64,9.57,9.6,59100.0
2010-02-12 11:30:00,9.59,9.6,9.57,9.58,39700.0,9.59,9.6,9.57,9.58,39700.0
2010-02-12 12:00:00,9.58,9.65,9.58,9.63,65700.0,9.58,9.65,9.58,9.63,65700.0
2010-02-12 12:30:00,9.63,9.64,9.59,9.64,82800.0,9.63,9.64,9.59,9.64,82800.0
2010-02-12 13:00:00,9.63,9.63,9.5,9.56,149900.0,9.63,9.63,9.5,9.56,149900.0
2010-02-12 13:30:00,9.56,9.61,9.53,9.6,79700.0,9.56,9.61,9.53,9.6,79700.0
2010-02-12 14:00:00,9.59,9.64,9.58,9.63,76100.0,9.59,9.64,9.58,9.63,76100.0
2010-02-12 14:30:00,9.64,9.66,9.59,9.63,62000.0,9.64,9.66,9.59,9.63,62000.0
2010-02-12 15:00:00,9.63,9.64,9.59,9.62,73600.0,9.63,9.64,9.59,9.62,73600.0
2010-02-12 15:30:00,9.61,9.65,9.58,9.64,230800.0,9.61,9.65,9.58,9.64,230800.0
2010-02-16 09:30:00,9.7,9.83,9.61,9.69,96400.0,9.7,9.83,9.61,9.69,96400.0
2010-02-16 10:00:00,9.69,9.74,9.62,9.62,106400.0,9.69,9.74,9.62,9.62,106400.0
2010-02-16 10:30:00,9.62,9.64,9.6,9.61,109400.0,9.62,9.64,9.6,9.61,109400.0
2010-02-16 11:00:00,9.62,9.64,9.6,9.62,42100.0,9.62,9.64,9.6,9.62,42100.0
2010-02-16 11:30:00,9.63,9.63,9.58,9.61,70400.0,9.63,9.63,9.58,9.61,70400.0
2010-02-16 12:00:00,9.61,9.63,9.6,9.63,24100.0,9.61,9.63,9.6,9.63,24100.0
2010-02-16 12:30:00,9.63,9.63,9.57,9.59,66300.0,9.63,9.63,9.57,9.59,66300.0
2010-02-16 13:00:00,9.59,9.64,9.58,9.61,55300.0,9.59,9.64,9.58,9.61,55300.0
2010-02-16 13:30:00,9.62,9.63,9.59,9.62,47400.0,9.62,9.63,9.59,9.62,47400.0
2010-02-16 14:00:00,9.62,9.63,9.61,9.63,29200.0,9.62,9.63,9.61,9.63,29200.0
2010-02-16 14:30:00,9.63,9.7,9.62,9.69,53400.0,9.63,9.7,9.62,9.69,53400.0
2010-02-16 15:00:00,9.69,9.7,9.66,9.69,69900.0,9.69,9.7,9.66,9.69,69900.0
2010-02-16 15:30:00,9.7,9.75,9.69,9.75,245700.0,9.7,9.75,9.69,9.75,245700.0
2010-02-17 09:30:00,9.79,9.93,9.78,9.88,117400.0,9.79,9.93,9.78,9.88,117400.0
2010-02-17 10:00:00,9.88,9.92,9.79,9.8,149900.0,9.88,9.92,9.79,9.8,149900.0
2010-02-17 10:30:00,9.79,9.84,9.78,9.83,102500.0,9.79,9.84,9.78,9.83,102500.0
2010-02-17 11:00:00,9.82,9.83,9.76,9.76,80600.0,9.82,9.83,9.76,9.76,80600.0
2010-02-17 11:30:00,9.77,9.84,9.76,9.8,178900.0,9.77,9.84,9.76,9.8,178900.0
2010-02-17 12:00:00,9.8,9.85,9.75,9.77,255100.0,9.8,9.85,9.75,9.77,255100.0
2010-02-17 12:30:00,9.77,9.8,9.72,9.79,91900.0,9.77,9.8,9.72,9.79,91900.0
2010-02-17 13:00:00,9.79,9.8,9.73,9.73,67900.0,9.79,9.8,9.73,9.73,67900.0
2010-02-17 13:30:00,9.74,9.75,9.68,9.69,123200.0,9.74,9.75,9.68,9.69,123200.0
2010-02-17 14:00:00,9.7,9.71,9.64,9.66,119300.0,9.7,9.71,9.64,9.66,119300.0
2010-02-17 14:30:00,9.66,9.66,9.63,9.64,103300.0,9.66,9.66,9.63,9.64,103300.0
2010-02-17 15:00:00,9.64,9.7,9.63,9.68,167700.0,9.64,9.7,9.63,9.68,167700.0
2010-02-17 15:30:00,9.68,9.69,9.63,9.66,406400.0,9.68,9.69,9.63,9.66,406400.0
2010-02-18 09:30:00,9.68,9.69,9.6,9.6,84400.0,9.68,9.69,9.6,9.6,84400.0
2010-02-18 10:00:00,9.61,9.67,9.58,9.62,203600.0,9.61,9.67,9.58,9.62,203600.0
2010-02-18 10:30:00,9.62,9.63,9.57,9.6,84300.0,9.62,9.63,9.57,9.6,84300.0
2010-02-18 11:00:00,9.59,9.6,9.56,9.57,89200.0,9.59,9.6,9.56,9.57,89200.0
2010-02-18 11:30:00,9.58,9.58,9.53,9.57,79200.0,9.58,9.58,9.53,9.57,79200.0
2010-02-18 12:00:00,9.57,9.59,9.55,9.55,29400.0,9.57,9.59,9.55,9.55,29400.0
2010-02-18 12:30:00,9.55,9.56,9.54,9.55,61200.0,9.55,9.56,9.54,9.55,61200.0
2010-02-18 13:00:00,9.54,9.54,9.51,9.52,44400.0,9.54,9.54,9.51,9.52,44400.0
2010-02-18 13:30:00,9.52,9.57,9.51,9.53,94500.0,9.52,9.57,9.51,9.53,94500.0
2010-02-18 14:00:00,9.53,9.55,9.5,9.53,82700.0,9.53,9.55,9.5,9.53,82700.0
2010-02-18 14:30:00,9.53,9.57,9.52,9.55,78500.0,9.53,9.57,9.52,9.55,78500.0
2010-02-18 15:00:00,9.55,9.6,9.54,9.6,123900.0,9.55,9.6,9.54,9.6,123900.0
2010-02-18 15:30:00,9.6,9.65,9.59,9.64,242200.0,9.6,9.65,9.59,9.64,242200.0
2010-02-19 09:30:00,9.59,9.68,9.51,9.52,214400.0,9.59,9.68,9.51,9.52,214400.0
2010-02-19 10:00:00,9.51,9.58,9.46,9.48,138700.0,9.51,9.58,9.46,9.48,138700.0
2010-02-19 10:30:00,9.48,9.49,9.47,9.49,39800.0,9.48,9.49,9.47,9.49,39800.0
2010-02-19 11:00:00,9.48,9.49,9.41,9.46,143300.0,9.48,9.49,9.41,9.46,143300.0
2010-02-19 11:30:00,9.45,9.48,9.44,9.48,85700.0,9.45,9.48,9.44,9.48,85700.0
2010-02-19 12:00:00,9.47,9.5,9.46,9.47,161800.0,9.47,9.5,9.46,9.47,161800.0
2010-02-19 12:30:00,9.47,9.5,9.46,9.48,87200.0,9.47,9.5,9.46,9.48,87200.0
2010-02-19 13:00:00,9.49,9.5,9.48,9.49,89900.0,9.49,9.5,9.48,9.49,89900.0
2010-02-19 13:30:00,9.49,9.53,9.48,9.52,88500.0,9.49,9.53,9.48,9.52,88500.0
2010-02-19 14:00:00,9.51,9.52,9.49,9.52,76000.0,9.51,9.52,9.49,9.52,76000.0
2010-02-19 14:30:00,9.52,9.52,9.49,9.5,66000.0,9.52,9.52,9.49,9.5,66000.0
2010-02-19 15:00:00,9.5,9.51,9.48,9.49,101000.0,9.5,9.51,9.48,9.49,101000.0
2010-02-19 15:30:00,9.49,9.51,9.48,9.49,196900.0,9.49,9.51,9.48,9.49,196900.0
2010-02-22 09:30:00,9.52,9.57,9.34,9.36,164000.0,9.52,9.57,9.34,9.36,164000.0
2010-02-22 10:00:00,9.36,9.38,9.32,9.36,149100.0,9.36,9.38,9.32,9.36,149100.0
2010-02-22 10:30:00,9.36,9.38,9.35,9.36,61900.0,9.36,9.38,9.35,9.36,61900.0
2010-02-22 11:00:00,9.35,9.35,9.27,9.28,128400.0,9.35,9.35,9.27,9.28,128400.0
2010-02-22 11:30:00,9.27,9.28,9.21,9.26,100700.0,9.27,9.28,9.21,9.26,100700.0
2010-02-22 12:00:00,9.26,9.27,9.24,9.25,74800.0,9.26,9.27,9.24,9.25,74800.0
2010-02-22 12:30:00,9.25,9.26,9.19,9.21,141500.0,9.25,9.26,9.19,9.21,141500.0
2010-02-22 13:00:00,9.2,9.29,9.19,9.24,236600.0,9.2,9.29,9.19,9.24,236600.0
2010-02-22 13:30:00,9.24,9.28,9.24,9.26,180400.0,9.24,9.28,9.24,9.26,180400.0
2010-02-22 14:00:00,9.27,9.29,9.25,9.29,131400.0,9.27,9.29,9.25,9.29,131400.0
2010-02-22 14:30:00,9.28,9.3,9.27,9.27,133300.0,9.28,9.3,9.27,9.27,133300.0
2010-02-22 15:00:00,9.27,9.28,9.26,9.27,105000.0,9.27,9.28,9.26,9.27,105000.0
2010-02-22 15:30:00,9.26,9.29,9.21,9.24,339100.0,9.26,9.29,9.21,9.24,339100.0
2010-02-23 09:30:00,9.24,9.28,9.2,9.25,124900.0,9.24,9.28,9.2,9.25,124900.0
2010-02-23 10:00:00,9.25,9.27,9.16,9.2,212100.0,9.25,9.27,9.16,9.2,212100.0
2010-02-23 10:30:00,9.19,9.21,9.14,9.18,396400.0,9.19,9.21,9.14,9.18,396400.0
2010-02-23 11:00:00,9.17,9.19,9.14,9.14,109400.0,9.17,9.19,9.14,9.14,109400.0
2010-02-23 11:30:00,9.14,9.21,9.14,9.21,104900.0,9.14,9.21,9.14,9.21,104900.0
2010-02-23 12:00:00,9.21,9.27,9.2,9.22,153800.0,9.21,9.27,9.2,9.22,153800.0
2010-02-23 12:30:00,9.22,9.26,9.22,9.25,51300.0,9.22,9.26,9.22,9.25,51300.0
2010-02-23 13:00:00,9.26,9.3,9.25,9.28,44600.0,9.26,9.3,9.25,9.28,44600.0
2010-02-23 13:30:00,9.28,9.29,9.26,9.26,52200.0,9.28,9.29,9.26,9.26,52200.0
2010-02-23 14:00:00,9.27,9.3,9.25,9.29,57300.0,9.27,9.3,9.25,9.29,57300.0
2010-02-23 14:30:00,9.28,9.3,9.26,9.29,86600.0,9.28,9.3,9.26,9.29,86600.0
2010-02-23 15:00:00,9.29,9.33,9.28,9.33,64800.0,9.29,9.33,9.28,9.33,64800.0
2010-02-23 15:30:00,9.32,9.33,9.31,9.32,128600.0,9.32,9.33,9.31,9.32,128600.0
2010-02-24 09:30:00,9.32,9.33,9.22,9.29,55600.0,9.32,9.33,9.22,9.29,55600.0
2010-02-24 10:00:00,9.28,9.3,9.16,9.18,112100.0,9.28,9.3,9.16,9.18,112100.0
2010-02-24 10:30:00,9.16,9.3,9.16,9.26,121500.0,9.16,9.3,9.16,9.26,121500.0
2010-02-24 11:00:00,9.26,9.28,9.23,9.24,69100.0,9.26,9.28,9.23,9.24,69100.0
2010-02-24 11:30:00,9.25,9.27,9.18,9.27,99000.0,9.25,9.27,9.18,9.27,99000.0
2010-02-24 12:00:00,9.26,9.27,9.23,9.23,60400.0,9.26,9.27,9.23,9.23,60400.0
2010-02-24 12:30:00,9.23,9.29,9.23,9.29,81300.0,9.23,9.29,9.23,9.29,81300.0
2010-02-24 13:00:00,9.28,9.34,9.28,9.32,107300.0,9.28,9.34,9.28,9.32,107300.0
2010-02-24 13:30:00,9.31,9.32,9.24,9.24,145800.0,9.31,9.32,9.24,9.24,145800.0
2010-02-24 14:00:00,9.24,9.25,9.24,9.25,88100.0,9.24,9.25,9.24,9.25,88100.0
2010-02-24 14:30:00,9.25,9.25,9.21,9.21,76300.0,9.25,9.25,9.21,9.21,76300.0
2010-02-24 15:00:00,9.22,9.23,9.16,9.21,149900.0,9.22,9.23,9.16,9.21,149900.0
2010-02-24 15:30:00,9.22,9.24,9.21,9.22,186400.0,9.22,9.24,9.21,9.22,186400.0
2010-02-25 09:30:00,9.12,9.16,9.04,9.1,168000.0,9.12,9.16,9.04,9.1,168000.0
2010-02-25 10:00:00,9.1,9.12,9.07,9.1,116500.0,9.1,9.12,9.07,9.1,116500.0
2010-02-25 10:30:00,9.11,9.11,9.06,9.06,104900.0,9.11,9.11,9.06,9.06,104900.0
2010-02-25 11:00:00,9.06,9.09,9.03,9.06,85100.0,9.06,9.09,9.03,9.06,85100.0
2010-02-25 11:30:00,9.05,9.07,9.03,9.06,85700.0,9.05,9.07,9.03,9.06,85700.0
2010-02-25 12:00:00,9.05,9.08,9.05,9.07,75900.0,9.05,9.08,9.05,9.07,75900.0
2010-02-25 12:30:00,9.06,9.09,9.05,9.09,50400.0,9.06,9.09,9.05,9.09,50400.0
2010-02-25 13:00:00,9.09,9.09,9.07,9.09,42000.0,9.09,9.09,9.07,9.09,42000.0
2010-02-25 13:30:00,9.09,9.16,9.08,9.15,75900.0,9.09,9.16,9.08,9.15,75900.0
2010-02-25 14:00:00,9.15,9.23,9.15,9.22,194900.0,9.15,9.23,9.15,9.22,194900.0
2010-02-25 14:30:00,9.2,9.23,9.17,9.2,133500.0,9.2,9.23,9.17,9.2,133500.0
2010-02-25 15:00:00,9.2,9.27,9.17,9.27,229800.0,9.2,9.27,9.17,9.27,229800.0
2010-02-25 15:30:00,9.26,9.28,9.23,9.28,145800.0,9.26,9.28,9.23,9.28,145800.0
2010-02-26 09:30:00,9.32,9.37,9.21,9.36,221400.0,9.32,9.37,9.21,9.36,221400.0
2010-02-26 10:00:00,9.36,9.38,9.3,9.36,179700.0,9.36,9.38,9.3,9.36,179700.0
2010-02-26 10:30:00,9.36,9.52,9.36,9.45,203000.0,9.36,9.52,9.36,9.45,203000.0
2010-02-26 11:00:00,9.45,9.59,9.45,9.56,337700.0,9.45,9.59,9.45,9.56,337700.0
2010-02-26 11:30:00,9.56,9.63,9.55,9.55,159600.0,9.56,9.63,9.55,9.55,159600.0
2010-02-26 12:00:00,9.54,9.55,9.49,9.49,99200.0,9.54,9.55,9.49,9.49,99200.0
2010-02-26 12:30:00,9.5,9.51,9.45,9.48,124700.0,9.5,9.51,9.45,9.48,124700.0
2010-02-26 13:00:00,9.49,9.52,9.48,9.49,142800.0,9.49,9.52,9.48,9.49,142800.0
2010-02-26 13:30:00,9.5,9.5,9.49,9.5,105800.0,9.5,9.5,9.49,9.5,105800.0
2010-02-26 14:00:00,9.5,9.55,9.5,9.55,117000.0,9.5,9.55,9.5,9.55,117000.0
2010-02-26 14:30:00,9.55,9.6,9.53,9.6,141100.0,9.55,9.6,9.53,9.6,141100.0
2010-02-26 15:00:00,9.59,9.6,9.52,9.57,297900.0,9.59,9.6,9.52,9.57,297900.0
2010-02-26 15:30:00,9.58,9.64,9.57,9.62,506900.0,9.58,9.64,9.57,9.62,506900.0
2010-03-01 09:30:00,9.62,9.75,9.47,9.48,236300.0,9.62,9.75,9.47,9.48,236300.0
2010-03-01 10:00:00,9.48,9.57,9.48,9.48,135800.0,9.48,9.57,9.48,9.48,135800.0
2010-03-01 10:30:00,9.48,9.5,9.47,9.49,218900.0,9.48,9.5,9.47,9.49,218900.0
2010-03-01 11:00:00,9.5,9.57,9.44,9.44,361200.0,9.5,9.57,9.44,9.44,361200.0
2010-03-01 11:30:00,9.45,9.5,9.41,9.5,85800.0,9.45,9.5,9.41,9.5,85800.0
2010-03-01 12:00:00,9.5,9.5,9.49,9.49,48000.0,9.5,9.5,9.49,9.49,48000.0
2010-03-01 12:30:00,9.49,9.5,9.47,9.47,62000.0,9.49,9.5,9.47,9.47,62000.0
2010-03-01 13:00:00,9.47,9.49,9.46,9.46,72300.0,9.47,9.49,9.46,9.46,72300.0
2010-03-01 13:30:00,9.46,9.48,9.44,9.45,83000.0,9.46,9.48,9.44,9.45,83000.0
2010-03-01 14:00:00,9.45,9.46,9.39,9.46,185600.0,9.45,9.46,9.39,9.46,185600.0
2010-03-01 14:30:00,9.46,9.5,9.43,9.44,183100.0,9.46,9.5,9.43,9.44,183100.0
2010-03-01 15:00:00,9.44,9.45,9.39,9.4,158500.0,9.44,9.45,9.39,9.4,158500.0
2010-03-01 15:30:00,9.4,9.44,9.4,9.44,209500.0,9.4,9.44,9.4,9.44,209500.0
2010-03-02 09:30:00,9.49,9.54,9.44,9.47,104300.0,9.49,9.54,9.44,9.47,104300.0
2010-03-02 10:00:00,9.46,9.48,9.4,9.42,111900.0,9.46,9.48,9.4,9.42,111900.0
2010-03-02 10:30:00,9.42,9.49,9.41,9.48,95400.0,9.42,9.49,9.41,9.48,95400.0
2010-03-02 11:00:00,9.48,9.55,9.47,9.53,143200.0,9.48,9.55,9.47,9.53,143200.0
2010-03-02 11:30:00,9.53,9.54,9.49,9.49,99600.0,9.53,9.54,9.49,9.49,99600.0
2010-03-02 12:00:00,9.49,9.49,9.43,9.43,70800.0,9.49,9.49,9.43,9.43,70800.0
2010-03-02 12:30:00,9.43,9.43,9.4,9.4,35500.0,9.43,9.43,9.4,9.4,35500.0
2010-03-02 13:00:00,9.4,9.43,9.38,9.4,94500.0,9.4,9.43,9.38,9.4,94500.0
2010-03-02 13:30:00,9.39,9.41,9.38,9.39,99000.0,9.39,9.41,9.38,9.39,99000.0
2010-03-02 14:00:00,9.39,9.4,9.38,9.39,26500.0,9.39,9.4,9.38,9.39,26500.0
2010-03-02 14:30:00,9.38,9.39,9.25,9.26,255900.0,9.38,9.39,9.25,9.26,255900.0
2010-03-02 15:00:00,9.26,9.31,9.26,9.3,232300.0,9.26,9.31,9.26,9.3,232300.0
2010-03-02 15:30:00,9.3,9.31,9.24,9.26,432400.0,9.3,9.31,9.24,9.26,432400.0
2010-03-03 09:30:00,9.26,9.32,9.1,9.19,747400.0,9.26,9.32,9.1,9.19,747400.0
2010-03-03 10:00:00,9.19,9.2,9.03,9.05,434300.0,9.19,9.2,9.03,9.05,434300.0
2010-03-03 10:30:00,9.04,9.15,9.03,9.12,395600.0,9.04,9.15,9.03,9.12,395600.0
2010-03-03 11:00:00,9.12,9.15,9.1,9.13,240700.0,9.12,9.15,9.1,9.13,240700.0
2010-03-03 11:30:00,9.13,9.18,9.11,9.16,302800.0,9.13,9.18,9.11,9.16,302800.0
2010-03-03 12:00:00,9.17,9.19,9.16,9.17,202300.0,9.17,9.19,9.16,9.17,202300.0
2010-03-03 12:30:00,9.18,9.2,9.15,9.17,108700.0,9.18,9.2,9.15,9.17,108700.0
2010-03-03 13:00:00,9.17,9.18,9.13,9.14,139600.0,9.17,9.18,9.13,9.14,139600.0
2010-03-03 13:30:00,9.14,9.15,9.12,9.12,97600.0,9.14,9.15,9.12,9.12,97600.0
2010-03-03 14:00:00,9.13,9.13,9.08,9.1,190200.0,9.13,9.13,9.08,9.1,190200.0
2010-03-03 14:30:00,9.1,9.1,9.0,9.01,266600.0,9.1,9.1,9.0,9.01,266600.0
2010-03-03 15:00:00,9.0,9.01,8.98,8.98,351100.0,9.0,9.01,8.98,8.98,351100.0
2010-03-03 15:30:00,8.98,9.07,8.94,9.03,1187000.0,8.98,9.07,8.94,9.03,1187000.0
2010-03-04 09:30:00,9.5,9.68,9.31,9.52,1402600.0,9.5,9.68,9.31,9.52,1402600.0
2010-03-04 10:00:00,9.52,9.66,9.43,9.54,670300.0,9.52,9.66,9.43,9.54,670300.0
2010-03-04 10:30:00,9.53,9.71,9.46,9.66,636700.0,9.53,9.71,9.46,9.66,636700.0
2010-03-04 11:00:00,9.67,9.77,9.64,9.72,603200.0,9.67,9.77,9.64,9.72,603200.0
2010-03-04 11:30:00,9.73,9.75,9.71,9.74,316500.0,9.73,9.75,9.71,9.74,316500.0
2010-03-04 12:00:00,9.75,9.84,9.7,9.82,394500.0,9.75,9.84,9.7,9.82,394500.0
2010-03-04 12:30:00,9.82,9.95,9.79,9.9,366600.0,9.82,9.95,9.79,9.9,366600.0
2010-03-04 13:00:00,9.9,9.94,9.88,9.9,261400.0,9.9,9.94,9.88,9.9,261400.0
2010-03-04 13:30:00,9.9,9.93,9.85,9.9,512200.0,9.9,9.93,9.85,9.9,512200.0
2010-03-04 14:00:00,9.89,9.9,9.88,9.9,306900.0,9.89,9.9,9.88,9.9,306900.0
2010-03-04 14:30:00,9.9,9.95,9.89,9.95,459300.0,9.9,9.95,9.89,9.95,459300.0
2010-03-04 15:00:00,9.95,9.95,9.91,9.94,311700.0,9.95,9.95,9.91,9.94,311700.0
2010-03-04 15:30:00,9.95,10.02,9.93,10.02,1152600.0,9.95,10.02,9.93,10.02,1152600.0
2010-03-05 09:30:00,10.03,10.19,9.91,10.16,485600.0,10.03,10.19,9.91,10.16,485600.0
2010-03-05 10:00:00,10.17,10.22,10.06,10.12,451500.0,10.17,10.22,10.06,10.12,451500.0
2010-03-05 10:30:00,10.12,10.14,10.09,10.1,94600.0,10.12,10.14,10.09,10.1,94600.0
2010-03-05 11:00:00,10.1,10.1,10.07,10.07,99300.0,10.1,10.1,10.07,10.07,99300.0
2010-03-05 11:30:00,10.07,10.08,10.05,10.07,157700.0,10.07,10.08,10.05,10.07,157700.0
2010-03-05 12:00:00,10.08,10.08,10.07,10.08,97800.0,10.08,10.08,10.07,10.08,97800.0
2010-03-05 12:30:00,10.08,10.09,10.07,10.07,151400.0,10.08,10.09,10.07,10.07,151400.0
2010-03-05 13:00:00,10.07,10.08,10.07,10.07,100500.0,10.07,10.08,10.07,10.07,100500.0
2010-03-05 13:30:00,10.08,10.08,10.07,10.08,69100.0,10.08,10.08,10.07,10.08,69100.0
2010-03-05 14:00:00,10.08,10.08,9.94,10.03,346900.0,10.08,10.08,9.94,10.03,346900.0
2010-03-05 14:30:00,10.02,10.03,10.02,10.03,101900.0,10.02,10.03,10.02,10.03,101900.0
2010-03-05 15:00:00,10.02,10.03,9.97,9.98,275900.0,10.02,10.03,9.97,9.98,275900.0
2010-03-05 15:30:00,9.98,10.01,9.95,10.0,374800.0,9.98,10.01,9.95,10.0,374800.0
2010-03-08 09:30:00,10.04,10.11,9.93,9.94,200800.0,10.04,10.11,9.93,9.94,200800.0
2010-03-08 10:00:00,9.95,10.05,9.94,10.04,75700.0,9.95,10.05,9.94,10.04,75700.0
2010-03-08 10:30:00,10.05,10.15,10.05,10.09,91500.0,10.05,10.15,10.05,10.09,91500.0
2010-03-08 11:00:00,10.1,10.19,10.08,10.11,147100.0,10.1,10.19,10.08,10.11,147100.0
2010-03-08 11:30:00,10.12,10.19,10.1,10.11,98600.0,10.12,10.19,10.1,10.11,98600.0
2010-03-08 12:00:00,10.11,10.12,10.1,10.11,47200.0,10.11,10.12,10.1,10.11,47200.0
2010-03-08 12:30:00,10.11,10.15,10.11,10.11,81800.0,10.11,10.15,10.11,10.11,81800.0
2010-03-08 13:00:00,10.12,10.15,10.11,10.15,38600.0,10.12,10.15,10.11,10.15,38600.0
2010-03-08 13:30:00,10.14,10.2,10.14,10.2,74200.0,10.14,10.2,10.14,10.2,74200.0
2010-03-08 14:00:00,10.19,10.23,10.18,10.19,101400.0,10.19,10.23,10.18,10.19,101400.0
2010-03-08 14:30:00,10.18,10.25,10.18,10.23,137700.0,10.18,10.25,10.18,10.23,137700.0
2010-03-08 15:00:00,10.23,10.25,10.23,10.23,85400.0,10.23,10.25,10.23,10.23,85400.0
2010-03-08 15:30:00,10.23,10.24,10.17,10.18,361500.0,10.23,10.24,10.17,10.18,361500.0
2010-03-09 09:30:00,10.23,10.3,10.19,10.27,133600.0,10.23,10.3,10.19,10.27,133600.0
2010-03-09 10:00:00,10.28,10.4,10.27,10.35,138300.0,10.28,10.4,10.27,10.35,138300.0
2010-03-09 10:30:00,10.35,10.4,10.34,10.4,126200.0,10.35,10.4,10.34,10.4,126200.0
2010-03-09 11:00:00,10.4,10.41,10.36,10.38,95500.0,10.4,10.41,10.36,10.38,95500.0
2010-03-09 11:30:00,10.38,10.45,10.37,10.45,60600.0,10.38,10.45,10.37,10.45,60600.0
2010-03-09 12:00:00,10.45,10.45,10.42,10.43,46500.0,10.45,10.45,10.42,10.43,46500.0
2010-03-09 12:30:00,10.43,10.45,10.41,10.41,101000.0,10.43,10.45,10.41,10.41,101000.0
2010-03-09 13:00:00,10.42,10.45,10.41,10.43,59800.0,10.42,10.45,10.41,10.43,59800.0
2010-03-09 13:30:00,10.44,10.44,10.39,10.43,177800.0,10.44,10.44,10.39,10.43,177800.0
2010-03-09 14:00:00,10.43,10.44,10.39,10.4,98300.0,10.43,10.44,10.39,10.4,98300.0
2010-03-09 14:30:00,10.41,10.41,10.35,10.36,92100.0,10.41,10.41,10.35,10.36,92100.0
2010-03-09 15:00:00,10.36,10.38,10.28,10.3,158000.0,10.36,10.38,10.28,10.3,158000.0
2010-03-09 15:30:00,10.3,10.4,10.3,10.39,349700.0,10.3,10.4,10.3,10.39,349700.0
2010-03-10 09:30:00,10.42,10.46,10.32,10.39,92300.0,10.42,10.46,10.32,10.39,92300.0
2010-03-10 10:00:00,10.4,10.5,10.39,10.48,108000.0,10.4,10.5,10.39,10.48,108000.0
2010-03-10 10:30:00,10.48,10.54,10.47,10.49,138300.0,10.48,10.54,10.47,10.49,138300.0
2010-03-10 11:00:00,10.5,10.52,10.44,10.45,159900.0,10.5,10.52,10.44,10.45,159900.0
2010-03-10 11:30:00,10.45,10.46,10.37,10.44,92800.0,10.45,10.46,10.37,10.44,92800.0
2010-03-10 12:00:00,10.44,10.44,10.35,10.35,73300.0,10.44,10.44,10.35,10.35,73300.0
2010-03-10 12:30:00,10.35,10.39,10.35,10.38,46400.0,10.35,10.39,10.35,10.38,46400.0
2010-03-10 13:00:00,10.38,10.39,10.35,10.37,85100.0,10.38,10.39,10.35,10.37,85100.0
2010-03-10 13:30:00,10.38,10.41,10.36,10.4,53500.0,10.38,10.41,10.36,10.4,53500.0
2010-03-10 14:00:00,10.4,10.43,10.32,10.43,103300.0,10.4,10.43,10.32,10.43,103300.0
2010-03-10 14:30:00,10.43,10.45,10.39,10.43,117500.0,10.43,10.45,10.39,10.43,117500.0
2010-03-10 15:00:00,10.43,10.47,10.4,10.43,113000.0,10.43,10.47,10.4,10.43,113000.0
2010-03-10 15:30:00,10.42,10.5,10.4,10.5,231600.0,10.42,10.5,10.4,10.5,231600.0
2010-03-11 09:30:00,10.42,10.42,10.3,10.3,88600.0,10.42,10.42,10.3,10.3,88600.0
2010-03-11 10:00:00,10.31,10.34,10.19,10.23,253600.0,10.31,10.34,10.19,10.23,253600.0
2010-03-11 10:30:00,10.24,10.28,10.19,10.25,129200.0,10.24,10.28,10.19,10.25,129200.0
2010-03-11 11:00:00,10.25,10.33,10.23,10.3,177400.0,10.25,10.33,10.23,10.3,177400.0
2010-03-11 11:30:00,10.29,10.29,10.15,10.16,157800.0,10.29,10.29,10.15,10.16,157800.0
2010-03-11 12:00:00,10.17,10.19,10.13,10.16,76700.0,10.17,10.19,10.13,10.16,76700.0
2010-03-11 12:30:00,10.16,10.17,10.15,10.17,24100.0,10.16,10.17,10.15,10.17,24100.0
2010-03-11 13:00:00,10.16,10.17,10.13,10.14,53200.0,10.16,10.17,10.13,10.14,53200.0
2010-03-11 13:30:00,10.14,10.15,10.11,10.13,43200.0,10.14,10.15,10.11,10.13,43200.0
2010-03-11 14:00:00,10.14,10.2,10.12,10.14,74300.0,10.14,10.2,10.12,10.14,74300.0
2010-03-11 14:30:00,10.14,10.17,10.12,10.14,65300.0,10.14,10.17,10.12,10.14,65300.0
2010-03-11 15:00:00,10.15,10.26,10.13,10.19,197600.0,10.15,10.26,10.13,10.19,197600.0
2010-03-11 15:30:00,10.19,10.27,10.19,10.22,321800.0,10.19,10.27,10.19,10.22,321800.0
2010-03-12 09:30:00,10.2,10.27,10.13,10.27,123600.0,10.2,10.27,10.13,10.27,123600.0
2010-03-12 10:00:00,10.27,10.28,10.07,10.09,82900.0,10.27,10.28,10.07,10.09,82900.0
2010-03-12 10:30:00,10.1,10.12,10.06,10.07,92200.0,10.1,10.12,10.06,10.07,92200.0
2010-03-12 11:00:00,10.06,10.2,10.06,10.17,78700.0,10.06,10.2,10.06,10.17,78700.0
2010-03-12 11:30:00,10.17,10.22,10.14,10.2,51800.0,10.17,10.22,10.14,10.2,51800.0
2010-03-12 12:00:00,10.2,10.23,10.16,10.22,59300.0,10.2,10.23,10.16,10.22,59300.0
2010-03-12 12:30:00,10.22,10.25,10.18,10.18,40300.0,10.22,10.25,10.18,10.18,40300.0
2010-03-12 13:00:00,10.19,10.2,10.17,10.19,11800.0,10.19,10.2,10.17,10.19,11800.0
2010-03-12 13:30:00,10.2,10.22,10.15,10.2,40100.0,10.2,10.22,10.15,10.2,40100.0
2010-03-12 14:00:00,10.19,10.2,10.12,10.13,50800.0,10.19,10.2,10.12,10.13,50800.0
2010-03-12 14:30:00,10.12,10.13,10.1,10.11,45000.0,10.12,10.13,10.1,10.11,45000.0
2010-03-12 15:00:00,10.11,10.11,10.04,10.05,126500.0,10.11,10.11,10.04,10.05,126500.0
2010-03-12 15:30:00,10.05,10.14,10.05,10.13,182200.0,10.05,10.14,10.05,10.13,182200.0
2010-03-15 09:30:00,9.98,10.13,9.85,9.86,205400.0,9.98,10.13,9.85,9.86,205400.0
2010-03-15 10:00:00,9.86,10.04,9.85,10.02,158700.0,9.86,10.04,9.85,10.02,158700.0
2010-03-15 10:30:00,10.03,10.07,9.97,10.0,130200.0,10.03,10.07,9.97,10.0,130200.0
2010-03-15 11:00:00,10.0,10.01,9.92,9.96,91300.0,10.0,10.01,9.92,9.96,91300.0
2010-03-15 11:30:00,9.96,10.0,9.91,9.97,55900.0,9.96,10.0,9.91,9.97,55900.0
2010-03-15 12:00:00,9.97,10.02,9.95,10.02,70700.0,9.97,10.02,9.95,10.02,70700.0
2010-03-15 12:30:00,10.02,10.04,10.01,10.03,35100.0,10.02,10.04,10.01,10.03,35100.0
2010-03-15 13:00:00,10.03,10.03,10.02,10.02,26800.0,10.03,10.03,10.02,10.02,26800.0
2010-03-15 13:30:00,10.02,10.05,10.02,10.04,42500.0,10.02,10.05,10.02,10.04,42500.0
2010-03-15 14:00:00,10.05,10.08,10.03,10.06,126100.0,10.05,10.08,10.03,10.06,126100.0
2010-03-15 14:30:00,10.06,10.09,10.04,10.05,95400.0,10.06,10.09,10.04,10.05,95400.0
2010-03-15 15:00:00,10.06,10.1,10.05,10.1,89500.0,10.06,10.1,10.05,10.1,89500.0
2010-03-15 15:30:00,10.1,10.13,10.09,10.12,125200.0,10.1,10.13,10.09,10.12,125200.0
2010-03-16 09:30:00,10.13,10.14,9.87,9.88,157100.0,10.13,10.14,9.87,9.88,157100.0
2010-03-16 10:00:00,9.88,9.9,9.85,9.87,180800.0,9.88,9.9,9.85,9.87,180800.0
2010-03-16 10:30:00,9.87,9.93,9.87,9.92,63900.0,9.87,9.93,9.87,9.92,63900.0
2010-03-16 11:00:00,9.93,9.95,9.91,9.94,61800.0,9.93,9.95,9.91,9.94,61800.0
2010-03-16 11:30:00,9.94,10.02,9.91,10.01,167900.0,9.94,10.02,9.91,10.01,167900.0
2010-03-16 12:00:00,10.01,10.08,9.97,10.02,268700.0,10.01,10.08,9.97,10.02,268700.0
2010-03-16 12:30:00,10.02,10.02,9.98,9.98,68700.0,10.02,10.02,9.98,9.98,68700.0
2010-03-16 13:00:00,9.98,9.99,9.93,9.93,40600.0,9.98,9.99,9.93,9.93,40600.0
2010-03-16 13:30:00,9.94,9.96,9.93,9.95,34100.0,9.94,9.96,9.93,9.95,34100.0
2010-03-16 14:00:00,9.95,9.98,9.94,9.94,106200.0,9.95,9.98,9.94,9.94,106200.0
2010-03-16 14:30:00,9.94,9.97,9.9,9.93,144000.0,9.94,9.97,9.9,9.93,144000.0
2010-03-16 15:00:00,9.93,9.96,9.92,9.92,78500.0,9.93,9.96,9.92,9.92,78500.0
2010-03-16 15:30:00,9.92,9.96,9.91,9.95,268700.0,9.92,9.96,9.91,9.95,268700.0
2010-03-17 09:30:00,9.97,9.99,9.88,9.9,58100.0,9.97,9.99,9.88,9.9,58100.0
2010-03-17 10:00:00,9.91,9.94,9.85,9.93,51500.0,9.91,9.94,9.85,9.93,51500.0
2010-03-17 10:30:00,9.93,9.96,9.77,9.77,366500.0,9.93,9.96,9.77,9.77,366500.0
2010-03-17 11:00:00,9.78,9.82,9.76,9.79,116900.0,9.78,9.82,9.76,9.79,116900.0
2010-03-17 11:30:00,9.8,9.82,9.79,9.8,50100.0,9.8,9.82,9.79,9.8,50100.0
2010-03-17 12:00:00,9.8,9.81,9.8,9.81,11400.0,9.8,9.81,9.8,9.81,11400.0
2010-03-17 12:30:00,9.8,9.8,9.76,9.78,94200.0,9.8,9.8,9.76,9.78,94200.0
2010-03-17 13:00:00,9.78,9.82,9.77,9.81,45200.0,9.78,9.82,9.77,9.81,45200.0
2010-03-17 13:30:00,9.81,9.87,9.81,9.85,98300.0,9.81,9.87,9.81,9.85,98300.0
2010-03-17 14:00:00,9.85,9.88,9.82,9.88,76500.0,9.85,9.88,9.82,9.88,76500.0
2010-03-17 14:30:00,9.88,9.88,9.8,9.83,86900.0,9.88,9.88,9.8,9.83,86900.0
2010-03-17 15:00:00,9.83,9.84,9.8,9.8,169600.0,9.83,9.84,9.8,9.8,169600.0
2010-03-17 15:30:00,9.81,9.84,9.8,9.84,228000.0,9.81,9.84,9.8,9.84,228000.0
2010-03-18 09:30:00,9.9,10.14,9.82,10.0,237700.0,9.9,10.14,9.82,10.0,237700.0
2010-03-18 10:00:00,10.0,10.15,10.0,10.1,169100.0,10.0,10.15,10.0,10.1,169100.0
2010-03-18 10:30:00,10.1,10.13,10.0,10.07,131800.0,10.1,10.13,10.0,10.07,131800.0
2010-03-18 11:00:00,10.07,10.18,10.03,10.08,350700.0,10.07,10.18,10.03,10.08,350700.0
2010-03-18 11:30:00,10.07,10.08,10.01,10.02,103900.0,10.07,10.08,10.01,10.02,103900.0
2010-03-18 12:00:00,10.02,10.02,10.0,10.01,61100.0,10.02,10.02,10.0,10.01,61100.0
2010-03-18 12:30:00,10.0,10.03,9.99,10.01,50500.0,10.0,10.03,9.99,10.01,50500.0
2010-03-18 13:00:00,10.02,10.02,10.01,10.01,28300.0,10.02,10.02,10.01,10.01,28300.0
2010-03-18 13:30:00,10.02,10.03,10.01,10.02,44800.0,10.02,10.03,10.01,10.02,44800.0
2010-03-18 14:00:00,10.01,10.02,9.99,10.02,55900.0,10.01,10.02,9.99,10.02,55900.0
2010-03-18 14:30:00,10.01,10.02,10.0,10.01,38000.0,10.01,10.02,10.0,10.01,38000.0
2010-03-18 15:00:00,10.0,10.01,9.97,10.01,94100.0,10.0,10.01,9.97,10.01,94100.0
2010-03-18 15:30:00,10.01,10.02,9.98,10.0,298800.0,10.01,10.02,9.98,10.0,298800.0
2010-03-19 09:30:00,10.06,10.12,9.85,9.9,354400.0,10.06,10.12,9.85,9.9,354400.0
2010-03-19 10:00:00,9.9,9.92,9.81,9.9,434600.0,9.9,9.92,9.81,9.9,434600.0
2010-03-19 10:30:00,9.9,9.98,9.89,9.95,458000.0,9.9,9.98,9.89,9.95,458000.0
2010-03-19 11:00:00,9.96,9.96,9.84,9.9,317700.0,9.96,9.96,9.84,9.9,317700.0
2010-03-19 11:30:00,9.9,9.94,9.9,9.94,128300.0,9.9,9.94,9.9,9.94,128300.0
2010-03-19 12:00:00,9.94,9.99,9.9,9.9,73900.0,9.94,9.99,9.9,9.9,73900.0
2010-03-19 12:30:00,9.9,9.94,9.9,9.9,32100.0,9.9,9.94,9.9,9.9,32100.0
2010-03-19 13:00:00,9.9,9.96,9.9,9.95,100900.0,9.9,9.96,9.9,9.95,100900.0
2010-03-19 13:30:00,9.95,9.96,9.95,9.95,28000.0,9.95,9.96,9.95,9.95,28000.0
2010-03-19 14:00:00,9.95,9.97,9.95,9.95,24000.0,9.95,9.97,9.95,9.95,24000.0
2010-03-19 14:30:00,9.95,9.98,9.95,9.97,47400.0,9.95,9.98,9.95,9.97,47400.0
2010-03-19 15:00:00,9.96,10.0,9.95,9.98,87500.0,9.96,10.0,9.95,9.98,87500.0
2010-03-19 15:30:00,9.98,10.04,9.94,10.01,667300.0,9.98,10.04,9.94,10.01,667300.0
2010-03-22 09:30:00,9.94,9.99,9.79,9.94,146000.0,9.94,9.99,9.79,9.94,146000.0
2010-03-22 10:00:00,9.94,9.96,9.87,9.94,97100.0,9.94,9.96,9.87,9.94,97100.0
2010-03-22 10:30:00,9.94,10.03,9.93,9.99,109100.0,9.94,10.03,9.93,9.99,109100.0
2010-03-22 11:00:00,9.99,10.44,9.99,10.36,1454400.0,9.99,10.44,9.99,10.36,1454400.0
2010-03-22 11:30:00,10.36,10.46,10.26,10.28,597700.0,10.36,10.46,10.26,10.28,597700.0
2010-03-22 12:00:00,10.28,10.33,10.07,10.11,679100.0,10.28,10.33,10.07,10.11,679100.0
2010-03-22 12:30:00,10.12,10.19,10.12,10.16,73900.0,10.12,10.19,10.12,10.16,73900.0
2010-03-22 13:00:00,10.17,10.24,10.16,10.2,51900.0,10.17,10.24,10.16,10.2,51900.0
2010-03-22 13:30:00,10.2,10.25,10.2,10.23,44700.0,10.2,10.25,10.2,10.23,44700.0
2010-03-22 14:00:00,10.23,10.23,10.17,10.19,63300.0,10.23,10.23,10.17,10.19,63300.0
2010-03-22 14:30:00,10.19,10.25,10.18,10.23,81500.0,10.19,10.25,10.18,10.23,81500.0
2010-03-22 15:00:00,10.23,10.24,10.19,10.23,117500.0,10.23,10.24,10.19,10.23,117500.0
2010-03-22 15:30:00,10.23,10.28,10.2,10.27,482500.0,10.23,10.28,10.2,10.27,482500.0
2010-03-23 09:30:00,10.24,10.38,10.24,10.34,169700.0,10.24,10.38,10.24,10.34,169700.0
2010-03-23 10:00:00,10.34,10.38,10.27,10.34,133400.0,10.34,10.38,10.27,10.34,133400.0
2010-03-23 10:30:00,10.35,10.38,10.3,10.33,77200.0,10.35,10.38,10.3,10.33,77200.0
2010-03-23 11:00:00,10.33,10.36,10.31,10.35,76200.0,10.33,10.36,10.31,10.35,76200.0
2010-03-23 11:30:00,10.35,10.38,10.35,10.38,103300.0,10.35,10.38,10.35,10.38,103300.0
2010-03-23 12:00:00,10.39,10.43,10.34,10.42,125400.0,10.39,10.43,10.34,10.42,125400.0
2010-03-23 12:30:00,10.43,10.43,10.39,10.4,84300.0,10.43,10.43,10.39,10.4,84300.0
2010-03-23 13:00:00,10.4,10.46,10.36,10.45,54800.0,10.4,10.46,10.36,10.45,54800.0
2010-03-23 13:30:00,10.46,10.46,10.45,10.45,32500.0,10.46,10.46,10.45,10.45,32500.0
2010-03-23 14:00:00,10.45,10.46,10.42,10.45,111900.0,10.45,10.46,10.42,10.45,111900.0
2010-03-23 14:30:00,10.45,10.46,10.43,10.44,263300.0,10.45,10.46,10.43,10.44,263300.0
2010-03-23 15:00:00,10.45,10.5,10.44,10.49,157200.0,10.45,10.5,10.44,10.49,157200.0
2010-03-23 15:30:00,10.5,10.51,10.47,10.5,329900.0,10.5,10.51,10.47,10.5,329900.0
2010-03-24 09:30:00,10.48,10.51,10.37,10.42,92900.0,10.48,10.51,10.37,10.42,92900.0
2010-03-24 10:00:00,10.41,10.5,10.37,10.5,85800.0,10.41,10.5,10.37,10.5,85800.0
2010-03-24 10:30:00,10.49,10.55,10.46,10.51,83300.0,10.49,10.55,10.46,10.51,83300.0
2010-03-24 11:00:00,10.52,10.52,10.42,10.44,73800.0,10.52,10.52,10.42,10.44,73800.0
2010-03-24 11:30:00,10.45,10.49,10.43,10.48,44100.0,10.45,10.49,10.43,10.48,44100.0
2010-03-24 12:00:00,10.48,10.49,10.46,10.46,29600.0,10.48,10.49,10.46,10.46,29600.0
2010-03-24 12:30:00,10.46,10.47,10.46,10.46,15400.0,10.46,10.47,10.46,10.46,15400.0
2010-03-24 13:00:00,10.46,10.48,10.45,10.47,82500.0,10.46,10.48,10.45,10.47,82500.0
2010-03-24 13:30:00,10.47,10.5,10.42,10.46,89000.0,10.47,10.5,10.42,10.46,89000.0
2010-03-24 14:00:00,10.46,10.46,10.42,10.42,27500.0,10.46,10.46,10.42,10.42,27500.0
2010-03-24 14:30:00,10.42,10.42,10.39,10.39,43500.0,10.42,10.42,10.39,10.39,43500.0
2010-03-24 15:00:00,10.39,10.43,10.35,10.35,110700.0,10.39,10.43,10.35,10.35,110700.0
2010-03-24 15:30:00,10.36,10.41,10.35,10.38,186100.0,10.36,10.41,10.35,10.38,186100.0
2010-03-25 09:30:00,10.4,10.45,10.3,10.38,64800.0,10.4,10.45,10.3,10.38,64800.0
2010-03-25 10:00:00,10.39,10.41,10.25,10.27,182800.0,10.39,10.41,10.25,10.27,182800.0
2010-03-25 10:30:00,10.27,10.38,10.27,10.33,29400.0,10.27,10.38,10.27,10.33,29400.0
2010-03-25 11:00:00,10.34,10.42,10.33,10.42,54400.0,10.34,10.42,10.33,10.42,54400.0
2010-03-25 11:30:00,10.41,10.45,10.41,10.44,33100.0,10.41,10.45,10.41,10.44,33100.0
2010-03-25 12:00:00,10.44,10.44,10.4,10.41,31700.0,10.44,10.44,10.4,10.41,31700.0
2010-03-25 12:30:00,10.41,10.43,10.39,10.39,52000.0,10.41,10.43,10.39,10.39,52000.0
2010-03-25 13:00:00,10.39,10.39,10.35,10.35,68100.0,10.39,10.39,10.35,10.35,68100.0
2010-03-25 13:30:00,10.35,10.36,10.26,10.29,109100.0,10.35,10.36,10.26,10.29,109100.0
2010-03-25 14:00:00,10.28,10.29,10.2,10.2,95700.0,10.28,10.29,10.2,10.2,95700.0
2010-03-25 14:30:00,10.21,10.24,10.2,10.21,78300.0,10.21,10.24,10.2,10.21,78300.0
2010-03-25 15:00:00,10.21,10.25,10.21,10.22,94100.0,10.21,10.25,10.21,10.22,94100.0
2010-03-25 15:30:00,10.22,10.24,10.17,10.18,327600.0,10.22,10.24,10.17,10.18,327600.0
2010-03-26 09:30:00,10.24,10.28,10.19,10.24,60600.0,10.24,10.28,10.19,10.24,60600.0
2010-03-26 10:00:00,10.24,10.32,10.21,10.27,44300.0,10.24,10.32,10.21,10.27,44300.0
2010-03-26 10:30:00,10.27,10.28,10.21,10.22,45000.0,10.27,10.28,10.21,10.22,45000.0
2010-03-26 11:00:00,10.23,10.28,10.23,10.27,29300.0,10.23,10.28,10.23,10.27,29300.0
2010-03-26 11:30:00,10.27,10.28,10.22,10.22,60400.0,10.27,10.28,10.22,10.22,60400.0
2010-03-26 12:00:00,10.22,10.23,10.11,10.14,103100.0,10.22,10.23,10.11,10.14,103100.0
2010-03-26 12:30:00,10.14,10.16,10.12,10.12,94700.0,10.14,10.16,10.12,10.12,94700.0
2010-03-26 13:00:00,10.13,10.13,10.07,10.07,96300.0,10.13,10.13,10.07,10.07,96300.0
2010-03-26 13:30:00,10.07,10.12,10.06,10.09,77300.0,10.07,10.12,10.06,10.09,77300.0
2010-03-26 14:00:00,10.09,10.12,10.04,10.12,86200.0,10.09,10.12,10.04,10.12,86200.0
2010-03-26 14:30:00,10.12,10.25,10.11,10.19,175600.0,10.12,10.25,10.11,10.19,175600.0
2010-03-26 15:00:00,10.19,10.2,10.14,10.16,93900.0,10.19,10.2,10.14,10.16,93900.0
2010-03-26 15:30:00,10.16,10.22,10.13,10.21,253000.0,10.16,10.22,10.13,10.21,253000.0
2010-03-29 09:30:00,10.2,10.26,10.13,10.21,71800.0,10.2,10.26,10.13,10.21,71800.0
2010-03-29 10:00:00,10.2,10.23,10.18,10.2,57900.0,10.2,10.23,10.18,10.2,57900.0
2010-03-29 10:30:00,10.2,10.22,10.15,10.19,78000.0,10.2,10.22,10.15,10.19,78000.0
2010-03-29 11:00:00,10.19,10.21,10.14,10.15,65100.0,10.19,10.21,10.14,10.15,65100.0
2010-03-29 11:30:00,10.16,10.16,10.1,10.11,76700.0,10.16,10.16,10.1,10.11,76700.0
2010-03-29 12:00:00,10.11,10.15,10.1,10.12,50700.0,10.11,10.15,10.1,10.12,50700.0
2010-03-29 12:30:00,10.11,10.12,10.07,10.07,66200.0,10.11,10.12,10.07,10.07,66200.0
2010-03-29 13:00:00,10.08,10.09,10.06,10.07,46200.0,10.08,10.09,10.06,10.07,46200.0
2010-03-29 13:30:00,10.07,10.19,10.05,10.15,140700.0,10.07,10.19,10.05,10.15,140700.0
2010-03-29 14:00:00,10.14,10.15,10.05,10.06,32000.0,10.14,10.15,10.05,10.06,32000.0
2010-03-29 14:30:00,10.07,10.1,10.06,10.1,55000.0,10.07,10.1,10.06,10.1,55000.0
2010-03-29 15:00:00,10.1,10.1,10.08,10.09,52900.0,10.1,10.1,10.08,10.09,52900.0
2010-03-29 15:30:00,10.09,10.12,10.09,10.11,117600.0,10.09,10.12,10.09,10.11,117600.0
2010-03-30 09:30:00,10.08,10.19,10.02,10.16,81200.0,10.08,10.19,10.02,10.16,81200.0
2010-03-30 10:00:00,10.15,10.18,10.05,10.07,50300.0,10.15,10.18,10.05,10.07,50300.0
2010-03-30 10:30:00,10.07,10.12,10.06,10.08,46200.0,10.07,10.12,10.06,10.08,46200.0
2010-03-30 11:00:00,10.07,10.1,10.03,10.09,136800.0,10.07,10.1,10.03,10.09,136800.0
2010-03-30 11:30:00,10.1,10.1,10.02,10.05,136000.0,10.1,10.1,10.02,10.05,136000.0
2010-03-30 12:00:00,10.05,10.06,10.02,10.05,63900.0,10.05,10.06,10.02,10.05,63900.0
2010-03-30 12:30:00,10.04,10.08,10.03,10.07,36400.0,10.04,10.08,10.03,10.07,36400.0
2010-03-30 13:00:00,10.06,10.08,10.02,10.03,30400.0,10.06,10.08,10.02,10.03,30400.0
2010-03-30 13:30:00,10.03,10.05,10.02,10.02,35500.0,10.03,10.05,10.02,10.02,35500.0
2010-03-30 14:00:00,10.02,10.02,9.98,9.98,81700.0,10.02,10.02,9.98,9.98,81700.0
2010-03-30 14:30:00,9.98,10.05,9.98,10.03,59400.0,9.98,10.05,9.98,10.03,59400.0
2010-03-30 15:00:00,10.04,10.05,10.02,10.03,42100.0,10.04,10.05,10.02,10.03,42100.0
2010-03-30 15:30:00,10.04,10.1,10.03,10.08,228200.0,10.04,10.1,10.03,10.08,228200.0
2010-03-31 09:30:00,10.03,10.05,9.92,9.97,85600.0,10.03,10.05,9.92,9.97,85600.0
2010-03-31 10:00:00,9.97,10.08,9.96,10.05,52700.0,9.97,10.08,9.96,10.05,52700.0
2010-03-31 10:30:00,10.04,10.06,9.97,9.98,39700.0,10.04,10.06,9.97,9.98,39700.0
2010-03-31 11:00:00,9.99,10.0,9.94,9.95,56100.0,9.99,10.0,9.94,9.95,56100.0
2010-03-31 11:30:00,9.95,9.99,9.95,9.97,39400.0,9.95,9.99,9.95,9.97,39400.0
2010-03-31 12:00:00,9.97,9.98,9.94,9.97,54800.0,9.97,9.98,9.94,9.97,54800.0
2010-03-31 12:30:00,9.98,9.98,9.93,9.94,50200.0,9.98,9.98,9.93,9.94,50200.0
2010-03-31 13:00:00,9.94,9.98,9.93,9.97,25000.0,9.94,9.98,9.93,9.97,25000.0
2010-03-31 13:30:00,9.98,9.98,9.96,9.96,22300.0,9.98,9.98,9.96,9.96,22300.0
2010-03-31 14:00:00,9.96,9.97,9.95,9.96,26600.0,9.96,9.97,9.95,9.96,26600.0
2010-03-31 14:30:00,9.95,9.96,9.9,9.91,85800.0,9.95,9.96,9.9,9.91,85800.0
2010-03-31 15:00:00,9.92,9.93,9.9,9.92,104400.0,9.92,9.93,9.9,9.92,104400.0
2010-03-31 15:30:00,9.93,9.93,9.85,9.85,398900.0,9.93,9.93,9.85,9.85,398900.0
2010-04-01 09:30:00,9.88,10.03,9.87,10.03,89800.0,9.88,10.03,9.87,10.03,89800.0
2010-04-01 10:00:00,10.02,10.04,9.98,10.01,78500.0,10.02,10.04,9.98,10.01,78500.0
2010-04-01 10:30:00,10.01,10.07,9.99,9.99,103800.0,10.01,10.07,9.99,9.99,103800.0
2010-04-01 11:00:00,10.0,10.05,9.99,10.04,58400.0,10.0,10.05,9.99,10.04,58400.0
2010-04-01 11:30:00,10.03,10.03,9.97,9.98,54700.0,10.03,10.03,9.97,9.98,54700.0
2010-04-01 12:00:00,9.98,10.01,9.97,9.98,71200.0,9.98,10.01,9.97,9.98,71200.0
2010-04-01 12:30:00,9.99,10.0,9.96,9.99,46000.0,9.99,10.0,9.96,9.99,46000.0
2010-04-01 13:00:00,9.99,9.99,9.96,9.98,53500.0,9.99,9.99,9.96,9.98,53500.0
2010-04-01 13:30:00,9.99,10.0,9.93,9.98,134500.0,9.99,10.0,9.93,9.98,134500.0
2010-04-01 14:00:00,9.98,10.0,9.95,9.98,101500.0,9.98,10.0,9.95,9.98,101500.0
2010-04-01 14:30:00,9.98,9.99,9.92,9.99,150000.0,9.98,9.99,9.92,9.99,150000.0
2010-04-01 15:00:00,9.98,10.0,9.97,9.98,84200.0,9.98,10.0,9.97,9.98,84200.0
2010-04-01 15:30:00,9.98,10.04,9.97,10.04,240000.0,9.98,10.04,9.97,10.04,240000.0
2010-04-05 09:30:00,10.09,10.17,10.01,10.16,71000.0,10.09,10.17,10.01,10.16,71000.0
2010-04-05 10:00:00,10.16,10.3,10.16,10.3,173800.0,10.16,10.3,10.16,10.3,173800.0
2010-04-05 10:30:00,10.3,10.32,10.22,10.25,99300.0,10.3,10.32,10.22,10.25,99300.0
2010-04-05 11:00:00,10.25,10.28,10.25,10.27,61800.0,10.25,10.28,10.25,10.27,61800.0
2010-04-05 11:30:00,10.27,10.3,10.27,10.29,48300.0,10.27,10.3,10.27,10.29,48300.0
2010-04-05 12:00:00,10.28,10.29,10.22,10.26,98400.0,10.28,10.29,10.22,10.26,98400.0
2010-04-05 12:30:00,10.27,10.29,10.26,10.27,43600.0,10.27,10.29,10.26,10.27,43600.0
2010-04-05 13:00:00,10.28,10.28,10.27,10.28,25500.0,10.28,10.28,10.27,10.28,25500.0
2010-04-05 13:30:00,10.28,10.28,10.27,10.27,25900.0,10.28,10.28,10.27,10.27,25900.0
2010-04-05 14:00:00,10.27,10.28,10.27,10.28,36600.0,10.27,10.28,10.27,10.28,36600.0
2010-04-05 14:30:00,10.28,10.31,10.27,10.31,89500.0,10.28,10.31,10.27,10.31,89500.0
2010-04-05 15:00:00,10.31,10.34,10.31,10.33,91900.0,10.31,10.34,10.31,10.33,91900.0
2010-04-05 15:30:00,10.32,10.36,10.3,10.36,274600.0,10.32,10.36,10.3,10.36,274600.0
2010-04-06 09:30:00,10.3,10.5,10.27,10.48,137600.0,10.3,10.5,10.27,10.48,137600.0
2010-04-06 10:00:00,10.48,10.5,10.41,10.42,123300.0,10.48,10.5,10.41,10.42,123300.0
2010-04-06 10:30:00,10.42,10.44,10.36,10.39,66700.0,10.42,10.44,10.36,10.39,66700.0
2010-04-06 11:00:00,10.39,10.48,10.34,10.47,98300.0,10.39,10.48,10.34,10.47,98300.0
2010-04-06 11:30:00,10.47,10.49,10.44,10.48,43800.0,10.47,10.49,10.44,10.48,43800.0
2010-04-06 12:00:00,10.48,10.49,10.41,10.42,39500.0,10.48,10.49,10.41,10.42,39500.0
2010-04-06 12:30:00,10.41,10.41,10.37,10.4,25300.0,10.41,10.41,10.37,10.4,25300.0
2010-04-06 13:00:00,10.4,10.41,10.36,10.38,55300.0,10.4,10.41,10.36,10.38,55300.0
2010-04-06 13:30:00,10.38,10.41,10.37,10.39,28200.0,10.38,10.41,10.37,10.39,28200.0
2010-04-06 14:00:00,10.39,10.48,10.38,10.47,22300.0,10.39,10.48,10.38,10.47,22300.0
2010-04-06 14:30:00,10.48,10.49,10.45,10.46,115000.0,10.48,10.49,10.45,10.46,115000.0
2010-04-06 15:00:00,10.46,10.46,10.4,10.4,115200.0,10.46,10.46,10.4,10.4,115200.0
2010-04-06 15:30:00,10.4,10.43,10.4,10.41,152200.0,10.4,10.43,10.4,10.41,152200.0
2010-04-07 09:30:00,10.38,10.44,10.34,10.37,85800.0,10.38,10.44,10.34,10.37,85800.0
2010-04-07 10:00:00,10.37,10.4,10.35,10.38,103100.0,10.37,10.4,10.35,10.38,103100.0
2010-04-07 10:30:00,10.38,10.39,10.3,10.31,85200.0,10.38,10.39,10.3,10.31,85200.0
2010-04-07 11:00:00,10.31,10.36,10.26,10.33,81400.0,10.31,10.36,10.26,10.33,81400.0
2010-04-07 11:30:00,10.33,10.39,10.31,10.37,82100.0,10.33,10.39,10.31,10.37,82100.0
2010-04-07 12:00:00,10.36,10.4,10.36,10.38,60100.0,10.36,10.4,10.36,10.38,60100.0
2010-04-07 12:30:00,10.38,10.4,10.36,10.39,32600.0,10.38,10.4,10.36,10.39,32600.0
2010-04-07 13:00:00,10.4,10.4,10.38,10.39,62000.0,10.4,10.4,10.38,10.39,62000.0
2010-04-07 13:30:00,10.4,10.4,10.37,10.4,100400.0,10.4,10.4,10.37,10.4,100400.0
2010-04-07 14:00:00,10.4,10.4,10.38,10.4,48500.0,10.4,10.4,10.38,10.4,48500.0
2010-04-07 14:30:00,10.39,10.4,10.36,10.38,76400.0,10.39,10.4,10.36,10.38,76400.0
2010-04-07 15:00:00,10.37,10.37,10.28,10.29,147300.0,10.37,10.37,10.28,10.29,147300.0
2010-04-07 15:30:00,10.28,10.33,10.26,10.32,309700.0,10.28,10.33,10.26,10.32,309700.0
2010-04-08 09:30:00,10.32,10.32,10.17,10.22,72200.0,10.32,10.32,10.17,10.22,72200.0
2010-04-08 10:00:00,10.22,10.3,10.19,10.29,129000.0,10.22,10.3,10.19,10.29,129000.0
2010-04-08 10:30:00,10.29,10.35,10.27,10.3,94300.0,10.29,10.35,10.27,10.3,94300.0
2010-04-08 11:00:00,10.31,10.32,10.26,10.26,68900.0,10.31,10.32,10.26,10.26,68900.0
2010-04-08 11:30:00,10.27,10.28,10.26,10.27,41600.0,10.27,10.28,10.26,10.27,41600.0
2010-04-08 12:00:00,10.27,10.34,10.26,10.34,27000.0,10.27,10.34,10.26,10.34,27000.0
2010-04-08 12:30:00,10.34,10.37,10.34,10.37,18800.0,10.34,10.37,10.34,10.37,18800.0
2010-04-08 13:00:00,10.37,10.4,10.37,10.38,19900.0,10.37,10.4,10.37,10.38,19900.0
2010-04-08 13:30:00,10.39,10.4,10.37,10.38,44400.0,10.39,10.4,10.37,10.38,44400.0
2010-04-08 14:00:00,10.37,10.4,10.34,10.39,40700.0,10.37,10.4,10.34,10.39,40700.0
2010-04-08 14:30:00,10.4,10.41,10.37,10.4,85400.0,10.4,10.41,10.37,10.4,85400.0
2010-04-08 15:00:00,10.4,10.41,10.38,10.41,71500.0,10.4,10.41,10.38,10.41,71500.0
2010-04-08 15:30:00,10.4,10.41,10.36,10.37,111500.0,10.4,10.41,10.36,10.37,111500.0
2010-04-09 09:30:00,10.46,10.5,10.33,10.4,92100.0,10.46,10.5,10.33,10.4,92100.0
2010-04-09 10:00:00,10.39,10.44,10.37,10.38,71400.0,10.39,10.44,10.37,10.38,71400.0
2010-04-09 10:30:00,10.38,10.47,10.37,10.39,103600.0,10.38,10.47,10.37,10.39,103600.0
2010-04-09 11:00:00,10.4,10.4,10.38,10.39,42700.0,10.4,10.4,10.38,10.39,42700.0
2010-04-09 11:30:00,10.39,10.39,10.34,10.34,72600.0,10.39,10.39,10.34,10.34,72600.0
2010-04-09 12:00:00,10.35,10.35,10.32,10.35,54900.0,10.35,10.35,10.32,10.35,54900.0
2010-04-09 12:30:00,10.34,10.35,10.32,10.32,48400.0,10.34,10.35,10.32,10.32,48400.0
2010-04-09 13:00:00,10.33,10.49,10.31,10.49,128500.0,10.33,10.49,10.31,10.49,128500.0
2010-04-09 13:30:00,10.49,10.5,10.46,10.46,57700.0,10.49,10.5,10.46,10.46,57700.0
2010-04-09 14:00:00,10.45,10.48,10.43,10.48,71700.0,10.45,10.48,10.43,10.48,71700.0
2010-04-09 14:30:00,10.48,10.5,10.44,10.47,68300.0,10.48,10.5,10.44,10.47,68300.0
2010-04-09 15:00:00,10.47,10.55,10.47,10.53,129000.0,10.47,10.55,10.47,10.53,129000.0
2010-04-09 15:30:00,10.53,10.53,10.5,10.52,221000.0,10.53,10.53,10.5,10.52,221000.0
2010-04-12 09:30:00,10.57,10.63,10.55,10.55,151700.0,10.57,10.63,10.55,10.55,151700.0
2010-04-12 10:00:00,10.54,10.61,10.53,10.54,75400.0,10.54,10.61,10.53,10.54,75400.0
2010-04-12 10:30:00,10.55,10.59,10.51,10.58,67300.0,10.55,10.59,10.51,10.58,67300.0
2010-04-12 11:00:00,10.58,10.61,10.53,10.59,47600.0,10.58,10.61,10.53,10.59,47600.0
2010-04-12 11:30:00,10.59,10.71,10.59,10.7,106300.0,10.59,10.71,10.59,10.7,106300.0
2010-04-12 12:00:00,10.7,10.73,10.67,10.73,62000.0,10.7,10.73,10.67,10.73,62000.0
2010-04-12 12:30:00,10.72,10.78,10.71,10.77,70500.0,10.72,10.78,10.71,10.77,70500.0
2010-04-12 13:00:00,10.77,10.84,10.76,10.79,116000.0,10.77,10.84,10.76,10.79,116000.0
2010-04-12 13:30:00,10.79,10.84,10.79,10.84,47300.0,10.79,10.84,10.79,10.84,47300.0
2010-04-12 14:00:00,10.84,10.87,10.81,10.83,125000.0,10.84,10.87,10.81,10.83,125000.0
2010-04-12 14:30:00,10.84,10.87,10.81,10.87,82500.0,10.84,10.87,10.81,10.87,82500.0
2010-04-12 15:00:00,10.86,10.87,10.82,10.84,137000.0,10.86,10.87,10.82,10.84,137000.0
2010-04-12 15:30:00,10.84,10.87,10.84,10.85,222100.0,10.84,10.87,10.84,10.85,222100.0
2010-04-13 09:30:00,10.87,10.89,10.79,10.85,53200.0,10.87,10.89,10.79,10.85,53200.0
2010-04-13 10:00:00,10.85,10.89,10.8,10.81,57400.0,10.85,10.89,10.8,10.81,57400.0
2010-04-13 10:30:00,10.81,10.84,10.76,10.76,57400.0,10.81,10.84,10.76,10.76,57400.0
2010-04-13 11:00:00,10.77,10.77,10.72,10.74,40200.0,10.77,10.77,10.72,10.74,40200.0
2010-04-13 11:30:00,10.74,10.79,10.72,10.79,66100.0,10.74,10.79,10.72,10.79,66100.0
2010-04-13 12:00:00,10.79,10.79,10.75,10.76,37700.0,10.79,10.79,10.75,10.76,37700.0
2010-04-13 12:30:00,10.76,10.77,10.75,10.75,24200.0,10.76,10.77,10.75,10.75,24200.0
2010-04-13 13:00:00,10.75,10.79,10.75,10.79,34100.0,10.75,10.79,10.75,10.79,34100.0
2010-04-13 13:30:00,10.78,10.87,10.78,10.84,65600.0,10.78,10.87,10.78,10.84,65600.0
2010-04-13 14:00:00,10.84,10.88,10.83,10.86,50000.0,10.84,10.88,10.83,10.86,50000.0
2010-04-13 14:30:00,10.85,10.91,10.85,10.87,79800.0,10.85,10.91,10.85,10.87,79800.0
2010-04-13 15:00:00,10.87,10.89,10.81,10.83,114700.0,10.87,10.89,10.81,10.83,114700.0
2010-04-13 15:30:00,10.83,10.88,10.82,10.86,309100.0,10.83,10.88,10.82,10.86,309100.0
2010-04-14 09:30:00,10.86,10.9,10.83,10.88,74300.0,10.86,10.9,10.83,10.88,74300.0
2010-04-14 10:00:00,10.89,11.19,10.89,10.93,699400.0,10.89,11.19,10.89,10.93,699400.0
2010-04-14 10:30:00,10.94,10.96,10.86,10.91,161700.0,10.94,10.96,10.86,10.91,161700.0
2010-04-14 11:00:00,10.92,10.92,10.81,10.89,119700.0,10.92,10.92,10.81,10.89,119700.0
2010-04-14 11:30:00,10.89,10.91,10.86,10.89,65100.0,10.89,10.91,10.86,10.89,65100.0
2010-04-14 12:00:00,10.89,10.91,10.87,10.9,68400.0,10.89,10.91,10.87,10.9,68400.0
2010-04-14 12:30:00,10.89,10.91,10.87,10.9,54900.0,10.89,10.91,10.87,10.9,54900.0
2010-04-14 13:00:00,10.9,10.91,10.86,10.91,79000.0,10.9,10.91,10.86,10.91,79000.0
2010-04-14 13:30:00,10.91,10.91,10.84,10.85,50200.0,10.91,10.91,10.84,10.85,50200.0
2010-04-14 14:00:00,10.85,10.9,10.85,10.9,34200.0,10.85,10.9,10.85,10.9,34200.0
2010-04-14 14:30:00,10.9,10.92,10.88,10.9,132800.0,10.9,10.92,10.88,10.9,132800.0
2010-04-14 15:00:00,10.9,10.9,10.82,10.9,134800.0,10.9,10.9,10.82,10.9,134800.0
2010-04-14 15:30:00,10.9,10.9,10.84,10.86,312900.0,10.9,10.9,10.84,10.86,312900.0
2010-04-15 09:30:00,10.89,10.93,10.75,10.76,253600.0,10.89,10.93,10.75,10.76,253600.0
2010-04-15 10:00:00,10.76,10.87,10.76,10.86,132300.0,10.76,10.87,10.76,10.86,132300.0
2010-04-15 10:30:00,10.85,10.88,10.82,10.85,58600.0,10.85,10.88,10.82,10.85,58600.0
2010-04-15 11:00:00,10.85,10.86,10.81,10.83,63400.0,10.85,10.86,10.81,10.83,63400.0
2010-04-15 11:30:00,10.83,10.83,10.66,10.69,135300.0,10.83,10.83,10.66,10.69,135300.0
2010-04-15 12:00:00,10.68,10.72,10.64,10.65,57000.0,10.68,10.72,10.64,10.65,57000.0
2010-04-15 12:30:00,10.66,10.76,10.65,10.75,68600.0,10.66,10.76,10.65,10.75,68600.0
2010-04-15 13:00:00,10.75,10.77,10.69,10.72,127200.0,10.75,10.77,10.69,10.72,127200.0
2010-04-15 13:30:00,10.72,10.76,10.71,10.73,59100.0,10.72,10.76,10.71,10.73,59100.0
2010-04-15 14:00:00,10.73,10.76,10.69,10.75,55600.0,10.73,10.76,10.69,10.75,55600.0
2010-04-15 14:30:00,10.75,10.77,10.73,10.77,103000.0,10.75,10.77,10.73,10.77,103000.0
2010-04-15 15:00:00,10.77,10.77,10.68,10.69,151100.0,10.77,10.77,10.68,10.69,151100.0
2010-04-15 15:30:00,10.69,10.79,10.68,10.79,351000.0,10.69,10.79,10.68,10.79,351000.0
2010-04-16 09:30:00,10.81,10.89,10.75,10.79,176600.0,10.81,10.89,10.75,10.79,176600.0
2010-04-16 10:00:00,10.78,10.82,10.71,10.75,141800.0,10.78,10.82,10.71,10.75,141800.0
2010-04-16 10:30:00,10.75,10.8,10.65,10.66,85600.0,10.75,10.8,10.65,10.66,85600.0
2010-04-16 11:00:00,10.66,10.7,10.55,10.57,121200.0,10.66,10.7,10.55,10.57,121200.0
2010-04-16 11:30:00,10.58,10.62,10.51,10.54,131700.0,10.58,10.62,10.51,10.54,131700.0
2010-04-16 12:00:00,10.53,10.54,10.46,10.5,117500.0,10.53,10.54,10.46,10.5,117500.0
2010-04-16 12:30:00,10.51,10.54,10.48,10.52,66700.0,10.51,10.54,10.48,10.52,66700.0
2010-04-16 13:00:00,10.52,10.58,10.48,10.58,66200.0,10.52,10.58,10.48,10.58,66200.0
2010-04-16 13:30:00,10.57,10.61,10.57,10.61,59800.0,10.57,10.61,10.57,10.61,59800.0
2010-04-16 14:00:00,10.6,10.71,10.59,10.67,109400.0,10.6,10.71,10.59,10.67,109400.0
2010-04-16 14:30:00,10.67,10.7,10.6,10.6,113800.0,10.67,10.7,10.6,10.6,113800.0
2010-04-16 15:00:00,10.59,10.66,10.59,10.63,98600.0,10.59,10.66,10.59,10.63,98600.0
2010-04-16 15:30:00,10.63,10.67,10.62,10.65,168300.0,10.63,10.67,10.62,10.65,168300.0
2010-04-19 09:30:00,10.6,10.64,10.53,10.55,63500.0,10.6,10.64,10.53,10.55,63500.0
2010-04-19 10:00:00,10.55,10.63,10.54,10.6,76500.0,10.55,10.63,10.54,10.6,76500.0
2010-04-19 10:30:00,10.6,10.62,10.54,10.55,61200.0,10.6,10.62,10.54,10.55,61200.0
2010-04-19 11:00:00,10.56,10.56,10.5,10.51,44200.0,10.56,10.56,10.5,10.51,44200.0
2010-04-19 11:30:00,10.5,10.51,10.33,10.34,84800.0,10.5,10.51,10.33,10.34,84800.0
2010-04-19 12:00:00,10.35,10.38,10.3,10.36,87300.0,10.35,10.38,10.3,10.36,87300.0
2010-04-19 12:30:00,10.36,10.39,10.33,10.39,75000.0,10.36,10.39,10.33,10.39,75000.0
2010-04-19 13:00:00,10.38,10.39,10.31,10.34,37800.0,10.38,10.39,10.31,10.34,37800.0
2010-04-19 13:30:00,10.34,10.35,10.29,10.31,96200.0,10.34,10.35,10.29,10.31,96200.0
2010-04-19 14:00:00,10.31,10.39,10.31,10.39,57100.0,10.31,10.39,10.31,10.39,57100.0
2010-04-19 14:30:00,10.39,10.39,10.34,10.35,183700.0,10.39,10.39,10.34,10.35,183700.0
2010-04-19 15:00:00,10.35,10.39,10.34,10.36,103100.0,10.35,10.39,10.34,10.36,103100.0
2010-04-19 15:30:00,10.35,10.38,10.32,10.38,397800.0,10.35,10.38,10.32,10.38,397800.0
2010-04-20 09:30:00,10.45,10.53,10.28,10.28,156100.0,10.45,10.53,10.28,10.28,156100.0
2010-04-20 10:00:00,10.28,10.35,10.25,10.31,149800.0,10.28,10.35,10.25,10.31,149800.0
2010-04-20 10:30:00,10.31,10.35,10.24,10.24,160000.0,10.31,10.35,10.24,10.24,160000.0
2010-04-20 11:00:00,10.24,10.31,10.24,10.3,158300.0,10.24,10.31,10.24,10.3,158300.0
2010-04-20 11:30:00,10.29,10.44,10.26,10.42,280300.0,10.29,10.44,10.26,10.42,280300.0
2010-04-20 12:00:00,10.42,10.52,10.39,10.48,180900.0,10.42,10.52,10.39,10.48,180900.0
2010-04-20 12:30:00,10.49,10.56,10.48,10.55,68100.0,10.49,10.56,10.48,10.55,68100.0
2010-04-20 13:00:00,10.55,10.56,10.4,10.49,232700.0,10.55,10.56,10.4,10.49,232700.0
2010-04-20 13:30:00,10.48,10.56,10.44,10.56,106500.0,10.48,10.56,10.44,10.56,106500.0
2010-04-20 14:00:00,10.55,10.57,10.46,10.49,473800.0,10.55,10.57,10.46,10.49,473800.0
2010-04-20 14:30:00,10.48,10.51,10.43,10.49,102300.0,10.48,10.51,10.43,10.49,102300.0
2010-04-20 15:00:00,10.49,10.5,10.4,10.41,151700.0,10.49,10.5,10.4,10.41,151700.0
2010-04-20 15:30:00,10.41,10.47,10.39,10.47,356700.0,10.41,10.47,10.39,10.47,356700.0
2010-04-21 09:30:00,10.48,10.56,10.47,10.55,87200.0,10.48,10.56,10.47,10.55,87200.0
2010-04-21 10:00:00,10.55,10.61,10.51,10.55,123500.0,10.55,10.61,10.51,10.55,123500.0
2010-04-21 10:30:00,10.54,10.64,10.53,10.6,78100.0,10.54,10.64,10.53,10.6,78100.0
2010-04-21 11:00:00,10.6,10.6,10.54,10.54,26100.0,10.6,10.6,10.54,10.54,26100.0
2010-04-21 11:30:00,10.54,10.58,10.51,10.56,44200.0,10.54,10.58,10.51,10.56,44200.0
2010-04-21 12:00:00,10.56,10.62,10.56,10.58,38500.0,10.56,10.62,10.56,10.58,38500.0
2010-04-21 12:30:00,10.58,10.62,10.58,10.6,46100.0,10.58,10.62,10.58,10.6,46100.0
2010-04-21 13:00:00,10.59,10.6,10.54,10.59,42700.0,10.59,10.6,10.54,10.59,42700.0
2010-04-21 13:30:00,10.59,10.65,10.58,10.65,84500.0,10.59,10.65,10.58,10.65,84500.0
2010-04-21 14:00:00,10.64,10.65,10.56,10.57,89800.0,10.64,10.65,10.56,10.57,89800.0
2010-04-21 14:30:00,10.57,10.63,10.56,10.63,40000.0,10.57,10.63,10.56,10.63,40000.0
2010-04-21 15:00:00,10.62,10.64,10.6,10.64,85400.0,10.62,10.64,10.6,10.64,85400.0
2010-04-21 15:30:00,10.64,10.75,10.63,10.67,426400.0,10.64,10.75,10.63,10.67,426400.0
2010-04-22 09:30:00,10.66,10.7,10.51,10.7,135400.0,10.66,10.7,10.51,10.7,135400.0
2010-04-22 10:00:00,10.67,10.78,10.65,10.76,107900.0,10.67,10.78,10.65,10.76,107900.0
2010-04-22 10:30:00,10.76,10.86,10.69,10.83,148000.0,10.76,10.86,10.69,10.83,148000.0
2010-04-22 11:00:00,10.82,10.82,10.72,10.74,93200.0,10.82,10.82,10.72,10.74,93200.0
2010-04-22 11:30:00,10.74,10.8,10.71,10.77,44100.0,10.74,10.8,10.71,10.77,44100.0
2010-04-22 12:00:00,10.76,10.81,10.72,10.8,52700.0,10.76,10.81,10.72,10.8,52700.0
2010-04-22 12:30:00,10.8,10.84,10.79,10.81,69000.0,10.8,10.84,10.79,10.81,69000.0
2010-04-22 13:00:00,10.81,10.88,10.8,10.84,82700.0,10.81,10.88,10.8,10.84,82700.0
2010-04-22 13:30:00,10.84,10.88,10.8,10.85,100400.0,10.84,10.88,10.8,10.85,100400.0
2010-04-22 14:00:00,10.85,10.85,10.8,10.83,135200.0,10.85,10.85,10.8,10.83,135200.0
2010-04-22 14:30:00,10.84,10.84,10.76,10.76,111000.0,10.84,10.84,10.76,10.76,111000.0
2010-04-22 15:00:00,10.77,10.84,10.76,10.84,68400.0,10.77,10.84,10.76,10.84,68400.0
2010-04-22 15:30:00,10.84,10.85,10.81,10.83,129700.0,10.84,10.85,10.81,10.83,129700.0
2010-04-23 09:30:00,10.86,10.92,10.83,10.9,49300.0,10.86,10.92,10.83,10.9,49300.0
2010-04-23 10:00:00,10.9,11.01,10.88,11.0,160300.0,10.9,11.01,10.88,11.0,160300.0
2010-04-23 10:30:00,11.0,11.02,10.93,10.96,133400.0,11.0,11.02,10.93,10.96,133400.0
2010-04-23 11:00:00,10.96,11.09,10.95,11.07,142300.0,10.96,11.09,10.95,11.07,142300.0
2010-04-23 11:30:00,11.07,11.08,10.98,10.98,325100.0,11.07,11.08,10.98,10.98,325100.0
2010-04-23 12:00:00,10.98,11.02,10.97,11.02,62800.0,10.98,11.02,10.97,11.02,62800.0
2010-04-23 12:30:00,11.02,11.09,11.01,11.09,30200.0,11.02,11.09,11.01,11.09,30200.0
2010-04-23 13:00:00,11.09,11.11,11.08,11.1,130900.0,11.09,11.11,11.08,11.1,130900.0
2010-04-23 13:30:00,11.11,11.13,11.08,11.12,84300.0,11.11,11.13,11.08,11.12,84300.0
2010-04-23 14:00:00,11.12,11.15,11.11,11.15,36500.0,11.12,11.15,11.11,11.15,36500.0
2010-04-23 14:30:00,11.14,11.19,11.12,11.19,82300.0,11.14,11.19,11.12,11.19,82300.0
2010-04-23 15:00:00,11.19,11.25,11.18,11.23,133200.0,11.19,11.25,11.18,11.23,133200.0
2010-04-23 15:30:00,11.23,11.25,11.21,11.21,341300.0,11.23,11.25,11.21,11.21,341300.0
2010-04-26 09:30:00,11.24,11.25,11.11,11.14,182600.0,11.24,11.25,11.11,11.14,182600.0
2010-04-26 10:00:00,11.14,11.16,11.1,11.13,177400.0,11.14,11.16,11.1,11.13,177400.0
2010-04-26 10:30:00,11.13,11.16,11.08,11.1,136800.0,11.13,11.16,11.08,11.1,136800.0
2010-04-26 11:00:00,11.1,11.13,11.07,11.09,99100.0,11.1,11.13,11.07,11.09,99100.0
2010-04-26 11:30:00,11.1,11.18,11.06,11.17,113200.0,11.1,11.18,11.06,11.17,113200.0
2010-04-26 12:00:00,11.17,11.18,11.09,11.1,46100.0,11.17,11.18,11.09,11.1,46100.0
2010-04-26 12:30:00,11.1,11.1,11.03,11.08,50900.0,11.1,11.1,11.03,11.08,50900.0
2010-04-26 13:00:00,11.08,11.11,11.06,11.09,131700.0,11.08,11.11,11.06,11.09,131700.0
2010-04-26 13:30:00,11.08,11.13,11.08,11.12,54900.0,11.08,11.13,11.08,11.12,54900.0
2010-04-26 14:00:00,11.12,11.17,11.12,11.14,44800.0,11.12,11.17,11.12,11.14,44800.0
2010-04-26 14:30:00,11.15,11.21,11.1,11.16,141800.0,11.15,11.21,11.1,11.16,141800.0
2010-04-26 15:00:00,11.16,11.17,11.09,11.12,67300.0,11.16,11.17,11.09,11.12,67300.0
2010-04-26 15:30:00,11.12,11.15,11.08,11.08,362300.0,11.12,11.15,11.08,11.08,362300.0
2010-04-27 09:30:00,11.08,11.19,11.06,11.1,57900.0,11.08,11.19,11.06,11.1,57900.0
2010-04-27 10:00:00,11.11,11.16,11.09,11.14,146600.0,11.11,11.16,11.09,11.14,146600.0
2010-04-27 10:30:00,11.14,11.2,11.14,11.15,146700.0,11.14,11.2,11.14,11.15,146700.0
2010-04-27 11:00:00,11.14,11.16,10.96,10.99,255500.0,11.14,11.16,10.96,10.99,255500.0
2010-04-27 11:30:00,10.98,10.98,10.87,10.92,226700.0,10.98,10.98,10.87,10.92,226700.0
2010-04-27 12:00:00,10.93,10.98,10.82,10.87,146700.0,10.93,10.98,10.82,10.87,146700.0
2010-04-27 12:30:00,10.87,11.01,10.87,10.97,436800.0,10.87,11.01,10.87,10.97,436800.0
2010-04-27 13:00:00,10.98,11.0,10.89,10.98,386000.0,10.98,11.0,10.89,10.98,386000.0
2010-04-27 13:30:00,10.99,11.0,10.94,10.96,95200.0,10.99,11.0,10.94,10.96,95200.0
2010-04-27 14:00:00,10.96,10.97,10.9,10.95,146400.0,10.96,10.97,10.9,10.95,146400.0
2010-04-27 14:30:00,10.95,10.95,10.82,10.85,176300.0,10.95,10.95,10.82,10.85,176300.0
2010-04-27 15:00:00,10.85,10.95,10.84,10.93,92600.0,10.85,10.95,10.84,10.93,92600.0
2010-04-27 15:30:00,10.93,10.93,10.77,10.8,437900.0,10.93,10.93,10.77,10.8,437900.0
2010-04-28 09:30:00,10.84,10.92,10.62,10.69,113900.0,10.84,10.92,10.62,10.69,113900.0
2010-04-28 10:00:00,10.7,10.8,10.62,10.8,300100.0,10.7,10.8,10.62,10.8,300100.0
2010-04-28 10:30:00,10.8,10.82,10.68,10.74,128600.0,10.8,10.82,10.68,10.74,128600.0
2010-04-28 11:00:00,10.73,10.75,10.64,10.67,54000.0,10.73,10.75,10.64,10.67,54000.0
2010-04-28 11:30:00,10.67,10.7,10.6,10.65,64200.0,10.67,10.7,10.6,10.65,64200.0
2010-04-28 12:00:00,10.64,10.66,10.58,10.61,47000.0,10.64,10.66,10.58,10.61,47000.0
2010-04-28 12:30:00,10.61,10.64,10.57,10.57,66100.0,10.61,10.64,10.57,10.57,66100.0
2010-04-28 13:00:00,10.57,10.59,10.55,10.59,81100.0,10.57,10.59,10.55,10.59,81100.0
2010-04-28 13:30:00,10.58,10.61,10.57,10.57,31200.0,10.58,10.61,10.57,10.57,31200.0
2010-04-28 14:00:00,10.57,10.67,10.57,10.62,72800.0,10.57,10.67,10.57,10.62,72800.0
2010-04-28 14:30:00,10.62,10.64,10.57,10.63,77000.0,10.62,10.64,10.57,10.63,77000.0
2010-04-28 15:00:00,10.63,10.65,10.59,10.59,65000.0,10.63,10.65,10.59,10.59,65000.0
2010-04-28 15:30:00,10.6,10.65,10.58,10.65,269300.0,10.6,10.65,10.58,10.65,269300.0
2010-04-29 09:30:00,10.7,10.7,10.59,10.65,97000.0,10.7,10.7,10.59,10.65,97000.0
2010-04-29 10:00:00,10.66,10.67,10.6,10.63,71700.0,10.66,10.67,10.6,10.63,71700.0
2010-04-29 10:30:00,10.63,10.7,10.62,10.66,82500.0,10.63,10.7,10.62,10.66,82500.0
2010-04-29 11:00:00,10.66,10.67,10.63,10.65,49200.0,10.66,10.67,10.63,10.65,49200.0
2010-04-29 11:30:00,10.65,10.68,10.63,10.63,53900.0,10.65,10.68,10.63,10.63,53900.0
2010-04-29 12:00:00,10.64,10.66,10.58,10.64,80700.0,10.64,10.66,10.58,10.64,80700.0
2010-04-29 12:30:00,10.64,10.74,10.64,10.72,73600.0,10.64,10.74,10.64,10.72,73600.0
2010-04-29 13:00:00,10.72,10.78,10.72,10.73,41200.0,10.72,10.78,10.72,10.73,41200.0
2010-04-29 13:30:00,10.73,10.74,10.72,10.74,28300.0,10.73,10.74,10.72,10.74,28300.0
2010-04-29 14:00:00,10.74,10.82,10.73,10.77,65100.0,10.74,10.82,10.73,10.77,65100.0
2010-04-29 14:30:00,10.77,10.82,10.77,10.79,45400.0,10.77,10.82,10.77,10.79,45400.0
2010-04-29 15:00:00,10.8,10.9,10.78,10.88,267200.0,10.8,10.9,10.78,10.88,267200.0
2010-04-29 15:30:00,10.88,11.0,10.84,11.0,457500.0,10.88,11.0,10.84,11.0,457500.0
2010-04-30 09:30:00,10.99,11.0,10.85,10.87,51600.0,10.99,11.0,10.85,10.87,51600.0
2010-04-30 10:00:00,10.86,10.89,10.8,10.85,50200.0,10.86,10.89,10.8,10.85,50200.0
2010-04-30 10:30:00,10.85,10.9,10.8,10.86,82300.0,10.85,10.9,10.8,10.86,82300.0
2010-04-30 11:00:00,10.86,10.98,10.82,10.93,148300.0,10.86,10.98,10.82,10.93,148300.0
2010-04-30 11:30:00,10.92,11.03,10.92,11.02,61400.0,10.92,11.03,10.92,11.02,61400.0
2010-04-30 12:00:00,11.02,11.02,10.93,10.97,40700.0,11.02,11.02,10.93,10.97,40700.0
2010-04-30 12:30:00,10.96,10.98,10.9,10.93,64600.0,10.96,10.98,10.9,10.93,64600.0
2010-04-30 13:00:00,10.93,10.98,10.91,10.97,64200.0,10.93,10.98,10.91,10.97,64200.0
2010-04-30 13:30:00,10.97,10.98,10.91,10.91,64000.0,10.97,10.98,10.91,10.91,64000.0
2010-04-30 14:00:00,10.91,10.94,10.88,10.9,61900.0,10.91,10.94,10.88,10.9,61900.0
2010-04-30 14:30:00,10.9,10.92,10.9,10.92,64700.0,10.9,10.92,10.9,10.92,64700.0
2010-04-30 15:00:00,10.92,10.93,10.9,10.91,82300.0,10.92,10.93,10.9,10.91,82300.0
2010-04-30 15:30:00,10.9,10.95,10.85,10.85,414100.0,10.9,10.95,10.85,10.85,414100.0
2010-05-03 09:30:00,10.83,10.87,10.75,10.75,105300.0,10.83,10.87,10.75,10.75,105300.0
2010-05-03 10:00:00,10.76,10.88,10.74,10.85,117700.0,10.76,10.88,10.74,10.85,117700.0
2010-05-03 10:30:00,10.86,10.93,10.82,10.86,58000.0,10.86,10.93,10.82,10.86,58000.0
2010-05-03 11:00:00,10.85,10.9,10.85,10.9,23000.0,10.85,10.9,10.85,10.9,23000.0
2010-05-03 11:30:00,10.89,10.99,10.89,10.99,42300.0,10.89,10.99,10.89,10.99,42300.0
2010-05-03 12:00:00,10.98,11.02,10.95,11.02,44100.0,10.98,11.02,10.95,11.02,44100.0
2010-05-03 12:30:00,11.02,11.05,11.01,11.03,33300.0,11.02,11.05,11.01,11.03,33300.0
2010-05-03 13:00:00,11.03,11.04,11.02,11.04,42500.0,11.03,11.04,11.02,11.04,42500.0
2010-05-03 13:30:00,11.05,11.1,11.05,11.1,39100.0,11.05,11.1,11.05,11.1,39100.0
2010-05-03 14:00:00,11.1,11.13,11.08,11.13,51900.0,11.1,11.13,11.08,11.13,51900.0
2010-05-03 14:30:00,11.13,11.14,11.09,11.13,87800.0,11.13,11.14,11.09,11.13,87800.0
2010-05-03 15:00:00,11.13,11.15,11.11,11.11,116700.0,11.13,11.15,11.11,11.11,116700.0
2010-05-03 15:30:00,11.12,11.16,11.11,11.16,210400.0,11.12,11.16,11.11,11.16,210400.0
2010-05-04 09:30:00,11.04,11.13,10.7,10.88,163800.0,11.04,11.13,10.7,10.88,163800.0
2010-05-04 10:00:00,10.87,10.97,10.82,10.92,207400.0,10.87,10.97,10.82,10.92,207400.0
2010-05-04 10:30:00,10.91,10.94,10.81,10.83,147900.0,10.91,10.94,10.81,10.83,147900.0
2010-05-04 11:00:00,10.82,10.84,10.8,10.8,125500.0,10.82,10.84,10.8,10.8,125500.0
2010-05-04 11:30:00,10.79,10.83,10.73,10.75,44400.0,10.79,10.83,10.73,10.75,44400.0
2010-05-04 12:00:00,10.74,10.74,10.58,10.59,151700.0,10.74,10.74,10.58,10.59,151700.0
2010-05-04 12:30:00,10.58,10.68,10.58,10.63,186500.0,10.58,10.68,10.58,10.63,186500.0
2010-05-04 13:00:00,10.63,10.66,10.6,10.64,64000.0,10.63,10.66,10.6,10.64,64000.0
2010-05-04 13:30:00,10.65,10.68,10.64,10.65,38700.0,10.65,10.68,10.64,10.65,38700.0
2010-05-04 14:00:00,10.65,10.67,10.63,10.65,66500.0,10.65,10.67,10.63,10.65,66500.0
2010-05-04 14:30:00,10.64,10.68,10.62,10.65,112200.0,10.64,10.68,10.62,10.65,112200.0
2010-05-04 15:00:00,10.64,10.67,10.63,10.63,136000.0,10.64,10.67,10.63,10.63,136000.0
2010-05-04 15:30:00,10.64,10.64,10.52,10.59,327900.0,10.64,10.64,10.52,10.59,327900.0
2010-05-05 09:30:00,10.5,10.52,10.31,10.41,132600.0,10.5,10.52,10.31,10.41,132600.0
2010-05-05 10:00:00,10.41,10.44,10.31,10.36,194900.0,10.41,10.44,10.31,10.36,194900.0
2010-05-05 10:30:00,10.37,10.5,10.36,10.48,109800.0,10.37,10.5,10.36,10.48,109800.0
2010-05-05 11:00:00,10.47,10.47,10.39,10.4,137100.0,10.47,10.47,10.39,10.4,137100.0
2010-05-05 11:30:00,10.39,10.44,10.35,10.44,104600.0,10.39,10.44,10.35,10.44,104600.0
2010-05-05 12:00:00,10.45,10.48,10.35,10.37,58800.0,10.45,10.48,10.35,10.37,58800.0
2010-05-05 12:30:00,10.36,10.4,10.32,10.34,55800.0,10.36,10.4,10.32,10.34,55800.0
2010-05-05 13:00:00,10.34,10.4,10.3,10.36,59600.0,10.34,10.4,10.3,10.36,59600.0
2010-05-05 13:30:00,10.36,10.4,10.28,10.28,134800.0,10.36,10.4,10.28,10.28,134800.0
2010-05-05 14:00:00,10.29,10.3,10.25,10.28,100500.0,10.29,10.3,10.25,10.28,100500.0
2010-05-05 14:30:00,10.29,10.29,10.15,10.2,145500.0,10.29,10.29,10.15,10.2,145500.0
2010-05-05 15:00:00,10.2,10.24,10.17,10.24,153900.0,10.2,10.24,10.17,10.24,153900.0
2010-05-05 15:30:00,10.23,10.32,10.2,10.29,437500.0,10.23,10.32,10.2,10.29,437500.0
2010-05-06 09:30:00,10.29,10.45,10.23,10.44,132000.0,10.29,10.45,10.23,10.44,132000.0
2010-05-06 10:00:00,10.44,10.48,10.33,10.33,99300.0,10.44,10.48,10.33,10.33,99300.0
2010-05-06 10:30:00,10.32,10.32,10.2,10.21,90900.0,10.32,10.32,10.2,10.21,90900.0
2010-05-06 11:00:00,10.2,10.2,10.06,10.11,111100.0,10.2,10.2,10.06,10.11,111100.0
2010-05-06 11:30:00,10.11,10.12,10.04,10.08,82200.0,10.11,10.12,10.04,10.08,82200.0
2010-05-06 12:00:00,10.09,10.16,10.08,10.11,65800.0,10.09,10.16,10.08,10.11,65800.0
2010-05-06 12:30:00,10.12,10.14,10.04,10.07,73500.0,10.12,10.14,10.04,10.07,73500.0
2010-05-06 13:00:00,10.07,10.09,9.96,10.01,99700.0,10.07,10.09,9.96,10.01,99700.0
2010-05-06 13:30:00,10.02,10.08,9.95,10.03,195600.0,10.02,10.08,9.95,10.03,195600.0
2010-05-06 14:00:00,10.03,10.05,9.84,9.84,219200.0,10.03,10.05,9.84,9.84,219200.0
2010-05-06 14:30:00,9.85,10.01,9.27,9.69,422600.0,9.85,10.01,9.27,9.69,422600.0
2010-05-06 15:00:00,9.68,10.04,9.63,9.82,274400.0,9.68,10.04,9.63,9.82,274400.0
2010-05-06 15:30:00,9.82,10.0,9.8,9.83,356300.0,9.82,10.0,9.8,9.83,356300.0
2010-05-07 09:30:00,9.8,9.99,9.71,9.88,205800.0,9.8,9.99,9.71,9.88,205800.0
2010-05-07 10:00:00,9.88,9.89,9.34,9.43,448700.0,9.88,9.89,9.34,9.43,448700.0
2010-05-07 10:30:00,9.44,9.65,9.44,9.6,230700.0,9.44,9.65,9.44,9.6,230700.0
2010-05-07 11:00:00,9.59,9.83,9.59,9.74,179200.0,9.59,9.83,9.59,9.74,179200.0
2010-05-07 11:30:00,9.73,9.82,9.69,9.81,192200.0,9.73,9.82,9.69,9.81,192200.0
2010-05-07 12:00:00,9.78,9.92,9.75,9.82,220600.0,9.78,9.92,9.75,9.82,220600.0
2010-05-07 12:30:00,9.82,9.9,9.79,9.84,268000.0,9.82,9.9,9.79,9.84,268000.0
2010-05-07 13:00:00,9.84,9.9,9.8,9.82,168900.0,9.84,9.9,9.8,9.82,168900.0
2010-05-07 13:30:00,9.82,9.96,9.81,9.88,135500.0,9.82,9.96,9.81,9.88,135500.0
2010-05-07 14:00:00,9.88,9.91,9.78,9.79,275000.0,9.88,9.91,9.78,9.79,275000.0
2010-05-07 14:30:00,9.78,9.86,9.75,9.82,230200.0,9.78,9.86,9.75,9.82,230200.0
2010-05-07 15:00:00,9.82,9.85,9.77,9.8,408000.0,9.82,9.85,9.77,9.8,408000.0
2010-05-07 15:30:00,9.8,9.87,9.77,9.84,535600.0,9.8,9.87,9.77,9.84,535600.0
2010-05-10 09:30:00,10.47,11.03,10.3,10.76,384600.0,10.47,11.03,10.3,10.76,384600.0
2010-05-10 10:00:00,10.75,10.77,10.51,10.53,267100.0,10.75,10.77,10.51,10.53,267100.0
2010-05-10 10:30:00,10.53,10.6,10.51,10.52,199800.0,10.53,10.6,10.51,10.52,199800.0
2010-05-10 11:00:00,10.53,10.55,10.5,10.53,75700.0,10.53,10.55,10.5,10.53,75700.0
2010-05-10 11:30:00,10.52,10.55,10.51,10.55,76500.0,10.52,10.55,10.51,10.55,76500.0
2010-05-10 12:00:00,10.54,10.55,10.48,10.48,60900.0,10.54,10.55,10.48,10.48,60900.0
2010-05-10 12:30:00,10.48,10.53,10.48,10.51,70000.0,10.48,10.53,10.48,10.51,70000.0
2010-05-10 13:00:00,10.5,10.51,10.39,10.42,117600.0,10.5,10.51,10.39,10.42,117600.0
2010-05-10 13:30:00,10.42,10.44,10.35,10.37,104700.0,10.42,10.44,10.35,10.37,104700.0
2010-05-10 14:00:00,10.37,10.44,10.32,10.39,82200.0,10.37,10.44,10.32,10.39,82200.0
2010-05-10 14:30:00,10.39,10.45,10.39,10.45,55100.0,10.39,10.45,10.39,10.45,55100.0
2010-05-10 15:00:00,10.45,10.45,10.4,10.45,97100.0,10.45,10.45,10.4,10.45,97100.0
2010-05-10 15:30:00,10.45,10.54,10.42,10.54,232600.0,10.45,10.54,10.42,10.54,232600.0
2010-05-11 09:30:00,10.47,10.5,10.39,10.45,82500.0,10.47,10.5,10.39,10.45,82500.0
2010-05-11 10:00:00,10.45,10.5,10.39,10.48,61500.0,10.45,10.5,10.39,10.48,61500.0
2010-05-11 10:30:00,10.47,10.51,10.46,10.5,37400.0,10.47,10.51,10.46,10.5,37400.0
2010-05-11 11:00:00,10.5,10.54,10.49,10.54,48800.0,10.5,10.54,10.49,10.54,48800.0
2010-05-11 11:30:00,10.53,10.58,10.53,10.58,29500.0,10.53,10.58,10.53,10.58,29500.0
2010-05-11 12:00:00,10.58,10.68,10.57,10.65,166100.0,10.58,10.68,10.57,10.65,166100.0
2010-05-11 12:30:00,10.64,10.68,10.6,10.68,48400.0,10.64,10.68,10.6,10.68,48400.0
2010-05-11 13:00:00,10.68,10.74,10.67,10.74,97100.0,10.68,10.74,10.67,10.74,97100.0
2010-05-11 13:30:00,10.73,10.82,10.73,10.81,97200.0,10.73,10.82,10.73,10.81,97200.0
2010-05-11 14:00:00,10.81,10.86,10.7,10.7,222600.0,10.81,10.86,10.7,10.7,222600.0
2010-05-11 14:30:00,10.7,10.7,10.6,10.63,131900.0,10.7,10.7,10.6,10.63,131900.0
2010-05-11 15:00:00,10.62,10.66,10.57,10.65,126400.0,10.62,10.66,10.57,10.65,126400.0
2010-05-11 15:30:00,10.65,10.68,10.63,10.66,216600.0,10.65,10.68,10.63,10.66,216600.0
2010-05-12 09:30:00,10.74,10.82,10.64,10.76,121300.0,10.74,10.82,10.64,10.76,121300.0
2010-05-12 10:00:00,10.77,10.89,10.74,10.88,119000.0,10.77,10.89,10.74,10.88,119000.0
2010-05-12 10:30:00,10.89,10.97,10.88,10.96,127800.0,10.89,10.97,10.88,10.96,127800.0
2010-05-12 11:00:00,10.96,11.01,10.91,10.91,111100.0,10.96,11.01,10.91,10.91,111100.0
2010-05-12 11:30:00,10.91,11.0,10.91,11.0,75400.0,10.91,11.0,10.91,11.0,75400.0
2010-05-12 12:00:00,10.99,11.06,10.97,11.03,117900.0,10.99,11.06,10.97,11.03,117900.0
2010-05-12 12:30:00,11.03,11.06,10.99,11.04,107400.0,11.03,11.06,10.99,11.04,107400.0
2010-05-12 13:00:00,11.03,11.11,11.02,11.1,86700.0,11.03,11.11,11.02,11.1,86700.0
2010-05-12 13:30:00,11.11,11.21,11.09,11.18,120700.0,11.11,11.21,11.09,11.18,120700.0
2010-05-12 14:00:00,11.17,11.25,11.15,11.24,162800.0,11.17,11.25,11.15,11.24,162800.0
2010-05-12 14:30:00,11.24,11.3,11.21,11.21,110400.0,11.24,11.3,11.21,11.21,110400.0
2010-05-12 15:00:00,11.22,11.22,11.14,11.14,197200.0,11.22,11.22,11.14,11.14,197200.0
2010-05-12 15:30:00,11.15,11.15,11.02,11.02,626500.0,11.15,11.15,11.02,11.02,626500.0
2010-05-13 09:30:00,11.11,11.35,11.01,11.33,135500.0,11.11,11.35,11.01,11.33,135500.0
2010-05-13 10:00:00,11.32,11.4,11.27,11.37,97300.0,11.32,11.4,11.27,11.37,97300.0
2010-05-13 10:30:00,11.37,11.44,11.36,11.37,89700.0,11.37,11.44,11.36,11.37,89700.0
2010-05-13 11:00:00,11.36,11.36,11.3,11.31,63700.0,11.36,11.36,11.3,11.31,63700.0
2010-05-13 11:30:00,11.31,11.31,11.21,11.22,163800.0,11.31,11.31,11.21,11.22,163800.0
2010-05-13 12:00:00,11.22,11.28,11.2,11.27,66500.0,11.22,11.28,11.2,11.27,66500.0
2010-05-13 12:30:00,11.27,11.27,11.24,11.26,43700.0,11.27,11.27,11.24,11.26,43700.0
2010-05-13 13:00:00,11.26,11.32,11.25,11.27,105500.0,11.26,11.32,11.25,11.27,105500.0
2010-05-13 13:30:00,11.27,11.31,11.26,11.3,132500.0,11.27,11.31,11.26,11.3,132500.0
2010-05-13 14:00:00,11.3,11.31,11.25,11.25,60600.0,11.3,11.31,11.25,11.25,60600.0
2010-05-13 14:30:00,11.26,11.26,11.17,11.19,103000.0,11.26,11.26,11.17,11.19,103000.0
2010-05-13 15:00:00,11.19,11.2,11.15,11.17,189700.0,11.19,11.2,11.15,11.17,189700.0
2010-05-13 15:30:00,11.18,11.24,11.17,11.23,589800.0,11.18,11.24,11.17,11.23,589800.0
2010-05-14 09:30:00,11.0,11.07,10.71,10.73,442600.0,11.0,11.07,10.71,10.73,442600.0
2010-05-14 10:00:00,10.73,10.76,10.64,10.73,418500.0,10.73,10.76,10.64,10.73,418500.0
2010-05-14 10:30:00,10.73,10.75,10.66,10.74,212400.0,10.73,10.75,10.66,10.74,212400.0
2010-05-14 11:00:00,10.74,10.84,10.74,10.81,361200.0,10.74,10.84,10.74,10.81,361200.0
2010-05-14 11:30:00,10.81,10.83,10.75,10.77,274900.0,10.81,10.83,10.75,10.77,274900.0
2010-05-14 12:00:00,10.77,10.85,10.74,10.82,123500.0,10.77,10.85,10.74,10.82,123500.0
2010-05-14 12:30:00,10.82,10.87,10.81,10.87,81200.0,10.82,10.87,10.81,10.87,81200.0
2010-05-14 13:00:00,10.87,10.92,10.82,10.92,108300.0,10.87,10.92,10.82,10.92,108300.0
2010-05-14 13:30:00,10.91,11.01,10.91,11.0,189700.0,10.91,11.01,10.91,11.0,189700.0
2010-05-14 14:00:00,11.0,11.01,10.9,10.94,192700.0,11.0,11.01,10.9,10.94,192700.0
2010-05-14 14:30:00,10.95,11.08,10.94,11.07,224200.0,10.95,11.08,10.94,11.07,224200.0
2010-05-14 15:00:00,11.07,11.07,10.96,11.0,186000.0,11.07,11.07,10.96,11.0,186000.0
2010-05-14 15:30:00,11.0,11.09,10.98,11.08,439300.0,11.0,11.09,10.98,11.08,439300.0
2010-05-17 09:30:00,11.17,11.25,11.09,11.23,241900.0,11.17,11.25,11.09,11.23,241900.0
2010-05-17 10:00:00,11.23,11.23,11.16,11.22,194800.0,11.23,11.23,11.16,11.22,194800.0
2010-05-17 10:30:00,11.22,11.22,11.1,11.1,221900.0,11.22,11.22,11.1,11.1,221900.0
2010-05-17 11:00:00,11.1,11.14,10.99,11.02,204300.0,11.1,11.14,10.99,11.02,204300.0
2010-05-17 11:30:00,11.01,11.04,10.96,11.0,202300.0,11.01,11.04,10.96,11.0,202300.0
2010-05-17 12:00:00,10.99,10.99,10.82,10.92,180700.0,10.99,10.99,10.82,10.92,180700.0
2010-05-17 12:30:00,10.91,10.98,10.85,10.89,99000.0,10.91,10.98,10.85,10.89,99000.0
2010-05-17 13:00:00,10.89,10.99,10.88,10.95,169900.0,10.89,10.99,10.88,10.95,169900.0
2010-05-17 13:30:00,10.94,11.03,10.92,11.02,195500.0,10.94,11.03,10.92,11.02,195500.0
2010-05-17 14:00:00,11.02,11.03,11.0,11.02,142400.0,11.02,11.03,11.0,11.02,142400.0
2010-05-17 14:30:00,11.01,11.16,11.01,11.14,194900.0,11.01,11.16,11.01,11.14,194900.0
2010-05-17 15:00:00,11.15,11.22,11.09,11.14,189100.0,11.15,11.22,11.09,11.14,189100.0
2010-05-17 15:30:00,11.14,11.25,11.13,11.24,323900.0,11.14,11.25,11.13,11.24,323900.0
2010-05-18 09:30:00,11.37,11.44,11.32,11.42,280900.0,11.37,11.44,11.32,11.42,280900.0
2010-05-18 10:00:00,11.43,11.44,11.35,11.41,204400.0,11.43,11.44,11.35,11.41,204400.0
2010-05-18 10:30:00,11.41,11.6,11.35,11.57,639600.0,11.41,11.6,11.35,11.57,639600.0
2010-05-18 11:00:00,11.56,11.6,11.49,11.53,372100.0,11.56,11.6,11.49,11.53,372100.0
2010-05-18 11:30:00,11.53,11.53,11.25,11.45,467100.0,11.53,11.53,11.25,11.45,467100.0
2010-05-18 12:00:00,11.44,11.47,11.4,11.46,211900.0,11.44,11.47,11.4,11.46,211900.0
2010-05-18 12:30:00,11.46,11.53,11.44,11.44,303500.0,11.46,11.53,11.44,11.44,303500.0
2010-05-18 13:00:00,11.43,11.47,11.37,11.46,537300.0,11.43,11.47,11.37,11.46,537300.0
2010-05-18 13:30:00,11.46,11.47,11.38,11.4,161000.0,11.46,11.47,11.38,11.4,161000.0
2010-05-18 14:00:00,11.39,11.43,11.35,11.37,225700.0,11.39,11.43,11.35,11.37,225700.0
2010-05-18 14:30:00,11.36,11.36,11.19,11.24,239800.0,11.36,11.36,11.19,11.24,239800.0
2010-05-18 15:00:00,11.23,11.34,11.16,11.2,299500.0,11.23,11.34,11.16,11.2,299500.0
2010-05-18 15:30:00,11.2,11.24,11.16,11.19,429300.0,11.2,11.24,11.16,11.19,429300.0
2010-05-19 09:30:00,11.18,11.23,11.05,11.1,185000.0,11.18,11.23,11.05,11.1,185000.0
2010-05-19 10:00:00,11.11,11.11,10.92,11.04,211300.0,11.11,11.11,10.92,11.04,211300.0
2010-05-19 10:30:00,11.03,11.1,10.97,11.08,144700.0,11.03,11.1,10.97,11.08,144700.0
2010-05-19 11:00:00,11.07,11.09,10.97,10.97,144400.0,11.07,11.09,10.97,10.97,144400.0
2010-05-19 11:30:00,10.98,11.01,10.86,10.97,192500.0,10.98,11.01,10.86,10.97,192500.0
2010-05-19 12:00:00,10.96,11.09,10.94,11.05,129800.0,10.96,11.09,10.94,11.05,129800.0
2010-05-19 12:30:00,11.05,11.1,11.0,11.1,147300.0,11.05,11.1,11.0,11.1,147300.0
2010-05-19 13:00:00,11.09,11.16,11.0,11.06,296900.0,11.09,11.16,11.0,11.06,296900.0
2010-05-19 13:30:00,11.06,11.15,11.01,11.05,135200.0,11.06,11.15,11.01,11.05,135200.0
2010-05-19 14:00:00,11.05,11.14,10.96,10.98,137300.0,11.05,11.14,10.96,10.98,137300.0
2010-05-19 14:30:00,10.99,11.07,10.95,11.03,153300.0,10.99,11.07,10.95,11.03,153300.0
2010-05-19 15:00:00,11.03,11.05,10.95,11.04,181000.0,11.03,11.05,10.95,11.04,181000.0
2010-05-19 15:30:00,11.04,11.09,11.0,11.0,415700.0,11.04,11.09,11.0,11.0,415700.0
2010-05-20 09:30:00,10.9,10.95,10.77,10.83,100400.0,10.9,10.95,10.77,10.83,100400.0
2010-05-20 10:00:00,10.83,10.94,10.71,10.76,152200.0,10.83,10.94,10.71,10.76,152200.0
2010-05-20 10:30:00,10.76,10.84,10.72,10.75,177400.0,10.76,10.84,10.72,10.75,177400.0
2010-05-20 11:00:00,10.76,10.82,10.71,10.79,172200.0,10.76,10.82,10.71,10.79,172200.0
2010-05-20 11:30:00,10.79,10.84,10.71,10.71,142600.0,10.79,10.84,10.71,10.71,142600.0
2010-05-20 12:00:00,10.71,10.74,10.65,10.7,223200.0,10.71,10.74,10.65,10.7,223200.0
2010-05-20 12:30:00,10.7,10.72,10.54,10.56,262200.0,10.7,10.72,10.54,10.56,262200.0
2010-05-20 13:00:00,10.56,10.8,10.55,10.74,332100.0,10.56,10.8,10.55,10.74,332100.0
2010-05-20 13:30:00,10.75,10.8,10.72,10.8,237700.0,10.75,10.8,10.72,10.8,237700.0
2010-05-20 14:00:00,10.79,10.85,10.68,10.82,263300.0,10.79,10.85,10.68,10.82,263300.0
2010-05-20 14:30:00,10.81,11.04,10.8,10.86,383300.0,10.81,11.04,10.8,10.86,383300.0
2010-05-20 15:00:00,10.86,10.94,10.84,10.88,313900.0,10.86,10.94,10.84,10.88,313900.0
2010-05-20 15:30:00,10.89,10.91,10.68,10.68,404200.0,10.89,10.91,10.68,10.68,404200.0
2010-05-21 09:30:00,10.56,10.87,10.42,10.78,287000.0,10.56,10.87,10.42,10.78,287000.0
2010-05-21 10:00:00,10.75,10.83,10.6,10.6,139200.0,10.75,10.83,10.6,10.6,139200.0
2010-05-21 10:30:00,10.6,10.7,10.57,10.64,199800.0,10.6,10.7,10.57,10.64,199800.0
2010-05-21 11:00:00,10.64,10.7,10.58,10.64,265600.0,10.64,10.7,10.58,10.64,265600.0
2010-05-21 11:30:00,10.63,10.79,10.61,10.72,191900.0,10.63,10.79,10.61,10.72,191900.0
2010-05-21 12:00:00,10.72,10.82,10.7,10.81,184900.0,10.72,10.82,10.7,10.81,184900.0
2010-05-21 12:30:00,10.81,10.81,10.69,10.72,139600.0,10.81,10.81,10.69,10.72,139600.0
2010-05-21 13:00:00,10.72,10.78,10.68,10.68,81600.0,10.72,10.78,10.68,10.68,81600.0
2010-05-21 13:30:00,10.69,10.78,10.69,10.77,84300.0,10.69,10.78,10.69,10.77,84300.0
2010-05-21 14:00:00,10.77,10.79,10.63,10.69,101500.0,10.77,10.79,10.63,10.69,101500.0
2010-05-21 14:30:00,10.7,10.72,10.6,10.65,148400.0,10.7,10.72,10.6,10.65,148400.0
2010-05-21 15:00:00,10.66,10.68,10.57,10.63,349500.0,10.66,10.68,10.57,10.63,349500.0
2010-05-21 15:30:00,10.63,10.77,10.6,10.76,443000.0,10.63,10.77,10.6,10.76,443000.0
2010-05-24 09:30:00,10.76,10.87,10.76,10.84,146400.0,10.76,10.87,10.76,10.84,146400.0
2010-05-24 10:00:00,10.84,10.92,10.8,10.92,81000.0,10.84,10.92,10.8,10.92,81000.0
2010-05-24 10:30:00,10.92,10.93,10.81,10.82,94700.0,10.92,10.93,10.81,10.82,94700.0
2010-05-24 11:00:00,10.83,10.85,10.8,10.83,111000.0,10.83,10.85,10.8,10.83,111000.0
2010-05-24 11:30:00,10.83,10.88,10.82,10.85,108400.0,10.83,10.88,10.82,10.85,108400.0
2010-05-24 12:00:00,10.85,10.9,10.84,10.9,68700.0,10.85,10.9,10.84,10.9,68700.0
2010-05-24 12:30:00,10.89,10.95,10.89,10.95,81000.0,10.89,10.95,10.89,10.95,81000.0
2010-05-24 13:00:00,10.94,10.98,10.91,10.98,76400.0,10.94,10.98,10.91,10.98,76400.0
2010-05-24 13:30:00,10.98,10.98,10.96,10.97,119500.0,10.98,10.98,10.96,10.97,119500.0
2010-05-24 14:00:00,10.98,11.02,10.93,10.96,132900.0,10.98,11.02,10.93,10.96,132900.0
2010-05-24 14:30:00,10.96,10.97,10.9,10.95,197100.0,10.96,10.97,10.9,10.95,197100.0
2010-05-24 15:00:00,10.95,10.96,10.88,10.9,171100.0,10.95,10.96,10.88,10.9,171100.0
2010-05-24 15:30:00,10.89,10.95,10.81,10.82,348700.0,10.89,10.95,10.81,10.82,348700.0
2010-05-25 09:30:00,10.44,10.69,10.31,10.34,246500.0,10.44,10.69,10.31,10.34,246500.0
2010-05-25 10:00:00,10.34,10.43,10.3,10.34,152600.0,10.34,10.43,10.3,10.34,152600.0
2010-05-25 10:30:00,10.34,10.38,10.25,10.33,121900.0,10.34,10.38,10.25,10.33,121900.0
2010-05-25 11:00:00,10.34,10.43,10.32,10.4,147200.0,10.34,10.43,10.32,10.4,147200.0
2010-05-25 11:30:00,10.4,10.52,10.37,10.51,180200.0,10.4,10.52,10.37,10.51,180200.0
2010-05-25 12:00:00,10.5,10.58,10.49,10.57,173300.0,10.5,10.58,10.49,10.57,173300.0
2010-05-25 12:30:00,10.57,10.63,10.55,10.62,171000.0,10.57,10.63,10.55,10.62,171000.0
2010-05-25 13:00:00,10.61,10.61,10.51,10.53,136300.0,10.61,10.61,10.51,10.53,136300.0
2010-05-25 13:30:00,10.53,10.55,10.47,10.52,129500.0,10.53,10.55,10.47,10.52,129500.0
2010-05-25 14:00:00,10.51,10.65,10.5,10.59,120100.0,10.51,10.65,10.5,10.59,120100.0
2010-05-25 14:30:00,10.59,10.65,10.56,10.57,248400.0,10.59,10.65,10.56,10.57,248400.0
2010-05-25 15:00:00,10.57,10.64,10.53,10.61,391200.0,10.57,10.64,10.53,10.61,391200.0
2010-05-25 15:30:00,10.61,10.7,10.58,10.65,562900.0,10.61,10.7,10.58,10.65,562900.0
2010-05-26 09:30:00,10.71,10.87,10.7,10.85,86100.0,10.71,10.87,10.7,10.85,86100.0
2010-05-26 10:00:00,10.86,10.89,10.81,10.84,152800.0,10.86,10.89,10.81,10.84,152800.0
2010-05-26 10:30:00,10.84,10.96,10.83,10.83,101200.0,10.84,10.96,10.83,10.83,101200.0
2010-05-26 11:00:00,10.84,10.87,10.75,10.77,107000.0,10.84,10.87,10.75,10.77,107000.0
2010-05-26 11:30:00,10.77,10.84,10.71,10.75,89700.0,10.77,10.84,10.71,10.75,89700.0
2010-05-26 12:00:00,10.74,10.76,10.74,10.75,22500.0,10.74,10.76,10.74,10.75,22500.0
2010-05-26 12:30:00,10.75,10.75,10.7,10.73,96500.0,10.75,10.75,10.7,10.73,96500.0
2010-05-26 13:00:00,10.73,10.76,10.68,10.69,131000.0,10.73,10.76,10.68,10.69,131000.0
2010-05-26 13:30:00,10.69,10.74,10.68,10.69,105600.0,10.69,10.74,10.68,10.69,105600.0
2010-05-26 14:00:00,10.69,10.71,10.61,10.62,244100.0,10.69,10.71,10.61,10.62,244100.0
2010-05-26 14:30:00,10.63,10.63,10.48,10.55,315000.0,10.63,10.63,10.48,10.55,315000.0
2010-05-26 15:00:00,10.55,10.59,10.3,10.37,823500.0,10.55,10.59,10.3,10.37,823500.0
2010-05-26 15:30:00,10.36,10.48,10.36,10.4,1077000.0,10.36,10.48,10.36,10.4,1077000.0
2010-05-27 09:30:00,10.6,10.68,10.49,10.56,144000.0,10.6,10.68,10.49,10.56,144000.0
2010-05-27 10:00:00,10.56,10.74,10.5,10.72,222200.0,10.56,10.74,10.5,10.72,222200.0
2010-05-27 10:30:00,10.71,10.76,10.64,10.71,192100.0,10.71,10.76,10.64,10.71,192100.0
2010-05-27 11:00:00,10.71,10.71,10.62,10.67,214300.0,10.71,10.71,10.62,10.67,214300.0
2010-05-27 11:30:00,10.68,10.7,10.59,10.69,79900.0,10.68,10.7,10.59,10.69,79900.0
2010-05-27 12:00:00,10.69,10.74,10.67,10.69,84600.0,10.69,10.74,10.67,10.69,84600.0
2010-05-27 12:30:00,10.69,10.72,10.68,10.71,123000.0,10.69,10.72,10.68,10.71,123000.0
2010-05-27 13:00:00,10.71,10.75,10.68,10.73,81600.0,10.71,10.75,10.68,10.73,81600.0
2010-05-27 13:30:00,10.73,10.74,10.69,10.7,121000.0,10.73,10.74,10.69,10.7,121000.0
2010-05-27 14:00:00,10.7,10.74,10.68,10.74,82300.0,10.7,10.74,10.68,10.74,82300.0
2010-05-27 14:30:00,10.74,10.74,10.7,10.7,138800.0,10.74,10.74,10.7,10.7,138800.0
2010-05-27 15:00:00,10.71,10.71,10.69,10.69,172900.0,10.71,10.71,10.69,10.69,172900.0
2010-05-27 15:30:00,10.69,10.74,10.68,10.74,334700.0,10.69,10.74,10.68,10.74,334700.0
2010-05-28 09:30:00,11.1,11.16,10.95,11.1,481600.0,11.1,11.16,10.95,11.1,481600.0
2010-05-28 10:00:00,11.1,11.13,11.02,11.07,281000.0,11.1,11.13,11.02,11.07,281000.0
2010-05-28 10:30:00,11.07,11.11,11.0,11.1,160400.0,11.07,11.11,11.0,11.1,160400.0
2010-05-28 11:00:00,11.1,11.12,11.04,11.09,460900.0,11.1,11.12,11.04,11.09,460900.0
2010-05-28 11:30:00,11.08,11.26,11.08,11.26,280800.0,11.08,11.26,11.08,11.26,280800.0
2010-05-28 12:00:00,11.25,11.32,11.25,11.26,278600.0,11.25,11.32,11.25,11.26,278600.0
2010-05-28 12:30:00,11.27,11.28,11.18,11.22,351300.0,11.27,11.28,11.18,11.22,351300.0
2010-05-28 13:00:00,11.22,11.32,11.19,11.3,266800.0,11.22,11.32,11.19,11.3,266800.0
2010-05-28 13:30:00,11.3,11.34,11.27,11.31,214400.0,11.3,11.34,11.27,11.31,214400.0
2010-05-28 14:00:00,11.3,11.39,11.29,11.34,255300.0,11.3,11.39,11.29,11.34,255300.0
2010-05-28 14:30:00,11.35,11.56,11.33,11.47,448100.0,11.35,11.56,11.33,11.47,448100.0
2010-05-28 15:00:00,11.48,11.62,11.47,11.62,384400.0,11.48,11.62,11.47,11.62,384400.0
2010-05-28 15:30:00,11.62,11.66,11.54,11.56,755300.0,11.62,11.66,11.54,11.56,755300.0
2010-06-01 09:30:00,11.54,11.73,11.49,11.73,291600.0,11.54,11.73,11.49,11.73,291600.0
2010-06-01 10:00:00,11.73,11.84,11.7,11.7,374300.0,11.73,11.84,11.7,11.7,374300.0
2010-06-01 10:30:00,11.71,11.72,11.6,11.63,242100.0,11.71,11.72,11.6,11.63,242100.0
2010-06-01 11:00:00,11.63,11.64,11.5,11.51,157900.0,11.63,11.64,11.5,11.51,157900.0
2010-06-01 11:30:00,11.51,11.51,11.38,11.4,255500.0,11.51,11.51,11.38,11.4,255500.0
2010-06-01 12:00:00,11.4,11.47,11.38,11.44,104500.0,11.4,11.47,11.38,11.44,104500.0
2010-06-01 12:30:00,11.45,11.46,11.39,11.39,83800.0,11.45,11.46,11.39,11.39,83800.0
2010-06-01 13:00:00,11.39,11.49,11.39,11.49,84000.0,11.39,11.49,11.39,11.49,84000.0
2010-06-01 13:30:00,11.49,11.51,11.31,11.31,179000.0,11.49,11.51,11.31,11.31,179000.0
2010-06-01 14:00:00,11.31,11.39,11.27,11.37,156800.0,11.31,11.39,11.27,11.37,156800.0
2010-06-01 14:30:00,11.37,11.41,11.32,11.37,103700.0,11.37,11.41,11.32,11.37,103700.0
2010-06-01 15:00:00,11.38,11.4,11.25,11.27,217600.0,11.38,11.4,11.25,11.27,217600.0
2010-06-01 15:30:00,11.26,11.34,11.18,11.18,386900.0,11.26,11.34,11.18,11.18,386900.0
2010-06-02 09:30:00,11.26,11.32,11.16,11.28,69700.0,11.26,11.32,11.16,11.28,69700.0
2010-06-02 10:00:00,11.28,11.39,11.24,11.35,96400.0,11.28,11.39,11.24,11.35,96400.0
2010-06-02 10:30:00,11.36,11.44,11.35,11.41,145300.0,11.36,11.44,11.35,11.41,145300.0
2010-06-02 11:00:00,11.41,11.52,11.39,11.48,272600.0,11.41,11.52,11.39,11.48,272600.0
2010-06-02 11:30:00,11.48,11.51,11.41,11.45,418200.0,11.48,11.51,11.41,11.45,418200.0
2010-06-02 12:00:00,11.45,11.45,11.37,11.37,325800.0,11.45,11.45,11.37,11.37,325800.0
2010-06-02 12:30:00,11.37,11.43,11.37,11.42,97600.0,11.37,11.43,11.37,11.42,97600.0
2010-06-02 13:00:00,11.41,11.45,11.4,11.41,161400.0,11.41,11.45,11.4,11.41,161400.0
2010-06-02 13:30:00,11.42,11.44,11.39,11.4,114600.0,11.42,11.44,11.39,11.4,114600.0
2010-06-02 14:00:00,11.4,11.41,11.34,11.36,74500.0,11.4,11.41,11.34,11.36,74500.0
2010-06-02 14:30:00,11.36,11.39,11.34,11.36,266300.0,11.36,11.39,11.34,11.36,266300.0
2010-06-02 15:00:00,11.36,11.41,11.34,11.37,366700.0,11.36,11.41,11.34,11.37,366700.0
2010-06-02 15:30:00,11.38,11.4,11.32,11.4,630800.0,11.38,11.4,11.32,11.4,630800.0
2010-06-03 09:30:00,11.42,11.49,11.34,11.44,135100.0,11.42,11.49,11.34,11.44,135100.0
2010-06-03 10:00:00,11.44,11.44,11.35,11.35,155700.0,11.44,11.44,11.35,11.35,155700.0
2010-06-03 10:30:00,11.36,11.41,11.34,11.39,163800.0,11.36,11.41,11.34,11.39,163800.0
2010-06-03 11:00:00,11.4,11.5,11.4,11.43,172100.0,11.4,11.5,11.4,11.43,172100.0
2010-06-03 11:30:00,11.43,11.57,11.43,11.53,123800.0,11.43,11.57,11.43,11.53,123800.0
2010-06-03 12:00:00,11.53,11.53,11.4,11.4,150300.0,11.53,11.53,11.4,11.4,150300.0
2010-06-03 12:30:00,11.4,11.48,11.4,11.48,58700.0,11.4,11.48,11.4,11.48,58700.0
2010-06-03 13:00:00,11.48,11.51,11.47,11.48,74300.0,11.48,11.51,11.47,11.48,74300.0
2010-06-03 13:30:00,11.48,11.51,11.47,11.47,107500.0,11.48,11.51,11.47,11.47,107500.0
2010-06-03 14:00:00,11.47,11.52,11.47,11.48,200900.0,11.47,11.52,11.47,11.48,200900.0
2010-06-03 14:30:00,11.48,11.57,11.47,11.52,184800.0,11.48,11.57,11.47,11.52,184800.0
2010-06-03 15:00:00,11.53,11.58,11.49,11.58,203800.0,11.53,11.58,11.49,11.58,203800.0
2010-06-03 15:30:00,11.58,11.58,11.48,11.53,516600.0,11.58,11.58,11.48,11.53,516600.0
2010-06-04 09:30:00,11.28,11.44,11.16,11.43,184900.0,11.28,11.44,11.16,11.43,184900.0
2010-06-04 10:00:00,11.43,11.44,11.36,11.38,167900.0,11.43,11.44,11.36,11.38,167900.0
2010-06-04 10:30:00,11.38,11.42,11.34,11.34,84300.0,11.38,11.42,11.34,11.34,84300.0
2010-06-04 11:00:00,11.34,11.35,11.21,11.21,80900.0,11.34,11.35,11.21,11.21,80900.0
2010-06-04 11:30:00,11.21,11.28,11.2,11.23,129900.0,11.21,11.28,11.2,11.23,129900.0
2010-06-04 12:00:00,11.23,11.23,11.14,11.16,121400.0,11.23,11.23,11.14,11.16,121400.0
2010-06-04 12:30:00,11.16,11.22,11.15,11.21,138900.0,11.16,11.22,11.15,11.21,138900.0
2010-06-04 13:00:00,11.21,11.21,11.1,11.12,113000.0,11.21,11.21,11.1,11.12,113000.0
2010-06-04 13:30:00,11.12,11.15,11.07,11.08,177500.0,11.12,11.15,11.07,11.08,177500.0
2010-06-04 14:00:00,11.07,11.16,11.06,11.1,180500.0,11.07,11.16,11.06,11.1,180500.0
2010-06-04 14:30:00,11.1,11.12,10.99,11.0,280200.0,11.1,11.12,10.99,11.0,280200.0
2010-06-04 15:00:00,11.0,11.09,11.0,11.04,301500.0,11.0,11.09,11.0,11.04,301500.0
2010-06-04 15:30:00,11.04,11.09,10.98,11.02,474900.0,11.04,11.09,10.98,11.02,474900.0
2010-06-07 09:30:00,11.11,11.25,10.97,11.11,240100.0,11.11,11.25,10.97,11.11,240100.0
2010-06-07 10:00:00,11.11,11.22,11.07,11.16,233200.0,11.11,11.22,11.07,11.16,233200.0
2010-06-07 10:30:00,11.17,11.18,10.93,10.95,489000.0,11.17,11.18,10.93,10.95,489000.0
2010-06-07 11:00:00,10.95,10.97,10.75,10.82,258100.0,10.95,10.97,10.75,10.82,258100.0
2010-06-07 11:30:00,10.83,10.94,10.82,10.9,132500.0,10.83,10.94,10.82,10.9,132500.0
2010-06-07 12:00:00,10.9,10.95,10.79,10.8,162700.0,10.9,10.95,10.79,10.8,162700.0
2010-06-07 12:30:00,10.79,10.89,10.76,10.87,220100.0,10.79,10.89,10.76,10.87,220100.0
2010-06-07 13:00:00,10.86,10.88,10.81,10.83,153300.0,10.86,10.88,10.81,10.83,153300.0
2010-06-07 13:30:00,10.83,10.87,10.79,10.83,150100.0,10.83,10.87,10.79,10.83,150100.0
2010-06-07 14:00:00,10.83,10.86,10.78,10.82,167600.0,10.83,10.86,10.78,10.82,167600.0
2010-06-07 14:30:00,10.83,10.84,10.68,10.73,274400.0,10.83,10.84,10.68,10.73,274400.0
2010-06-07 15:00:00,10.73,10.79,10.68,10.68,257100.0,10.73,10.79,10.68,10.68,257100.0
2010-06-07 15:30:00,10.68,10.71,10.63,10.63,384600.0,10.68,10.71,10.63,10.63,384600.0
2010-06-08 09:30:00,10.64,10.78,10.5,10.53,208900.0,10.64,10.78,10.5,10.53,208900.0
2010-06-08 10:00:00,10.53,10.55,10.35,10.42,240900.0,10.53,10.55,10.35,10.42,240900.0
2010-06-08 10:30:00,10.42,10.48,10.34,10.35,201200.0,10.42,10.48,10.34,10.35,201200.0
2010-06-08 11:00:00,10.35,10.4,10.28,10.38,263000.0,10.35,10.4,10.28,10.38,263000.0
2010-06-08 11:30:00,10.39,10.48,10.33,10.39,170800.0,10.39,10.48,10.33,10.39,170800.0
2010-06-08 12:00:00,10.39,10.44,10.3,10.32,83600.0,10.39,10.44,10.3,10.32,83600.0
2010-06-08 12:30:00,10.32,10.44,10.31,10.44,91800.0,10.32,10.44,10.31,10.44,91800.0
2010-06-08 13:00:00,10.43,10.49,10.38,10.38,153600.0,10.43,10.49,10.38,10.38,153600.0
2010-06-08 13:30:00,10.38,10.38,10.3,10.34,150200.0,10.38,10.38,10.3,10.34,150200.0
2010-06-08 14:00:00,10.35,10.4,10.3,10.39,129900.0,10.35,10.4,10.3,10.39,129900.0
2010-06-08 14:30:00,10.39,10.47,10.38,10.4,237900.0,10.39,10.47,10.38,10.4,237900.0
2010-06-08 15:00:00,10.41,10.43,10.36,10.39,257800.0,10.41,10.43,10.36,10.39,257800.0
2010-06-08 15:30:00,10.39,10.55,10.39,10.53,553500.0,10.39,10.55,10.39,10.53,553500.0
2010-06-09 09:30:00,10.99,11.0,10.53,10.71,1212100.0,10.99,11.0,10.53,10.71,1212100.0
2010-06-09 10:00:00,10.72,10.77,10.55,10.56,556500.0,10.72,10.77,10.55,10.56,556500.0
2010-06-09 10:30:00,10.56,10.57,10.31,10.47,768400.0,10.56,10.57,10.31,10.47,768400.0
2010-06-09 11:00:00,10.47,10.63,10.42,10.59,484500.0,10.47,10.63,10.42,10.59,484500.0
2010-06-09 11:30:00,10.59,10.6,10.36,10.37,338200.0,10.59,10.6,10.36,10.37,338200.0
2010-06-09 12:00:00,10.37,10.38,10.13,10.19,602300.0,10.37,10.38,10.13,10.19,602300.0
2010-06-09 12:30:00,10.2,10.23,10.14,10.16,475100.0,10.2,10.23,10.14,10.16,475100.0
2010-06-09 13:00:00,10.16,10.18,10.06,10.07,284300.0,10.16,10.18,10.06,10.07,284300.0
2010-06-09 13:30:00,10.08,10.16,10.03,10.1,342200.0,10.08,10.16,10.03,10.1,342200.0
2010-06-09 14:00:00,10.1,10.11,9.87,9.9,558400.0,10.1,10.11,9.87,9.9,558400.0
2010-06-09 14:30:00,9.9,9.98,9.88,9.91,1078600.0,9.9,9.98,9.88,9.91,1078600.0
2010-06-09 15:00:00,9.91,9.99,9.9,9.95,908300.0,9.91,9.99,9.9,9.95,908300.0
2010-06-09 15:30:00,9.94,9.96,9.71,9.71,1603800.0,9.94,9.96,9.71,9.71,1603800.0
2010-06-10 09:30:00,9.87,9.98,9.78,9.95,294200.0,9.87,9.98,9.78,9.95,294200.0
2010-06-10 10:00:00,9.95,9.96,9.79,9.83,449400.0,9.95,9.96,9.79,9.83,449400.0
2010-06-10 10:30:00,9.84,9.96,9.84,9.89,222200.0,9.84,9.96,9.84,9.89,222200.0
2010-06-10 11:00:00,9.9,9.93,9.82,9.88,215400.0,9.9,9.93,9.82,9.88,215400.0
2010-06-10 11:30:00,9.88,9.9,9.82,9.87,95400.0,9.88,9.9,9.82,9.87,95400.0
2010-06-10 12:00:00,9.87,9.87,9.81,9.85,182100.0,9.87,9.87,9.81,9.85,182100.0
2010-06-10 12:30:00,9.86,9.89,9.75,9.77,148100.0,9.86,9.89,9.75,9.77,148100.0
2010-06-10 13:00:00,9.77,9.82,9.76,9.82,156700.0,9.77,9.82,9.76,9.82,156700.0
2010-06-10 13:30:00,9.81,9.95,9.81,9.95,211400.0,9.81,9.95,9.81,9.95,211400.0
2010-06-10 14:00:00,9.95,10.0,9.93,9.99,148000.0,9.95,10.0,9.93,9.99,148000.0
2010-06-10 14:30:00,10.0,10.11,9.98,10.09,252300.0,10.0,10.11,9.98,10.09,252300.0
2010-06-10 15:00:00,10.1,10.11,10.05,10.09,277400.0,10.1,10.11,10.05,10.09,277400.0
2010-06-10 15:30:00,10.1,10.19,10.09,10.19,497600.0,10.1,10.19,10.09,10.19,497600.0
2010-06-11 09:30:00,10.05,10.24,10.03,10.24,190700.0,10.05,10.24,10.03,10.24,190700.0
2010-06-11 10:00:00,10.23,10.46,10.2,10.43,287100.0,10.23,10.46,10.2,10.43,287100.0
2010-06-11 10:30:00,10.43,10.44,10.32,10.34,164900.0,10.43,10.44,10.32,10.34,164900.0
2010-06-11 11:00:00,10.34,10.35,10.29,10.3,350300.0,10.34,10.35,10.29,10.3,350300.0
2010-06-11 11:30:00,10.31,10.35,10.29,10.34,138100.0,10.31,10.35,10.29,10.34,138100.0
2010-06-11 12:00:00,10.35,10.35,10.3,10.35,94500.0,10.35,10.35,10.3,10.35,94500.0
2010-06-11 12:30:00,10.34,10.44,10.33,10.41,129900.0,10.34,10.44,10.33,10.41,129900.0
2010-06-11 13:00:00,10.42,10.45,10.41,10.43,138500.0,10.42,10.45,10.41,10.43,138500.0
2010-06-11 13:30:00,10.43,10.44,10.34,10.36,179700.0,10.43,10.44,10.34,10.36,179700.0
2010-06-11 14:00:00,10.36,10.36,10.24,10.26,226500.0,10.36,10.36,10.24,10.26,226500.0
2010-06-11 14:30:00,10.26,10.33,10.26,10.32,74600.0,10.26,10.33,10.26,10.32,74600.0
2010-06-11 15:00:00,10.33,10.41,10.33,10.4,148200.0,10.33,10.41,10.33,10.4,148200.0
2010-06-11 15:30:00,10.4,10.47,10.4,10.43,388500.0,10.4,10.47,10.4,10.43,388500.0
2010-06-14 09:30:00,10.27,10.35,10.05,10.08,476100.0,10.27,10.35,10.05,10.08,476100.0
2010-06-14 10:00:00,10.08,10.17,10.0,10.17,240500.0,10.08,10.17,10.0,10.17,240500.0
2010-06-14 10:30:00,10.17,10.24,10.16,10.22,210800.0,10.17,10.24,10.16,10.22,210800.0
2010-06-14 11:00:00,10.22,10.3,10.21,10.28,192300.0,10.22,10.3,10.21,10.28,192300.0
2010-06-14 11:30:00,10.27,10.29,10.24,10.26,128100.0,10.27,10.29,10.24,10.26,128100.0
2010-06-14 12:00:00,10.26,10.27,10.22,10.25,85400.0,10.26,10.27,10.22,10.25,85400.0
2010-06-14 12:30:00,10.25,10.25,10.18,10.18,45200.0,10.25,10.25,10.18,10.18,45200.0
2010-06-14 13:00:00,10.18,10.2,10.15,10.16,153700.0,10.18,10.2,10.15,10.16,153700.0
2010-06-14 13:30:00,10.16,10.19,10.13,10.13,99300.0,10.16,10.19,10.13,10.13,99300.0
2010-06-14 14:00:00,10.13,10.13,10.05,10.09,167700.0,10.13,10.13,10.05,10.09,167700.0
2010-06-14 14:30:00,10.09,10.11,10.05,10.09,162900.0,10.09,10.11,10.05,10.09,162900.0
2010-06-14 15:00:00,10.1,10.11,10.06,10.1,128500.0,10.1,10.11,10.06,10.1,128500.0
2010-06-14 15:30:00,10.09,10.1,10.01,10.04,273800.0,10.09,10.1,10.01,10.04,273800.0
2010-06-15 09:30:00,10.15,10.24,10.09,10.13,157400.0,10.15,10.24,10.09,10.13,157400.0
2010-06-15 10:00:00,10.13,10.17,10.06,10.07,159000.0,10.13,10.17,10.06,10.07,159000.0
2010-06-15 10:30:00,10.07,10.11,10.06,10.09,130300.0,10.07,10.11,10.06,10.09,130300.0
2010-06-15 11:00:00,10.1,10.14,10.1,10.12,85400.0,10.1,10.14,10.1,10.12,85400.0
2010-06-15 11:30:00,10.12,10.14,10.1,10.11,113400.0,10.12,10.14,10.1,10.11,113400.0
2010-06-15 12:00:00,10.1,10.15,10.09,10.11,103200.0,10.1,10.15,10.09,10.11,103200.0
2010-06-15 12:30:00,10.1,10.13,10.09,10.1,105800.0,10.1,10.13,10.09,10.1,105800.0
2010-06-15 13:00:00,10.1,10.15,10.07,10.11,109300.0,10.1,10.15,10.07,10.11,109300.0
2010-06-15 13:30:00,10.11,10.15,10.1,10.15,69500.0,10.11,10.15,10.1,10.15,69500.0
2010-06-15 14:00:00,10.16,10.24,10.16,10.23,100900.0,10.16,10.24,10.16,10.23,100900.0
2010-06-15 14:30:00,10.23,10.25,10.23,10.23,84100.0,10.23,10.25,10.23,10.23,84100.0
2010-06-15 15:00:00,10.23,10.27,10.22,10.27,182000.0,10.23,10.27,10.22,10.27,182000.0
2010-06-15 15:30:00,10.26,10.31,10.23,10.31,291300.0,10.26,10.31,10.23,10.31,291300.0
2010-06-16 09:30:00,10.25,10.27,10.14,10.14,83500.0,10.25,10.27,10.14,10.14,83500.0
2010-06-16 10:00:00,10.15,10.18,10.13,10.17,104300.0,10.15,10.18,10.13,10.17,104300.0
2010-06-16 10:30:00,10.16,10.2,10.16,10.2,120400.0,10.16,10.2,10.16,10.2,120400.0
2010-06-16 11:00:00,10.2,10.27,10.19,10.26,89500.0,10.2,10.27,10.19,10.26,89500.0
2010-06-16 11:30:00,10.26,10.29,10.23,10.27,87700.0,10.26,10.29,10.23,10.27,87700.0
2010-06-16 12:00:00,10.27,10.33,10.26,10.33,72600.0,10.27,10.33,10.26,10.33,72600.0
2010-06-16 12:30:00,10.32,10.35,10.28,10.3,148900.0,10.32,10.35,10.28,10.3,148900.0
2010-06-16 13:00:00,10.3,10.32,10.28,10.31,66100.0,10.3,10.32,10.28,10.31,66100.0
2010-06-16 13:30:00,10.32,10.39,10.32,10.39,50700.0,10.32,10.39,10.32,10.39,50700.0
2010-06-16 14:00:00,10.39,10.43,10.38,10.38,94200.0,10.39,10.43,10.38,10.38,94200.0
2010-06-16 14:30:00,10.38,10.41,10.34,10.34,94400.0,10.38,10.41,10.34,10.34,94400.0
2010-06-16 15:00:00,10.35,10.35,10.26,10.27,105900.0,10.35,10.35,10.26,10.27,105900.0
2010-06-16 15:30:00,10.26,10.29,10.24,10.26,215400.0,10.26,10.29,10.24,10.26,215400.0
2010-06-17 09:30:00,10.3,10.4,10.23,10.38,70100.0,10.3,10.4,10.23,10.38,70100.0
2010-06-17 10:00:00,10.37,10.37,10.2,10.24,100000.0,10.37,10.37,10.2,10.24,100000.0
2010-06-17 10:30:00,10.24,10.25,10.21,10.25,95500.0,10.24,10.25,10.21,10.25,95500.0
2010-06-17 11:00:00,10.25,10.25,10.19,10.22,71200.0,10.25,10.25,10.19,10.22,71200.0
2010-06-17 11:30:00,10.22,10.32,10.21,10.3,45900.0,10.22,10.32,10.21,10.3,45900.0
2010-06-17 12:00:00,10.3,10.3,10.23,10.23,46200.0,10.3,10.3,10.23,10.23,46200.0
2010-06-17 12:30:00,10.24,10.26,10.23,10.26,42500.0,10.24,10.26,10.23,10.26,42500.0
2010-06-17 13:00:00,10.26,10.27,10.22,10.25,43200.0,10.26,10.27,10.22,10.25,43200.0
2010-06-17 13:30:00,10.25,10.36,10.24,10.35,63100.0,10.25,10.36,10.24,10.35,63100.0
2010-06-17 14:00:00,10.35,10.39,10.31,10.31,49700.0,10.35,10.39,10.31,10.31,49700.0
2010-06-17 14:30:00,10.31,10.32,10.26,10.29,56200.0,10.31,10.32,10.26,10.29,56200.0
2010-06-17 15:00:00,10.29,10.3,10.24,10.25,121100.0,10.29,10.3,10.24,10.25,121100.0
2010-06-17 15:30:00,10.25,10.31,10.24,10.31,166100.0,10.25,10.31,10.24,10.31,166100.0
2010-06-18 09:30:00,10.33,10.38,10.07,10.15,287600.0,10.33,10.38,10.07,10.15,287600.0
2010-06-18 10:00:00,10.16,10.25,10.16,10.23,62200.0,10.16,10.25,10.16,10.23,62200.0
2010-06-18 10:30:00,10.22,10.24,10.21,10.22,38500.0,10.22,10.24,10.21,10.22,38500.0
2010-06-18 11:00:00,10.23,10.23,10.16,10.17,40900.0,10.23,10.23,10.16,10.17,40900.0
2010-06-18 11:30:00,10.17,10.17,10.11,10.12,60000.0,10.17,10.17,10.11,10.12,60000.0
2010-06-18 12:00:00,10.11,10.12,10.0,10.01,88200.0,10.11,10.12,10.0,10.01,88200.0
2010-06-18 12:30:00,10.02,10.06,9.99,10.04,161100.0,10.02,10.06,9.99,10.04,161100.0
2010-06-18 13:00:00,10.05,10.11,10.04,10.07,82200.0,10.05,10.11,10.04,10.07,82200.0
2010-06-18 13:30:00,10.08,10.09,10.03,10.05,84300.0,10.08,10.09,10.03,10.05,84300.0
2010-06-18 14:00:00,10.06,10.06,10.02,10.03,127600.0,10.06,10.06,10.02,10.03,127600.0
2010-06-18 14:30:00,10.03,10.04,10.0,10.01,146800.0,10.03,10.04,10.0,10.01,146800.0
2010-06-18 15:00:00,10.0,10.01,9.97,10.01,110700.0,10.0,10.01,9.97,10.01,110700.0
2010-06-18 15:30:00,10.0,10.08,10.0,10.07,378300.0,10.0,10.08,10.0,10.07,378300.0
2010-06-21 09:30:00,10.11,10.2,10.07,10.13,191800.0,10.11,10.2,10.07,10.13,191800.0
2010-06-21 10:00:00,10.13,10.17,10.12,10.13,100300.0,10.13,10.17,10.12,10.13,100300.0
2010-06-21 10:30:00,10.13,10.17,10.12,10.14,69000.0,10.13,10.17,10.12,10.14,69000.0
2010-06-21 11:00:00,10.14,10.18,10.12,10.18,56500.0,10.14,10.18,10.12,10.18,56500.0
2010-06-21 11:30:00,10.17,10.18,10.12,10.13,58200.0,10.17,10.18,10.12,10.13,58200.0
2010-06-21 12:00:00,10.12,10.12,10.07,10.07,39400.0,10.12,10.12,10.07,10.07,39400.0
2010-06-21 12:30:00,10.07,10.1,10.05,10.09,58900.0,10.07,10.1,10.05,10.09,58900.0
2010-06-21 13:00:00,10.08,10.13,10.08,10.1,31500.0,10.08,10.13,10.08,10.1,31500.0
2010-06-21 13:30:00,10.09,10.11,10.06,10.09,54600.0,10.09,10.11,10.06,10.09,54600.0
2010-06-21 14:00:00,10.09,10.13,10.07,10.09,60900.0,10.09,10.13,10.07,10.09,60900.0
2010-06-21 14:30:00,10.09,10.11,10.06,10.08,51700.0,10.09,10.11,10.06,10.08,51700.0
2010-06-21 15:00:00,10.08,10.1,9.95,9.97,195600.0,10.08,10.1,9.95,9.97,195600.0
2010-06-21 15:30:00,9.97,10.0,9.89,9.99,322000.0,9.97,10.0,9.89,9.99,322000.0
2010-06-22 09:30:00,10.06,10.12,10.04,10.08,91300.0,10.06,10.12,10.04,10.08,91300.0
2010-06-22 10:00:00,10.08,10.1,10.01,10.08,125800.0,10.08,10.1,10.01,10.08,125800.0
2010-06-22 10:30:00,10.07,10.12,10.02,10.09,95600.0,10.07,10.12,10.02,10.09,95600.0
2010-06-22 11:00:00,10.09,10.11,10.05,10.09,58000.0,10.09,10.11,10.05,10.09,58000.0
2010-06-22 11:30:00,10.1,10.15,10.01,10.05,111100.0,10.1,10.15,10.01,10.05,111100.0
2010-06-22 12:00:00,10.05,10.08,10.0,10.0,74300.0,10.05,10.08,10.0,10.0,74300.0
2010-06-22 12:30:00,10.0,10.02,9.92,9.93,130400.0,10.0,10.02,9.92,9.93,130400.0
2010-06-22 13:00:00,9.93,9.95,9.85,9.86,71700.0,9.93,9.95,9.85,9.86,71700.0
2010-06-22 13:30:00,9.86,9.96,9.85,9.9,61500.0,9.86,9.96,9.85,9.9,61500.0
2010-06-22 14:00:00,9.91,9.91,9.86,9.88,47700.0,9.91,9.91,9.86,9.88,47700.0
2010-06-22 14:30:00,9.89,9.9,9.75,9.76,104200.0,9.89,9.9,9.75,9.76,104200.0
2010-06-22 15:00:00,9.76,9.81,9.75,9.76,130200.0,9.76,9.81,9.75,9.76,130200.0
2010-06-22 15:30:00,9.76,9.77,9.68,9.72,343200.0,9.76,9.77,9.68,9.72,343200.0
2010-06-23 09:30:00,9.72,9.85,9.55,9.59,70300.0,9.72,9.85,9.55,9.59,70300.0
2010-06-23 10:00:00,9.6,9.6,9.51,9.52,159900.0,9.6,9.6,9.51,9.52,159900.0
2010-06-23 10:30:00,9.52,9.65,9.52,9.61,179800.0,9.52,9.65,9.52,9.61,179800.0
2010-06-23 11:00:00,9.6,9.61,9.54,9.54,64000.0,9.6,9.61,9.54,9.54,64000.0
2010-06-23 11:30:00,9.55,9.55,9.51,9.52,154600.0,9.55,9.55,9.51,9.52,154600.0
2010-06-23 12:00:00,9.53,9.56,9.52,9.53,56600.0,9.53,9.56,9.52,9.53,56600.0
2010-06-23 12:30:00,9.54,9.59,9.53,9.55,51900.0,9.54,9.59,9.53,9.55,51900.0
2010-06-23 13:00:00,9.56,9.59,9.55,9.58,148700.0,9.56,9.59,9.55,9.58,148700.0
2010-06-23 13:30:00,9.58,9.65,9.58,9.64,159600.0,9.58,9.65,9.58,9.64,159600.0
2010-06-23 14:00:00,9.64,9.67,9.58,9.67,167600.0,9.64,9.67,9.58,9.67,167600.0
2010-06-23 14:30:00,9.67,9.74,9.59,9.61,300900.0,9.67,9.74,9.59,9.61,300900.0
2010-06-23 15:00:00,9.61,9.65,9.55,9.56,364500.0,9.61,9.65,9.55,9.56,364500.0
2010-06-23 15:30:00,9.56,9.6,9.53,9.58,346000.0,9.56,9.6,9.53,9.58,346000.0
2010-06-24 09:30:00,9.57,9.66,9.45,9.47,97600.0,9.57,9.66,9.45,9.47,97600.0
2010-06-24 10:00:00,9.48,9.57,9.47,9.51,115000.0,9.48,9.57,9.47,9.51,115000.0
2010-06-24 10:30:00,9.5,9.5,9.41,9.47,123200.0,9.5,9.5,9.41,9.47,123200.0
2010-06-24 11:00:00,9.48,9.48,9.39,9.43,125500.0,9.48,9.48,9.39,9.43,125500.0
2010-06-24 11:30:00,9.43,9.48,9.43,9.47,79100.0,9.43,9.48,9.43,9.47,79100.0
2010-06-24 12:00:00,9.48,9.55,9.48,9.52,106300.0,9.48,9.55,9.48,9.52,106300.0
2010-06-24 12:30:00,9.52,9.55,9.49,9.53,90800.0,9.52,9.55,9.49,9.53,90800.0
2010-06-24 13:00:00,9.54,9.6,9.52,9.58,96200.0,9.54,9.6,9.52,9.58,96200.0
2010-06-24 13:30:00,9.59,9.65,9.58,9.61,147100.0,9.59,9.65,9.58,9.61,147100.0
2010-06-24 14:00:00,9.6,9.6,9.55,9.57,73600.0,9.6,9.6,9.55,9.57,73600.0
2010-06-24 14:30:00,9.57,9.57,9.51,9.52,136800.0,9.57,9.57,9.51,9.52,136800.0
2010-06-24 15:00:00,9.52,9.55,9.45,9.49,302800.0,9.52,9.55,9.45,9.49,302800.0
2010-06-24 15:30:00,9.5,9.53,9.47,9.52,325400.0,9.5,9.53,9.47,9.52,325400.0
2010-06-25 09:30:00,9.57,9.58,9.44,9.58,111800.0,9.57,9.58,9.44,9.58,111800.0
2010-06-25 10:00:00,9.58,9.7,9.57,9.63,132300.0,9.58,9.7,9.57,9.63,132300.0
2010-06-25 10:30:00,9.62,9.7,9.61,9.65,121000.0,9.62,9.7,9.61,9.65,121000.0
2010-06-25 11:00:00,9.65,9.77,9.64,9.77,156500.0,9.65,9.77,9.64,9.77,156500.0
2010-06-25 11:30:00,9.77,9.81,9.73,9.79,120800.0,9.77,9.81,9.73,9.79,120800.0
2010-06-25 12:00:00,9.78,9.85,9.76,9.84,137100.0,9.78,9.85,9.76,9.84,137100.0
2010-06-25 12:30:00,9.83,9.88,9.8,9.82,153300.0,9.83,9.88,9.8,9.82,153300.0
2010-06-25 13:00:00,9.82,9.91,9.82,9.91,126300.0,9.82,9.91,9.82,9.91,126300.0
2010-06-25 13:30:00,9.91,9.98,9.91,9.92,164300.0,9.91,9.98,9.91,9.92,164300.0
2010-06-25 14:00:00,9.91,9.97,9.87,9.92,171300.0,9.91,9.97,9.87,9.92,171300.0
2010-06-25 14:30:00,9.93,9.99,9.9,9.91,106100.0,9.93,9.99,9.9,9.91,106100.0
2010-06-25 15:00:00,9.91,9.93,9.85,9.91,139400.0,9.91,9.93,9.85,9.91,139400.0
2010-06-25 15:30:00,9.9,9.96,9.82,9.84,572800.0,9.9,9.96,9.82,9.84,572800.0
2010-06-28 09:30:00,9.82,9.99,9.73,9.76,79100.0,9.82,9.99,9.73,9.76,79100.0
2010-06-28 10:00:00,9.76,9.8,9.74,9.76,65700.0,9.76,9.8,9.74,9.76,65700.0
2010-06-28 10:30:00,9.76,9.86,9.7,9.83,78700.0,9.76,9.86,9.7,9.83,78700.0
2010-06-28 11:00:00,9.83,9.86,9.82,9.85,50500.0,9.83,9.86,9.82,9.85,50500.0
2010-06-28 11:30:00,9.85,9.87,9.8,9.81,55900.0,9.85,9.87,9.8,9.81,55900.0
2010-06-28 12:00:00,9.8,9.82,9.79,9.82,74700.0,9.8,9.82,9.79,9.82,74700.0
2010-06-28 12:30:00,9.81,9.83,9.78,9.83,60500.0,9.81,9.83,9.78,9.83,60500.0
2010-06-28 13:00:00,9.82,9.82,9.75,9.75,43100.0,9.82,9.82,9.75,9.75,43100.0
2010-06-28 13:30:00,9.75,9.78,9.73,9.77,482900.0,9.75,9.78,9.73,9.77,482900.0
2010-06-28 14:00:00,9.78,9.78,9.71,9.73,126800.0,9.78,9.78,9.71,9.73,126800.0
2010-06-28 14:30:00,9.73,9.78,9.72,9.77,73200.0,9.73,9.78,9.72,9.77,73200.0
2010-06-28 15:00:00,9.78,9.79,9.74,9.75,83000.0,9.78,9.79,9.74,9.75,83000.0
2010-06-28 15:30:00,9.74,9.78,9.73,9.75,164100.0,9.74,9.78,9.73,9.75,164100.0
2010-06-29 09:30:00,9.59,9.74,9.42,9.43,80500.0,9.59,9.74,9.42,9.43,80500.0
2010-06-29 10:00:00,9.42,9.42,9.3,9.34,124500.0,9.42,9.42,9.3,9.34,124500.0
2010-06-29 10:30:00,9.34,9.4,9.33,9.4,96500.0,9.34,9.4,9.33,9.4,96500.0
2010-06-29 11:00:00,9.4,9.45,9.35,9.41,127800.0,9.4,9.45,9.35,9.41,127800.0
2010-06-29 11:30:00,9.41,9.42,9.37,9.37,95800.0,9.41,9.42,9.37,9.37,95800.0
2010-06-29 12:00:00,9.38,9.43,9.35,9.4,116600.0,9.38,9.43,9.35,9.4,116600.0
2010-06-29 12:30:00,9.39,9.41,9.37,9.41,66400.0,9.39,9.41,9.37,9.41,66400.0
2010-06-29 13:00:00,9.4,9.41,9.38,9.38,67700.0,9.4,9.41,9.38,9.38,67700.0
2010-06-29 13:30:00,9.38,9.4,9.35,9.36,121200.0,9.38,9.4,9.35,9.36,121200.0
2010-06-29 14:00:00,9.35,9.43,9.35,9.41,127900.0,9.35,9.43,9.35,9.41,127900.0
2010-06-29 14:30:00,9.4,9.4,9.31,9.32,190200.0,9.4,9.4,9.31,9.32,190200.0
2010-06-29 15:00:00,9.31,9.36,9.25,9.25,246500.0,9.31,9.36,9.25,9.25,246500.0
2010-06-29 15:30:00,9.25,9.3,9.19,9.27,494500.0,9.25,9.3,9.19,9.27,494500.0
2010-06-30 09:30:00,9.25,9.37,9.16,9.29,57100.0,9.25,9.37,9.16,9.29,57100.0
2010-06-30 10:00:00,9.29,9.32,9.23,9.27,108400.0,9.29,9.32,9.23,9.27,108400.0
2010-06-30 10:30:00,9.26,9.33,9.25,9.27,117500.0,9.26,9.33,9.25,9.27,117500.0
2010-06-30 11:00:00,9.27,9.29,9.23,9.24,138700.0,9.27,9.29,9.23,9.24,138700.0
2010-06-30 11:30:00,9.23,9.33,9.23,9.28,75000.0,9.23,9.33,9.23,9.28,75000.0
2010-06-30 12:00:00,9.28,9.3,9.26,9.27,45600.0,9.28,9.3,9.26,9.27,45600.0
2010-06-30 12:30:00,9.27,9.28,9.22,9.25,42400.0,9.27,9.28,9.22,9.25,42400.0
2010-06-30 13:00:00,9.26,9.26,9.2,9.22,72900.0,9.26,9.26,9.2,9.22,72900.0
2010-06-30 13:30:00,9.22,9.22,9.15,9.18,80200.0,9.22,9.22,9.15,9.18,80200.0
2010-06-30 14:00:00,9.18,9.19,9.16,9.19,132700.0,9.18,9.19,9.16,9.19,132700.0
2010-06-30 14:30:00,9.19,9.19,9.15,9.15,116700.0,9.19,9.19,9.15,9.15,116700.0
2010-06-30 15:00:00,9.15,9.16,9.06,9.07,164900.0,9.15,9.16,9.06,9.07,164900.0
2010-06-30 15:30:00,9.06,9.07,8.98,9.0,399000.0,9.06,9.07,8.98,9.0,399000.0
2010-07-01 09:30:00,8.99,9.02,8.85,8.88,109800.0,8.99,9.02,8.85,8.88,109800.0
2010-07-01 10:00:00,8.88,8.88,8.8,8.81,140500.0,8.88,8.88,8.8,8.81,140500.0
2010-07-01 10:30:00,8.8,8.81,8.7,8.73,136300.0,8.8,8.81,8.7,8.73,136300.0
2010-07-01 11:00:00,8.73,8.81,8.68,8.81,166700.0,8.73,8.81,8.68,8.81,166700.0
2010-07-01 11:30:00,8.81,8.84,8.78,8.81,182600.0,8.81,8.84,8.78,8.81,182600.0
2010-07-01 12:00:00,8.8,8.81,8.73,8.75,136100.0,8.8,8.81,8.73,8.75,136100.0
2010-07-01 12:30:00,8.74,8.86,8.73,8.76,105100.0,8.74,8.86,8.73,8.76,105100.0
2010-07-01 13:00:00,8.77,8.87,8.77,8.84,110000.0,8.77,8.87,8.77,8.84,110000.0
2010-07-01 13:30:00,8.84,8.89,8.81,8.87,161900.0,8.84,8.89,8.81,8.87,161900.0
2010-07-01 14:00:00,8.87,8.91,8.85,8.85,105500.0,8.87,8.91,8.85,8.85,105500.0
2010-07-01 14:30:00,8.85,8.87,8.76,8.81,163100.0,8.85,8.87,8.76,8.81,163100.0
2010-07-01 15:00:00,8.82,8.86,8.78,8.86,203700.0,8.82,8.86,8.78,8.86,203700.0
2010-07-01 15:30:00,8.85,8.87,8.82,8.84,313400.0,8.85,8.87,8.82,8.84,313400.0
2010-07-02 09:30:00,8.9,9.17,8.9,9.04,377000.0,8.9,9.17,8.9,9.04,377000.0
2010-07-02 10:00:00,9.03,9.07,8.98,9.05,162400.0,9.03,9.07,8.98,9.05,162400.0
2010-07-02 10:30:00,9.04,9.08,9.02,9.04,82600.0,9.04,9.08,9.02,9.04,82600.0
2010-07-02 11:00:00,9.03,9.05,8.98,8.99,77900.0,9.03,9.05,8.98,8.99,77900.0
2010-07-02 11:30:00,8.98,8.98,8.9,8.94,113800.0,8.98,8.98,8.9,8.94,113800.0
2010-07-02 12:00:00,8.95,9.01,8.93,8.96,84000.0,8.95,9.01,8.93,8.96,84000.0
2010-07-02 12:30:00,8.95,8.97,8.94,8.95,56600.0,8.95,8.97,8.94,8.95,56600.0
2010-07-02 13:00:00,8.94,8.98,8.91,8.94,117800.0,8.94,8.98,8.91,8.94,117800.0
2010-07-02 13:30:00,8.94,8.97,8.94,8.97,92300.0,8.94,8.97,8.94,8.97,92300.0
2010-07-02 14:00:00,8.97,8.99,8.95,8.98,140900.0,8.97,8.99,8.95,8.98,140900.0
2010-07-02 14:30:00,8.98,8.99,8.92,8.98,116600.0,8.98,8.99,8.92,8.98,116600.0
2010-07-02 15:00:00,8.98,9.02,8.97,8.99,115500.0,8.98,9.02,8.97,8.99,115500.0
2010-07-02 15:30:00,8.99,9.08,8.98,8.99,346300.0,8.99,9.08,8.98,8.99,346300.0
2010-07-06 09:30:00,9.06,9.2,9.06,9.16,181500.0,9.06,9.2,9.06,9.16,181500.0
2010-07-06 10:00:00,9.16,9.23,9.15,9.18,174300.0,9.16,9.23,9.15,9.18,174300.0
2010-07-06 10:30:00,9.18,9.22,9.15,9.18,279000.0,9.18,9.22,9.15,9.18,279000.0
2010-07-06 11:00:00,9.18,9.2,9.12,9.13,95600.0,9.18,9.2,9.12,9.13,95600.0
2010-07-06 11:30:00,9.12,9.17,9.1,9.15,58000.0,9.12,9.17,9.1,9.15,58000.0
2010-07-06 12:00:00,9.15,9.18,9.07,9.09,94700.0,9.15,9.18,9.07,9.09,94700.0
2010-07-06 12:30:00,9.08,9.09,8.99,9.01,69700.0,9.08,9.09,8.99,9.01,69700.0
2010-07-06 13:00:00,9.02,9.06,9.0,9.05,158300.0,9.02,9.06,9.0,9.05,158300.0
2010-07-06 13:30:00,9.04,9.06,8.94,8.97,181300.0,9.04,9.06,8.94,8.97,181300.0
2010-07-06 14:00:00,8.97,8.98,8.86,8.93,153100.0,8.97,8.98,8.86,8.93,153100.0
2010-07-06 14:30:00,8.93,8.95,8.89,8.89,116000.0,8.93,8.95,8.89,8.89,116000.0
2010-07-06 15:00:00,8.89,8.92,8.8,8.86,181000.0,8.89,8.92,8.8,8.86,181000.0
2010-07-06 15:30:00,8.86,8.94,8.83,8.93,540800.0,8.86,8.94,8.83,8.93,540800.0
2010-07-07 09:30:00,8.98,9.13,8.86,9.13,136800.0,8.98,9.13,8.86,9.13,136800.0
2010-07-07 10:00:00,9.13,9.24,9.12,9.22,205900.0,9.13,9.24,9.12,9.22,205900.0
2010-07-07 10:30:00,9.23,9.34,9.23,9.33,282300.0,9.23,9.34,9.23,9.33,282300.0
2010-07-07 11:00:00,9.32,9.35,9.27,9.31,192200.0,9.32,9.35,9.27,9.31,192200.0
2010-07-07 11:30:00,9.32,9.34,9.28,9.31,145200.0,9.32,9.34,9.28,9.31,145200.0
2010-07-07 12:00:00,9.31,9.4,9.31,9.39,158400.0,9.31,9.4,9.31,9.39,158400.0
2010-07-07 12:30:00,9.39,9.42,9.38,9.41,76700.0,9.39,9.42,9.38,9.41,76700.0
2010-07-07 13:00:00,9.41,9.5,9.4,9.48,217300.0,9.41,9.5,9.4,9.48,217300.0
2010-07-07 13:30:00,9.49,9.58,9.49,9.56,313200.0,9.49,9.58,9.49,9.56,313200.0
2010-07-07 14:00:00,9.55,9.57,9.51,9.54,123700.0,9.55,9.57,9.51,9.54,123700.0
2010-07-07 14:30:00,9.54,9.62,9.5,9.59,218400.0,9.54,9.62,9.5,9.59,218400.0
2010-07-07 15:00:00,9.6,9.69,9.58,9.67,328600.0,9.6,9.69,9.58,9.67,328600.0
2010-07-07 15:30:00,9.66,9.77,9.63,9.76,629500.0,9.66,9.77,9.63,9.76,629500.0
2010-07-08 09:30:00,9.81,9.92,9.68,9.69,150500.0,9.81,9.92,9.68,9.69,150500.0
2010-07-08 10:00:00,9.68,9.73,9.59,9.67,246100.0,9.68,9.73,9.59,9.67,246100.0
2010-07-08 10:30:00,9.67,9.68,9.5,9.54,118000.0,9.67,9.68,9.5,9.54,118000.0
2010-07-08 11:00:00,9.54,9.55,9.47,9.5,102200.0,9.54,9.55,9.47,9.5,102200.0
2010-07-08 11:30:00,9.5,9.5,9.38,9.43,133900.0,9.5,9.5,9.38,9.43,133900.0
2010-07-08 12:00:00,9.43,9.43,9.38,9.41,83100.0,9.43,9.43,9.38,9.41,83100.0
2010-07-08 12:30:00,9.4,9.41,9.35,9.37,59200.0,9.4,9.41,9.35,9.37,59200.0
2010-07-08 13:00:00,9.37,9.44,9.36,9.4,62500.0,9.37,9.44,9.36,9.4,62500.0
2010-07-08 13:30:00,9.39,9.43,9.35,9.37,66200.0,9.39,9.43,9.35,9.37,66200.0
2010-07-08 14:00:00,9.37,9.37,9.27,9.32,280000.0,9.37,9.37,9.27,9.32,280000.0
2010-07-08 14:30:00,9.32,9.43,9.32,9.4,274300.0,9.32,9.43,9.32,9.4,274300.0
2010-07-08 15:00:00,9.41,9.41,9.31,9.38,271200.0,9.41,9.41,9.31,9.38,271200.0
2010-07-08 15:30:00,9.38,9.39,9.31,9.39,1051900.0,9.38,9.39,9.31,9.39,1051900.0
2010-07-09 09:30:00,9.39,9.47,9.34,9.34,61900.0,9.39,9.47,9.34,9.34,61900.0
2010-07-09 10:00:00,9.34,9.41,9.33,9.4,60700.0,9.34,9.41,9.33,9.4,60700.0
2010-07-09 10:30:00,9.39,9.48,9.38,9.45,68100.0,9.39,9.48,9.38,9.45,68100.0
2010-07-09 11:00:00,9.44,9.48,9.42,9.45,81700.0,9.44,9.48,9.42,9.45,81700.0
2010-07-09 11:30:00,9.46,9.55,9.44,9.55,108500.0,9.46,9.55,9.44,9.55,108500.0
2010-07-09 12:00:00,9.55,9.56,9.41,9.41,175300.0,9.55,9.56,9.41,9.41,175300.0
2010-07-09 12:30:00,9.42,9.43,9.4,9.41,26200.0,9.42,9.43,9.4,9.41,26200.0
2010-07-09 13:00:00,9.41,9.43,9.4,9.41,34900.0,9.41,9.43,9.4,9.41,34900.0
2010-07-09 13:30:00,9.4,9.43,9.4,9.43,55700.0,9.4,9.43,9.4,9.43,55700.0
2010-07-09 14:00:00,9.43,9.43,9.41,9.41,22500.0,9.43,9.43,9.41,9.41,22500.0
2010-07-09 14:30:00,9.42,9.48,9.4,9.48,48900.0,9.42,9.48,9.4,9.48,48900.0
2010-07-09 15:00:00,9.48,9.52,9.43,9.44,142600.0,9.48,9.52,9.43,9.44,142600.0
2010-07-09 15:30:00,9.43,9.49,9.43,9.48,164100.0,9.43,9.49,9.43,9.48,164100.0
2010-07-12 09:30:00,9.44,9.47,9.36,9.41,81400.0,9.44,9.47,9.36,9.41,81400.0
2010-07-12 10:00:00,9.42,9.42,9.3,9.34,100400.0,9.42,9.42,9.3,9.34,100400.0
2010-07-12 10:30:00,9.34,9.35,9.27,9.28,96100.0,9.34,9.35,9.27,9.28,96100.0
2010-07-12 11:00:00,9.28,9.35,9.23,9.34,119000.0,9.28,9.35,9.23,9.34,119000.0
2010-07-12 11:30:00,9.33,9.41,9.33,9.39,129000.0,9.33,9.41,9.33,9.39,129000.0
2010-07-12 12:00:00,9.4,9.43,9.39,9.4,89400.0,9.4,9.43,9.39,9.4,89400.0
2010-07-12 12:30:00,9.4,9.41,9.38,9.4,95600.0,9.4,9.41,9.38,9.4,95600.0
2010-07-12 13:00:00,9.4,9.5,9.39,9.48,81200.0,9.4,9.5,9.39,9.48,81200.0
2010-07-12 13:30:00,9.47,9.54,9.46,9.53,165900.0,9.47,9.54,9.46,9.53,165900.0
2010-07-12 14:00:00,9.54,9.58,9.54,9.56,102800.0,9.54,9.58,9.54,9.56,102800.0
2010-07-12 14:30:00,9.56,9.59,9.41,9.42,367400.0,9.56,9.59,9.41,9.42,367400.0
2010-07-12 15:00:00,9.41,9.51,9.41,9.5,146600.0,9.41,9.51,9.41,9.5,146600.0
2010-07-12 15:30:00,9.5,9.56,9.49,9.56,264300.0,9.5,9.56,9.49,9.56,264300.0
2010-07-13 09:30:00,9.68,9.78,9.58,9.7,121100.0,9.68,9.78,9.58,9.7,121100.0
2010-07-13 10:00:00,9.69,9.77,9.69,9.72,129800.0,9.69,9.77,9.69,9.72,129800.0
2010-07-13 10:30:00,9.73,9.76,9.69,9.75,84600.0,9.73,9.76,9.69,9.75,84600.0
2010-07-13 11:00:00,9.75,9.9,9.75,9.89,181300.0,9.75,9.9,9.75,9.89,181300.0
2010-07-13 11:30:00,9.88,9.94,9.87,9.93,184300.0,9.88,9.94,9.87,9.93,184300.0
2010-07-13 12:00:00,9.93,10.0,9.92,10.0,128300.0,9.93,10.0,9.92,10.0,128300.0
2010-07-13 12:30:00,10.0,10.07,9.99,10.04,188700.0,10.0,10.07,9.99,10.04,188700.0
2010-07-13 13:00:00,10.04,10.06,9.96,9.98,113100.0,10.04,10.06,9.96,9.98,113100.0
2010-07-13 13:30:00,9.98,10.05,9.98,10.03,135000.0,9.98,10.05,9.98,10.03,135000.0
2010-07-13 14:00:00,10.03,10.11,10.03,10.06,130300.0,10.03,10.11,10.03,10.06,130300.0
2010-07-13 14:30:00,10.06,10.16,10.06,10.16,171500.0,10.06,10.16,10.06,10.16,171500.0
2010-07-13 15:00:00,10.16,10.2,10.16,10.19,138400.0,10.16,10.2,10.16,10.19,138400.0
2010-07-13 15:30:00,10.19,10.19,10.12,10.13,387900.0,10.19,10.19,10.12,10.13,387900.0
2010-07-14 09:30:00,10.09,10.15,9.94,9.99,251200.0,10.09,10.15,9.94,9.99,251200.0
2010-07-14 10:00:00,9.98,9.99,9.94,9.98,130600.0,9.98,9.99,9.94,9.98,130600.0
2010-07-14 10:30:00,9.97,10.02,9.97,9.99,86700.0,9.97,10.02,9.97,9.99,86700.0
2010-07-14 11:00:00,9.99,10.05,9.97,10.02,130200.0,9.99,10.05,9.97,10.02,130200.0
2010-07-14 11:30:00,10.03,10.03,9.99,9.99,114400.0,10.03,10.03,9.99,9.99,114400.0
2010-07-14 12:00:00,9.99,10.04,9.97,10.03,80100.0,9.99,10.04,9.97,10.03,80100.0
2010-07-14 12:30:00,10.04,10.04,9.94,9.95,80600.0,10.04,10.04,9.94,9.95,80600.0
2010-07-14 13:00:00,9.94,9.95,9.94,9.95,41600.0,9.94,9.95,9.94,9.95,41600.0
2010-07-14 13:30:00,9.95,9.95,9.91,9.93,57900.0,9.95,9.95,9.91,9.93,57900.0
2010-07-14 14:00:00,9.93,9.93,9.81,9.83,177300.0,9.93,9.93,9.81,9.83,177300.0
2010-07-14 14:30:00,9.83,9.85,9.81,9.84,137900.0,9.83,9.85,9.81,9.84,137900.0
2010-07-14 15:00:00,9.85,9.91,9.8,9.87,290500.0,9.85,9.91,9.8,9.87,290500.0
2010-07-14 15:30:00,9.87,9.92,9.83,9.91,263900.0,9.87,9.92,9.83,9.91,263900.0
2010-07-15 09:30:00,9.9,9.93,9.77,9.78,61000.0,9.9,9.93,9.77,9.78,61000.0
2010-07-15 10:00:00,9.77,9.77,9.65,9.7,166900.0,9.77,9.77,9.65,9.7,166900.0
2010-07-15 10:30:00,9.7,9.77,9.7,9.7,90000.0,9.7,9.77,9.7,9.7,90000.0
2010-07-15 11:00:00,9.71,9.78,9.7,9.77,64300.0,9.71,9.78,9.7,9.77,64300.0
2010-07-15 11:30:00,9.77,9.81,9.74,9.78,90800.0,9.77,9.81,9.74,9.78,90800.0
2010-07-15 12:00:00,9.78,9.78,9.71,9.74,59200.0,9.78,9.78,9.71,9.74,59200.0
2010-07-15 12:30:00,9.73,9.74,9.65,9.65,98000.0,9.73,9.74,9.65,9.65,98000.0
2010-07-15 13:00:00,9.66,9.71,9.66,9.71,90600.0,9.66,9.71,9.66,9.71,90600.0
2010-07-15 13:30:00,9.71,9.71,9.67,9.68,133100.0,9.71,9.71,9.67,9.68,133100.0
2010-07-15 14:00:00,9.68,9.81,9.67,9.78,156600.0,9.68,9.81,9.67,9.78,156600.0
2010-07-15 14:30:00,9.79,9.81,9.75,9.76,163200.0,9.79,9.81,9.75,9.76,163200.0
2010-07-15 15:00:00,9.76,9.78,9.69,9.74,151300.0,9.76,9.78,9.69,9.74,151300.0
2010-07-15 15:30:00,9.74,9.84,9.71,9.82,309300.0,9.74,9.84,9.71,9.82,309300.0
2010-07-16 09:30:00,9.9,9.98,9.66,9.74,185000.0,9.9,9.98,9.66,9.74,185000.0
2010-07-16 10:00:00,9.74,9.75,9.6,9.73,140300.0,9.74,9.75,9.6,9.73,140300.0
2010-07-16 10:30:00,9.73,9.87,9.73,9.87,141000.0,9.73,9.87,9.73,9.87,141000.0
2010-07-16 11:00:00,9.87,9.93,9.85,9.93,172000.0,9.87,9.93,9.85,9.93,172000.0
2010-07-16 11:30:00,9.93,9.94,9.83,9.83,119000.0,9.93,9.94,9.83,9.83,119000.0
2010-07-16 12:00:00,9.84,9.87,9.83,9.87,79900.0,9.84,9.87,9.83,9.87,79900.0
2010-07-16 12:30:00,9.86,9.89,9.83,9.85,91700.0,9.86,9.89,9.83,9.85,91700.0
2010-07-16 13:00:00,9.85,9.9,9.84,9.89,61300.0,9.85,9.9,9.84,9.89,61300.0
2010-07-16 13:30:00,9.88,9.93,9.88,9.9,142400.0,9.88,9.93,9.88,9.9,142400.0
2010-07-16 14:00:00,9.89,9.9,9.79,9.85,134500.0,9.89,9.9,9.79,9.85,134500.0
2010-07-16 14:30:00,9.84,9.84,9.79,9.8,78700.0,9.84,9.84,9.79,9.8,78700.0
2010-07-16 15:00:00,9.8,9.81,9.72,9.77,142400.0,9.8,9.81,9.72,9.77,142400.0
2010-07-16 15:30:00,9.76,9.81,9.71,9.75,188000.0,9.76,9.81,9.71,9.75,188000.0
2010-07-19 09:30:00,9.79,9.88,9.66,9.85,135200.0,9.79,9.88,9.66,9.85,135200.0
2010-07-19 10:00:00,9.85,9.86,9.78,9.78,103400.0,9.85,9.86,9.78,9.78,103400.0
2010-07-19 10:30:00,9.78,9.8,9.68,9.73,100800.0,9.78,9.8,9.68,9.73,100800.0
2010-07-19 11:00:00,9.73,9.84,9.73,9.82,107500.0,9.73,9.84,9.73,9.82,107500.0
2010-07-19 11:30:00,9.81,9.83,9.77,9.82,69500.0,9.81,9.83,9.77,9.82,69500.0
2010-07-19 12:00:00,9.82,9.84,9.77,9.83,54200.0,9.82,9.84,9.77,9.83,54200.0
2010-07-19 12:30:00,9.83,9.91,9.81,9.85,71100.0,9.83,9.91,9.81,9.85,71100.0
2010-07-19 13:00:00,9.85,9.85,9.81,9.83,64200.0,9.85,9.85,9.81,9.83,64200.0
2010-07-19 13:30:00,9.84,9.9,9.83,9.87,119400.0,9.84,9.9,9.83,9.87,119400.0
2010-07-19 14:00:00,9.87,9.95,9.87,9.94,82700.0,9.87,9.95,9.87,9.94,82700.0
2010-07-19 14:30:00,9.93,10.03,9.92,9.99,157300.0,9.93,10.03,9.92,9.99,157300.0
2010-07-19 15:00:00,9.99,10.08,9.96,9.97,274400.0,9.99,10.08,9.96,9.97,274400.0
2010-07-19 15:30:00,9.96,10.1,9.96,10.04,394000.0,9.96,10.1,9.96,10.04,394000.0
2010-07-20 09:30:00,9.92,9.92,9.69,9.7,130900.0,9.92,9.92,9.69,9.7,130900.0
2010-07-20 10:00:00,9.7,9.8,9.66,9.76,156600.0,9.7,9.8,9.66,9.76,156600.0
2010-07-20 10:30:00,9.76,9.77,9.71,9.72,97100.0,9.76,9.77,9.71,9.72,97100.0
2010-07-20 11:00:00,9.72,9.81,9.72,9.79,112900.0,9.72,9.81,9.72,9.79,112900.0
2010-07-20 11:30:00,9.78,9.79,9.73,9.74,97300.0,9.78,9.79,9.73,9.74,97300.0
2010-07-20 12:00:00,9.74,9.78,9.71,9.72,49600.0,9.74,9.78,9.71,9.72,49600.0
2010-07-20 12:30:00,9.72,9.74,9.71,9.74,67100.0,9.72,9.74,9.71,9.74,67100.0
2010-07-20 13:00:00,9.74,9.76,9.7,9.7,89300.0,9.74,9.76,9.7,9.7,89300.0
2010-07-20 13:30:00,9.71,9.78,9.7,9.77,114900.0,9.71,9.78,9.7,9.77,114900.0
2010-07-20 14:00:00,9.77,9.79,9.73,9.78,204100.0,9.77,9.79,9.73,9.78,204100.0
2010-07-20 14:30:00,9.77,9.78,9.72,9.74,169900.0,9.77,9.78,9.72,9.74,169900.0
2010-07-20 15:00:00,9.74,9.82,9.71,9.79,322100.0,9.74,9.82,9.71,9.79,322100.0
2010-07-20 15:30:00,9.79,9.87,9.78,9.86,347900.0,9.79,9.87,9.78,9.86,347900.0
2010-07-21 09:30:00,9.93,9.96,9.75,9.77,63600.0,9.93,9.96,9.75,9.77,63600.0
2010-07-21 10:00:00,9.76,9.87,9.74,9.87,87200.0,9.76,9.87,9.74,9.87,87200.0
2010-07-21 10:30:00,9.86,9.91,9.85,9.86,110200.0,9.86,9.91,9.85,9.86,110200.0
2010-07-21 11:00:00,9.86,9.86,9.79,9.84,95800.0,9.86,9.86,9.79,9.84,95800.0
2010-07-21 11:30:00,9.84,9.86,9.81,9.85,78900.0,9.84,9.86,9.81,9.85,78900.0
2010-07-21 12:00:00,9.86,9.91,9.83,9.9,88600.0,9.86,9.91,9.83,9.9,88600.0
2010-07-21 12:30:00,9.9,9.94,9.88,9.88,95800.0,9.9,9.94,9.88,9.88,95800.0
2010-07-21 13:00:00,9.88,9.92,9.88,9.9,46600.0,9.88,9.92,9.88,9.9,46600.0
2010-07-21 13:30:00,9.9,9.94,9.88,9.91,78700.0,9.9,9.94,9.88,9.91,78700.0
2010-07-21 14:00:00,9.91,9.91,9.71,9.79,197700.0,9.91,9.91,9.71,9.79,197700.0
2010-07-21 14:30:00,9.79,9.79,9.68,9.68,96100.0,9.79,9.79,9.68,9.68,96100.0
2010-07-21 15:00:00,9.68,9.78,9.67,9.73,107900.0,9.68,9.78,9.67,9.73,107900.0
2010-07-21 15:30:00,9.72,9.75,9.68,9.69,184100.0,9.72,9.75,9.68,9.69,184100.0
2010-07-22 09:30:00,9.83,9.91,9.8,9.9,107700.0,9.83,9.91,9.8,9.9,107700.0
2010-07-22 10:00:00,9.91,9.98,9.9,9.94,224400.0,9.91,9.98,9.9,9.94,224400.0
2010-07-22 10:30:00,9.93,10.03,9.91,10.02,234800.0,9.93,10.03,9.91,10.02,234800.0
2010-07-22 11:00:00,10.03,10.14,10.02,10.08,155100.0,10.03,10.14,10.02,10.08,155100.0
2010-07-22 11:30:00,10.08,10.1,10.05,10.09,119400.0,10.08,10.1,10.05,10.09,119400.0
2010-07-22 12:00:00,10.09,10.2,10.08,10.19,200600.0,10.09,10.2,10.08,10.19,200600.0
2010-07-22 12:30:00,10.19,10.23,10.16,10.23,139200.0,10.19,10.23,10.16,10.23,139200.0
2010-07-22 13:00:00,10.23,10.25,10.22,10.23,125200.0,10.23,10.25,10.22,10.23,125200.0
2010-07-22 13:30:00,10.22,10.24,10.13,10.15,122800.0,10.22,10.24,10.13,10.15,122800.0
2010-07-22 14:00:00,10.14,10.21,10.14,10.21,54400.0,10.14,10.21,10.14,10.21,54400.0
2010-07-22 14:30:00,10.2,10.21,10.18,10.21,70600.0,10.2,10.21,10.18,10.21,70600.0
2010-07-22 15:00:00,10.2,10.23,10.17,10.23,75300.0,10.2,10.23,10.17,10.23,75300.0
2010-07-22 15:30:00,10.23,10.23,10.14,10.19,351800.0,10.23,10.23,10.14,10.19,351800.0
2010-07-23 09:30:00,10.13,10.19,9.98,9.99,138400.0,10.13,10.19,9.98,9.99,138400.0
2010-07-23 10:00:00,9.99,10.14,9.97,10.13,80000.0,9.99,10.14,9.97,10.13,80000.0
2010-07-23 10:30:00,10.14,10.24,10.14,10.2,59700.0,10.14,10.24,10.14,10.2,59700.0
2010-07-23 11:00:00,10.2,10.23,10.16,10.19,46300.0,10.2,10.23,10.16,10.19,46300.0
2010-07-23 11:30:00,10.18,10.3,10.18,10.27,49200.0,10.18,10.3,10.18,10.27,49200.0
2010-07-23 12:00:00,10.28,10.32,10.2,10.27,74800.0,10.28,10.32,10.2,10.27,74800.0
2010-07-23 12:30:00,10.26,10.28,10.21,10.28,29000.0,10.26,10.28,10.21,10.28,29000.0
2010-07-23 13:00:00,10.28,10.44,10.24,10.44,59700.0,10.28,10.44,10.24,10.44,59700.0
2010-07-23 13:30:00,10.44,10.44,10.38,10.43,45400.0,10.44,10.44,10.38,10.43,45400.0
2010-07-23 14:00:00,10.43,10.43,10.33,10.35,79700.0,10.43,10.43,10.33,10.35,79700.0
2010-07-23 14:30:00,10.35,10.43,10.34,10.41,102000.0,10.35,10.43,10.34,10.41,102000.0
2010-07-23 15:00:00,10.41,10.47,10.4,10.44,166800.0,10.41,10.47,10.4,10.44,166800.0
2010-07-23 15:30:00,10.45,10.5,10.4,10.46,305300.0,10.45,10.5,10.4,10.46,305300.0
2010-07-26 09:30:00,10.47,10.64,10.29,10.61,154500.0,10.47,10.64,10.29,10.61,154500.0
2010-07-26 10:00:00,10.62,10.75,10.6,10.65,147500.0,10.62,10.75,10.6,10.65,147500.0
2010-07-26 10:30:00,10.65,10.69,10.59,10.68,190200.0,10.65,10.69,10.59,10.68,190200.0
2010-07-26 11:00:00,10.67,10.74,10.64,10.73,151400.0,10.67,10.74,10.64,10.73,151400.0
2010-07-26 11:30:00,10.73,10.73,10.68,10.72,120900.0,10.73,10.73,10.68,10.72,120900.0
2010-07-26 12:00:00,10.72,10.73,10.7,10.73,90400.0,10.72,10.73,10.7,10.73,90400.0
2010-07-26 12:30:00,10.73,10.75,10.71,10.73,102600.0,10.73,10.75,10.71,10.73,102600.0
2010-07-26 13:00:00,10.74,10.75,10.73,10.74,90800.0,10.74,10.75,10.73,10.74,90800.0
2010-07-26 13:30:00,10.74,10.75,10.73,10.73,80600.0,10.74,10.75,10.73,10.73,80600.0
2010-07-26 14:00:00,10.74,10.74,10.68,10.69,100400.0,10.74,10.74,10.68,10.69,100400.0
2010-07-26 14:30:00,10.69,10.69,10.62,10.65,156300.0,10.69,10.69,10.62,10.65,156300.0
2010-07-26 15:00:00,10.65,10.73,10.65,10.73,97900.0,10.65,10.73,10.65,10.73,97900.0
2010-07-26 15:30:00,10.73,10.77,10.7,10.74,274600.0,10.73,10.77,10.7,10.74,274600.0
2010-07-27 09:30:00,10.83,10.83,10.62,10.64,99500.0,10.83,10.83,10.62,10.64,99500.0
2010-07-27 10:00:00,10.64,10.73,10.6,10.67,74200.0,10.64,10.73,10.6,10.67,74200.0
2010-07-27 10:30:00,10.67,10.71,10.54,10.55,147000.0,10.67,10.71,10.54,10.55,147000.0
2010-07-27 11:00:00,10.55,10.56,10.52,10.55,118400.0,10.55,10.56,10.52,10.55,118400.0
2010-07-27 11:30:00,10.55,10.6,10.53,10.54,72800.0,10.55,10.6,10.53,10.54,72800.0
2010-07-27 12:00:00,10.55,10.56,10.53,10.54,41500.0,10.55,10.56,10.53,10.54,41500.0
2010-07-27 12:30:00,10.54,10.55,10.5,10.52,44500.0,10.54,10.55,10.5,10.52,44500.0
2010-07-27 13:00:00,10.52,10.54,10.47,10.47,96700.0,10.52,10.54,10.47,10.47,96700.0
2010-07-27 13:30:00,10.47,10.48,10.45,10.46,44200.0,10.47,10.48,10.45,10.46,44200.0
2010-07-27 14:00:00,10.46,10.5,10.45,10.5,75500.0,10.46,10.5,10.45,10.5,75500.0
2010-07-27 14:30:00,10.5,10.51,10.46,10.5,124300.0,10.5,10.51,10.46,10.5,124300.0
2010-07-27 15:00:00,10.51,10.65,10.5,10.62,177400.0,10.51,10.65,10.5,10.62,177400.0
2010-07-27 15:30:00,10.62,10.63,10.57,10.57,295300.0,10.62,10.63,10.57,10.57,295300.0
2010-07-28 09:30:00,10.54,10.64,10.47,10.55,53400.0,10.54,10.64,10.47,10.55,53400.0
2010-07-28 10:00:00,10.55,10.55,10.46,10.48,27100.0,10.55,10.55,10.46,10.48,27100.0
2010-07-28 10:30:00,10.48,10.49,10.46,10.48,28200.0,10.48,10.49,10.46,10.48,28200.0
2010-07-28 11:00:00,10.48,10.48,10.38,10.42,44800.0,10.48,10.48,10.38,10.42,44800.0
2010-07-28 11:30:00,10.42,10.43,10.32,10.33,64300.0,10.42,10.43,10.32,10.33,64300.0
2010-07-28 12:00:00,10.32,10.33,10.32,10.32,34700.0,10.32,10.33,10.32,10.32,34700.0
2010-07-28 12:30:00,10.32,10.36,10.3,10.36,92200.0,10.32,10.36,10.3,10.36,92200.0
2010-07-28 13:00:00,10.36,10.36,10.31,10.32,84300.0,10.36,10.36,10.31,10.32,84300.0
2010-07-28 13:30:00,10.33,10.33,10.27,10.29,107400.0,10.33,10.33,10.27,10.29,107400.0
2010-07-28 14:00:00,10.29,10.32,10.23,10.25,140500.0,10.29,10.32,10.23,10.25,140500.0
2010-07-28 14:30:00,10.25,10.26,10.22,10.23,79500.0,10.25,10.26,10.22,10.23,79500.0
2010-07-28 15:00:00,10.23,10.24,10.19,10.2,116000.0,10.23,10.24,10.19,10.2,116000.0
2010-07-28 15:30:00,10.2,10.29,10.2,10.29,197600.0,10.2,10.29,10.2,10.29,197600.0
2010-07-29 09:30:00,10.39,10.39,10.27,10.27,65200.0,10.39,10.39,10.27,10.27,65200.0
2010-07-29 10:00:00,10.27,10.28,10.19,10.22,58400.0,10.27,10.28,10.19,10.22,58400.0
2010-07-29 10:30:00,10.22,10.24,10.2,10.23,33900.0,10.22,10.24,10.2,10.23,33900.0
2010-07-29 11:00:00,10.23,10.23,10.1,10.13,88300.0,10.23,10.23,10.1,10.13,88300.0
2010-07-29 11:30:00,10.12,10.14,10.07,10.13,82900.0,10.12,10.14,10.07,10.13,82900.0
2010-07-29 12:00:00,10.13,10.17,10.05,10.15,113000.0,10.13,10.17,10.05,10.15,113000.0
2010-07-29 12:30:00,10.15,10.18,10.12,10.16,44700.0,10.15,10.18,10.12,10.16,44700.0
2010-07-29 13:00:00,10.16,10.24,10.15,10.24,82500.0,10.16,10.24,10.15,10.24,82500.0
2010-07-29 13:30:00,10.24,10.28,10.24,10.27,71600.0,10.24,10.28,10.24,10.27,71600.0
2010-07-29 14:00:00,10.27,10.34,10.24,10.34,77700.0,10.27,10.34,10.24,10.34,77700.0
2010-07-29 14:30:00,10.34,10.44,10.34,10.43,143600.0,10.34,10.44,10.34,10.43,143600.0
2010-07-29 15:00:00,10.43,10.47,10.38,10.44,89500.0,10.43,10.47,10.38,10.44,89500.0
2010-07-29 15:30:00,10.44,10.44,10.35,10.37,192900.0,10.44,10.44,10.35,10.37,192900.0
2010-07-30 09:30:00,10.22,10.22,10.08,10.18,77500.0,10.22,10.22,10.08,10.18,77500.0
2010-07-30 10:00:00,10.18,10.33,10.18,10.28,58600.0,10.18,10.33,10.18,10.28,58600.0
2010-07-30 10:30:00,10.28,10.4,10.27,10.37,103400.0,10.28,10.4,10.27,10.37,103400.0
2010-07-30 11:00:00,10.37,10.4,10.35,10.36,97500.0,10.37,10.4,10.35,10.36,97500.0
2010-07-30 11:30:00,10.36,10.37,10.31,10.35,98900.0,10.36,10.37,10.31,10.35,98900.0
2010-07-30 12:00:00,10.35,10.37,10.27,10.29,67900.0,10.35,10.37,10.27,10.29,67900.0
2010-07-30 12:30:00,10.29,10.32,10.26,10.32,47200.0,10.29,10.32,10.26,10.32,47200.0
2010-07-30 13:00:00,10.32,10.32,10.27,10.3,44300.0,10.32,10.32,10.27,10.3,44300.0
2010-07-30 13:30:00,10.29,10.29,10.2,10.22,75700.0,10.29,10.29,10.2,10.22,75700.0
2010-07-30 14:00:00,10.22,10.3,10.22,10.29,61600.0,10.22,10.3,10.22,10.29,61600.0
2010-07-30 14:30:00,10.28,10.29,10.25,10.26,94500.0,10.28,10.29,10.25,10.26,94500.0
2010-07-30 15:00:00,10.26,10.34,10.21,10.3,164500.0,10.26,10.34,10.21,10.3,164500.0
2010-07-30 15:30:00,10.3,10.31,10.24,10.25,160800.0,10.3,10.31,10.24,10.25,160800.0
2010-08-02 09:30:00,10.52,10.52,10.31,10.37,57000.0,10.52,10.52,10.31,10.37,57000.0
2010-08-02 10:00:00,10.38,10.59,10.38,10.59,102800.0,10.38,10.59,10.38,10.59,102800.0
2010-08-02 10:30:00,10.58,10.61,10.56,10.59,65900.0,10.58,10.61,10.56,10.59,65900.0
2010-08-02 11:00:00,10.59,10.6,10.55,10.59,68000.0,10.59,10.6,10.55,10.59,68000.0
2010-08-02 11:30:00,10.59,10.6,10.51,10.52,66100.0,10.59,10.6,10.51,10.52,66100.0
2010-08-02 12:00:00,10.51,10.52,10.43,10.43,57800.0,10.51,10.52,10.43,10.43,57800.0
2010-08-02 12:30:00,10.43,10.44,10.34,10.35,74600.0,10.43,10.44,10.34,10.35,74600.0
2010-08-02 13:00:00,10.36,10.4,10.36,10.37,44100.0,10.36,10.4,10.36,10.37,44100.0
2010-08-02 13:30:00,10.37,10.39,10.35,10.39,67200.0,10.37,10.39,10.35,10.39,67200.0
2010-08-02 14:00:00,10.39,10.4,10.37,10.38,35100.0,10.39,10.4,10.37,10.38,35100.0
2010-08-02 14:30:00,10.38,10.45,10.38,10.44,64700.0,10.38,10.45,10.38,10.44,64700.0
2010-08-02 15:00:00,10.45,10.46,10.44,10.46,31000.0,10.45,10.46,10.44,10.46,31000.0
2010-08-02 15:30:00,10.45,10.48,10.43,10.44,128700.0,10.45,10.48,10.43,10.44,128700.0
2010-08-03 09:30:00,10.37,10.5,10.36,10.43,124100.0,10.37,10.5,10.36,10.43,124100.0
2010-08-03 10:00:00,10.42,10.45,10.33,10.44,73800.0,10.42,10.45,10.33,10.44,73800.0
2010-08-03 10:30:00,10.44,10.58,10.44,10.58,86600.0,10.44,10.58,10.44,10.58,86600.0
2010-08-03 11:00:00,10.57,10.59,10.56,10.59,65300.0,10.57,10.59,10.56,10.59,65300.0
2010-08-03 11:30:00,10.58,10.66,10.56,10.59,104600.0,10.58,10.66,10.56,10.59,104600.0
2010-08-03 12:00:00,10.58,10.6,10.51,10.52,32900.0,10.58,10.6,10.51,10.52,32900.0
2010-08-03 12:30:00,10.52,10.55,10.51,10.52,26100.0,10.52,10.55,10.51,10.52,26100.0
2010-08-03 13:00:00,10.52,10.52,10.45,10.46,47800.0,10.52,10.52,10.45,10.46,47800.0
2010-08-03 13:30:00,10.47,10.48,10.46,10.46,29100.0,10.47,10.48,10.46,10.46,29100.0
2010-08-03 14:00:00,10.46,10.51,10.43,10.51,249300.0,10.46,10.51,10.43,10.51,249300.0
2010-08-03 14:30:00,10.51,10.52,10.44,10.46,45600.0,10.51,10.52,10.44,10.46,45600.0
2010-08-03 15:00:00,10.45,10.46,10.37,10.38,50300.0,10.45,10.46,10.37,10.38,50300.0
2010-08-03 15:30:00,10.37,10.38,10.32,10.35,163800.0,10.37,10.38,10.32,10.35,163800.0
2010-08-04 09:30:00,10.41,10.51,10.41,10.48,58900.0,10.41,10.51,10.41,10.48,58900.0
2010-08-04 10:00:00,10.49,10.5,10.27,10.31,136700.0,10.49,10.5,10.27,10.31,136700.0
2010-08-04 10:30:00,10.31,10.43,10.31,10.41,124700.0,10.31,10.43,10.31,10.41,124700.0
2010-08-04 11:00:00,10.42,10.59,10.4,10.58,546400.0,10.42,10.59,10.4,10.58,546400.0
2010-08-04 11:30:00,10.58,10.62,10.56,10.6,36300.0,10.58,10.62,10.56,10.6,36300.0
2010-08-04 12:00:00,10.59,10.62,10.56,10.61,34900.0,10.59,10.62,10.56,10.61,34900.0
2010-08-04 12:30:00,10.6,10.62,10.57,10.61,33000.0,10.6,10.62,10.57,10.61,33000.0
2010-08-04 13:00:00,10.61,10.61,10.55,10.56,36900.0,10.61,10.61,10.55,10.56,36900.0
2010-08-04 13:30:00,10.55,10.56,10.54,10.55,37100.0,10.55,10.56,10.54,10.55,37100.0
2010-08-04 14:00:00,10.55,10.57,10.55,10.56,52300.0,10.55,10.57,10.55,10.56,52300.0
2010-08-04 14:30:00,10.56,10.58,10.54,10.57,46200.0,10.56,10.58,10.54,10.57,46200.0
2010-08-04 15:00:00,10.57,10.62,10.56,10.62,66300.0,10.57,10.62,10.56,10.62,66300.0
2010-08-04 15:30:00,10.61,10.66,10.61,10.65,150200.0,10.61,10.66,10.61,10.65,150200.0
2010-08-05 09:30:00,10.57,10.65,10.46,10.57,49500.0,10.57,10.65,10.46,10.57,49500.0
2010-08-05 10:00:00,10.57,10.57,10.52,10.52,39400.0,10.57,10.57,10.52,10.52,39400.0
2010-08-05 10:30:00,10.53,10.53,10.38,10.39,109400.0,10.53,10.53,10.38,10.39,109400.0
2010-08-05 11:00:00,10.4,10.41,10.34,10.35,138800.0,10.4,10.41,10.34,10.35,138800.0
2010-08-05 11:30:00,10.35,10.47,10.34,10.44,102300.0,10.35,10.47,10.34,10.44,102300.0
2010-08-05 12:00:00,10.44,10.51,10.44,10.46,33300.0,10.44,10.51,10.44,10.46,33300.0
2010-08-05 12:30:00,10.47,10.49,10.47,10.47,17900.0,10.47,10.49,10.47,10.47,17900.0
2010-08-05 13:00:00,10.47,10.48,10.46,10.48,19600.0,10.47,10.48,10.46,10.48,19600.0
2010-08-05 13:30:00,10.48,10.53,10.48,10.53,39000.0,10.48,10.53,10.48,10.53,39000.0
2010-08-05 14:00:00,10.53,10.54,10.5,10.54,48200.0,10.53,10.54,10.5,10.54,48200.0
2010-08-05 14:30:00,10.53,10.55,10.51,10.52,36500.0,10.53,10.55,10.51,10.52,36500.0
2010-08-05 15:00:00,10.52,10.52,10.49,10.49,21600.0,10.52,10.52,10.49,10.49,21600.0
2010-08-05 15:30:00,10.49,10.49,10.48,10.48,69700.0,10.49,10.49,10.48,10.48,69700.0
2010-08-06 09:30:00,10.42,10.5,10.1,10.49,136700.0,10.42,10.5,10.1,10.49,136700.0
2010-08-06 10:00:00,10.49,10.5,10.4,10.4,87100.0,10.49,10.5,10.4,10.4,87100.0
2010-08-06 10:30:00,10.41,10.41,10.17,10.2,102600.0,10.41,10.41,10.17,10.2,102600.0
2010-08-06 11:00:00,10.19,10.26,10.16,10.26,94200.0,10.19,10.26,10.16,10.26,94200.0
2010-08-06 11:30:00,10.26,10.31,10.25,10.28,55000.0,10.26,10.31,10.25,10.28,55000.0
2010-08-06 12:00:00,10.28,10.28,10.23,10.25,52900.0,10.28,10.28,10.23,10.25,52900.0
2010-08-06 12:30:00,10.25,10.27,10.23,10.27,48100.0,10.25,10.27,10.23,10.27,48100.0
2010-08-06 13:00:00,10.27,10.28,10.26,10.27,32100.0,10.27,10.28,10.26,10.27,32100.0
2010-08-06 13:30:00,10.26,10.26,10.2,10.2,68900.0,10.26,10.26,10.2,10.2,68900.0
2010-08-06 14:00:00,10.2,10.21,10.19,10.2,72200.0,10.2,10.21,10.19,10.2,72200.0
2010-08-06 14:30:00,10.19,10.26,10.19,10.25,107800.0,10.19,10.26,10.19,10.25,107800.0
2010-08-06 15:00:00,10.26,10.29,10.19,10.23,235900.0,10.26,10.29,10.19,10.23,235900.0
2010-08-06 15:30:00,10.23,10.23,10.19,10.19,267400.0,10.23,10.23,10.19,10.19,267400.0
2010-08-09 09:30:00,10.24,10.24,10.16,10.18,68500.0,10.24,10.24,10.16,10.18,68500.0
2010-08-09 10:00:00,10.18,10.2,10.17,10.19,67100.0,10.18,10.2,10.17,10.19,67100.0
2010-08-09 10:30:00,10.19,10.19,10.17,10.19,31000.0,10.19,10.19,10.17,10.19,31000.0
2010-08-09 11:00:00,10.19,10.2,10.18,10.18,31400.0,10.19,10.2,10.18,10.18,31400.0
2010-08-09 11:30:00,10.19,10.2,10.18,10.2,18900.0,10.19,10.2,10.18,10.2,18900.0
2010-08-09 12:00:00,10.2,10.2,10.19,10.19,7100.0,10.2,10.2,10.19,10.19,7100.0
2010-08-09 12:30:00,10.19,10.2,10.19,10.19,12600.0,10.19,10.2,10.19,10.19,12600.0
2010-08-09 13:00:00,10.19,10.22,10.19,10.19,44300.0,10.19,10.22,10.19,10.19,44300.0
2010-08-09 13:30:00,10.19,10.22,10.19,10.22,20500.0,10.19,10.22,10.19,10.22,20500.0
2010-08-09 14:00:00,10.21,10.23,10.21,10.23,13900.0,10.21,10.23,10.21,10.23,13900.0
2010-08-09 14:30:00,10.23,10.29,10.22,10.29,47000.0,10.23,10.29,10.22,10.29,47000.0
2010-08-09 15:00:00,10.28,10.28,10.2,10.2,108300.0,10.28,10.28,10.2,10.2,108300.0
2010-08-09 15:30:00,10.21,10.24,10.2,10.23,219400.0,10.21,10.24,10.2,10.23,219400.0
2010-08-10 09:30:00,10.15,10.15,9.96,10.01,122900.0,10.15,10.15,9.96,10.01,122900.0
2010-08-10 10:00:00,10.01,10.01,9.96,9.99,55500.0,10.01,10.01,9.96,9.99,55500.0
2010-08-10 10:30:00,9.98,9.98,9.92,9.92,63200.0,9.98,9.98,9.92,9.92,63200.0
2010-08-10 11:00:00,9.92,9.96,9.91,9.93,88600.0,9.92,9.96,9.91,9.93,88600.0
2010-08-10 11:30:00,9.93,9.94,9.89,9.89,53300.0,9.93,9.94,9.89,9.89,53300.0
2010-08-10 12:00:00,9.89,9.91,9.86,9.9,197700.0,9.89,9.91,9.86,9.9,197700.0
2010-08-10 12:30:00,9.89,9.89,9.82,9.83,63300.0,9.89,9.89,9.82,9.83,63300.0
2010-08-10 13:00:00,9.83,9.83,9.78,9.79,98400.0,9.83,9.83,9.78,9.79,98400.0
2010-08-10 13:30:00,9.78,9.79,9.77,9.77,35900.0,9.78,9.79,9.77,9.77,35900.0
2010-08-10 14:00:00,9.78,9.89,9.77,9.83,436700.0,9.78,9.89,9.77,9.83,436700.0
2010-08-10 14:30:00,9.84,9.93,9.84,9.89,176400.0,9.84,9.93,9.84,9.89,176400.0
2010-08-10 15:00:00,9.88,9.92,9.8,9.8,177300.0,9.88,9.92,9.8,9.8,177300.0
2010-08-10 15:30:00,9.81,9.81,9.66,9.68,524700.0,9.81,9.81,9.66,9.68,524700.0
2010-08-11 09:30:00,9.61,9.61,9.4,9.47,166800.0,9.61,9.61,9.4,9.47,166800.0
2010-08-11 10:00:00,9.47,9.49,9.43,9.44,112400.0,9.47,9.49,9.43,9.44,112400.0
2010-08-11 10:30:00,9.43,9.45,9.37,9.37,107600.0,9.43,9.45,9.37,9.37,107600.0
2010-08-11 11:00:00,9.37,9.4,9.35,9.37,101400.0,9.37,9.4,9.35,9.37,101400.0
2010-08-11 11:30:00,9.38,9.39,9.33,9.34,53000.0,9.38,9.39,9.33,9.34,53000.0
2010-08-11 12:00:00,9.34,9.34,9.3,9.32,86800.0,9.34,9.34,9.3,9.32,86800.0
2010-08-11 12:30:00,9.33,9.33,9.27,9.27,41800.0,9.33,9.33,9.27,9.27,41800.0
2010-08-11 13:00:00,9.27,9.3,9.27,9.29,58100.0,9.27,9.3,9.27,9.29,58100.0
2010-08-11 13:30:00,9.3,9.3,9.27,9.27,36900.0,9.3,9.3,9.27,9.27,36900.0
2010-08-11 14:00:00,9.28,9.3,9.25,9.26,136700.0,9.28,9.3,9.25,9.26,136700.0
2010-08-11 14:30:00,9.27,9.27,9.23,9.24,226100.0,9.27,9.27,9.23,9.24,226100.0
2010-08-11 15:00:00,9.24,9.25,9.21,9.22,122500.0,9.24,9.25,9.21,9.22,122500.0
2010-08-11 15:30:00,9.22,9.27,9.19,9.19,357900.0,9.22,9.27,9.19,9.19,357900.0
2010-08-12 09:30:00,9.07,9.19,8.98,8.99,267000.0,9.07,9.19,8.98,8.99,267000.0
2010-08-12 10:00:00,8.99,9.02,8.93,8.93,358000.0,8.99,9.02,8.93,8.93,358000.0
2010-08-12 10:30:00,8.93,8.94,8.92,8.93,166300.0,8.93,8.94,8.92,8.93,166300.0
2010-08-12 11:00:00,8.93,8.94,8.88,8.9,319900.0,8.93,8.94,8.88,8.9,319900.0
2010-08-12 11:30:00,8.9,8.95,8.87,8.91,275600.0,8.9,8.95,8.87,8.91,275600.0
2010-08-12 12:00:00,8.92,8.92,8.85,8.85,123300.0,8.92,8.92,8.85,8.85,123300.0
2010-08-12 12:30:00,8.86,8.87,8.84,8.85,190900.0,8.86,8.87,8.84,8.85,190900.0
2010-08-12 13:00:00,8.85,8.86,8.84,8.85,154700.0,8.85,8.86,8.84,8.85,154700.0
2010-08-12 13:30:00,8.86,8.86,8.83,8.84,116200.0,8.86,8.86,8.83,8.84,116200.0
2010-08-12 14:00:00,8.84,8.85,8.76,8.77,308300.0,8.84,8.85,8.76,8.77,308300.0
2010-08-12 14:30:00,8.77,8.77,8.68,8.69,645900.0,8.77,8.77,8.68,8.69,645900.0
2010-08-12 15:00:00,8.7,8.71,8.59,8.59,779700.0,8.7,8.71,8.59,8.59,779700.0
2010-08-12 15:30:00,8.6,8.61,8.49,8.52,1288700.0,8.6,8.61,8.49,8.52,1288700.0
2010-08-13 09:30:00,8.95,8.95,8.65,8.83,714100.0,8.95,8.95,8.65,8.83,714100.0
2010-08-13 10:00:00,8.83,8.84,8.65,8.65,254700.0,8.83,8.84,8.65,8.65,254700.0
2010-08-13 10:30:00,8.66,8.66,8.55,8.59,203000.0,8.66,8.66,8.55,8.59,203000.0
2010-08-13 11:00:00,8.59,8.6,8.43,8.48,169600.0,8.59,8.6,8.43,8.48,169600.0
2010-08-13 11:30:00,8.48,8.49,8.39,8.41,376500.0,8.48,8.49,8.39,8.41,376500.0
2010-08-13 12:00:00,8.41,8.44,8.34,8.37,271100.0,8.41,8.44,8.34,8.37,271100.0
2010-08-13 12:30:00,8.37,8.4,8.37,8.39,85600.0,8.37,8.4,8.37,8.39,85600.0
2010-08-13 13:00:00,8.4,8.44,8.39,8.42,117900.0,8.4,8.44,8.39,8.42,117900.0
2010-08-13 13:30:00,8.42,8.44,8.4,8.41,146300.0,8.42,8.44,8.4,8.41,146300.0
2010-08-13 14:00:00,8.42,8.43,8.38,8.41,207300.0,8.42,8.43,8.38,8.41,207300.0
2010-08-13 14:30:00,8.42,8.44,8.38,8.39,172300.0,8.42,8.44,8.38,8.39,172300.0
2010-08-13 15:00:00,8.39,8.4,8.35,8.35,190200.0,8.39,8.4,8.35,8.35,190200.0
2010-08-13 15:30:00,8.35,8.36,8.29,8.3,586400.0,8.35,8.36,8.29,8.3,586400.0
2010-08-16 09:30:00,8.25,8.4,8.2,8.4,399700.0,8.25,8.4,8.2,8.4,399700.0
2010-08-16 10:00:00,8.4,8.4,8.35,8.39,142700.0,8.4,8.4,8.35,8.39,142700.0
2010-08-16 10:30:00,8.4,8.47,8.39,8.45,162100.0,8.4,8.47,8.39,8.45,162100.0
2010-08-16 11:00:00,8.45,8.45,8.3,8.3,128400.0,8.45,8.45,8.3,8.3,128400.0
2010-08-16 11:30:00,8.3,8.37,8.29,8.36,180100.0,8.3,8.37,8.29,8.36,180100.0
2010-08-16 12:00:00,8.37,8.37,8.33,8.37,113500.0,8.37,8.37,8.33,8.37,113500.0
2010-08-16 12:30:00,8.37,8.38,8.36,8.37,186900.0,8.37,8.38,8.36,8.37,186900.0
2010-08-16 13:00:00,8.37,8.38,8.31,8.35,139200.0,8.37,8.38,8.31,8.35,139200.0
2010-08-16 13:30:00,8.35,8.36,8.35,8.35,80500.0,8.35,8.36,8.35,8.35,80500.0
2010-08-16 14:00:00,8.36,8.37,8.34,8.35,131100.0,8.36,8.37,8.34,8.35,131100.0
2010-08-16 14:30:00,8.35,8.35,8.32,8.34,123600.0,8.35,8.35,8.32,8.34,123600.0
2010-08-16 15:00:00,8.34,8.34,8.28,8.31,311100.0,8.34,8.34,8.28,8.31,311100.0
2010-08-16 15:30:00,8.31,8.31,8.29,8.29,289600.0,8.31,8.31,8.29,8.29,289600.0
2010-08-17 09:30:00,8.37,8.44,8.26,8.27,331900.0,8.37,8.44,8.26,8.27,331900.0
2010-08-17 10:00:00,8.27,8.28,8.23,8.23,268300.0,8.27,8.28,8.23,8.23,268300.0
2010-08-17 10:30:00,8.24,8.3,8.24,8.29,108100.0,8.24,8.3,8.24,8.29,108100.0
2010-08-17 11:00:00,8.29,8.31,8.25,8.3,141100.0,8.29,8.31,8.25,8.3,141100.0
2010-08-17 11:30:00,8.3,8.32,8.28,8.3,114200.0,8.3,8.32,8.28,8.3,114200.0
2010-08-17 12:00:00,8.3,8.3,8.25,8.26,95000.0,8.3,8.3,8.25,8.26,95000.0
2010-08-17 12:30:00,8.26,8.26,8.24,8.25,160700.0,8.26,8.26,8.24,8.25,160700.0
2010-08-17 13:00:00,8.25,8.29,8.24,8.29,219500.0,8.25,8.29,8.24,8.29,219500.0
2010-08-17 13:30:00,8.29,8.3,8.28,8.29,73900.0,8.29,8.3,8.28,8.29,73900.0
2010-08-17 14:00:00,8.29,8.43,8.28,8.43,1097400.0,8.29,8.43,8.28,8.43,1097400.0
2010-08-17 14:30:00,8.43,8.49,8.42,8.48,210600.0,8.43,8.49,8.42,8.48,210600.0
2010-08-17 15:00:00,8.48,8.48,8.4,8.41,279900.0,8.48,8.48,8.4,8.41,279900.0
2010-08-17 15:30:00,8.4,8.41,8.37,8.38,275400.0,8.4,8.41,8.37,8.38,275400.0
2010-08-18 09:30:00,8.39,8.43,8.35,8.43,126500.0,8.39,8.43,8.35,8.43,126500.0
2010-08-18 10:00:00,8.43,8.46,8.38,8.4,156000.0,8.43,8.46,8.38,8.4,156000.0
2010-08-18 10:30:00,8.4,8.5,8.4,8.45,133600.0,8.4,8.5,8.4,8.45,133600.0
2010-08-18 11:00:00,8.45,8.59,8.44,8.49,254100.0,8.45,8.59,8.44,8.49,254100.0
2010-08-18 11:30:00,8.5,8.62,8.47,8.56,544000.0,8.5,8.62,8.47,8.56,544000.0
2010-08-18 12:00:00,8.56,8.56,8.49,8.5,158800.0,8.56,8.56,8.49,8.5,158800.0
2010-08-18 12:30:00,8.5,8.52,8.49,8.51,185600.0,8.5,8.52,8.49,8.51,185600.0
2010-08-18 13:00:00,8.51,8.55,8.51,8.53,48600.0,8.51,8.55,8.51,8.53,48600.0
2010-08-18 13:30:00,8.54,8.57,8.54,8.57,37100.0,8.54,8.57,8.54,8.57,37100.0
2010-08-18 14:00:00,8.58,8.6,8.53,8.55,71200.0,8.58,8.6,8.53,8.55,71200.0
2010-08-18 14:30:00,8.54,8.55,8.52,8.54,67700.0,8.54,8.55,8.52,8.54,67700.0
2010-08-18 15:00:00,8.53,8.54,8.52,8.54,46500.0,8.53,8.54,8.52,8.54,46500.0
2010-08-18 15:30:00,8.54,8.55,8.52,8.54,143900.0,8.54,8.55,8.52,8.54,143900.0
2010-08-19 09:30:00,8.53,8.57,8.42,8.42,148100.0,8.53,8.57,8.42,8.42,148100.0
2010-08-19 10:00:00,8.42,8.42,8.35,8.35,100800.0,8.42,8.42,8.35,8.35,100800.0
2010-08-19 10:30:00,8.35,8.38,8.31,8.34,110400.0,8.35,8.38,8.31,8.34,110400.0
2010-08-19 11:00:00,8.34,8.37,8.33,8.35,76300.0,8.34,8.37,8.33,8.35,76300.0
2010-08-19 11:30:00,8.34,8.35,8.3,8.32,106900.0,8.34,8.35,8.3,8.32,106900.0
2010-08-19 12:00:00,8.32,8.36,8.31,8.35,50600.0,8.32,8.36,8.31,8.35,50600.0
2010-08-19 12:30:00,8.36,8.38,8.35,8.35,49200.0,8.36,8.38,8.35,8.35,49200.0
2010-08-19 13:00:00,8.36,8.4,8.35,8.36,73200.0,8.36,8.4,8.35,8.36,73200.0
2010-08-19 13:30:00,8.36,8.39,8.36,8.39,38500.0,8.36,8.39,8.36,8.39,38500.0
2010-08-19 14:00:00,8.39,8.42,8.37,8.41,72800.0,8.39,8.42,8.37,8.41,72800.0
2010-08-19 14:30:00,8.41,8.42,8.38,8.41,99400.0,8.41,8.42,8.38,8.41,99400.0
2010-08-19 15:00:00,8.41,8.47,8.4,8.44,173400.0,8.41,8.47,8.4,8.44,173400.0
2010-08-19 15:30:00,8.44,8.44,8.41,8.41,152400.0,8.44,8.44,8.41,8.41,152400.0
2010-08-20 09:30:00,8.43,8.43,8.29,8.35,131200.0,8.43,8.43,8.29,8.35,131200.0
2010-08-20 10:00:00,8.35,8.35,8.26,8.26,64400.0,8.35,8.35,8.26,8.26,64400.0
2010-08-20 10:30:00,8.26,8.33,8.26,8.29,37400.0,8.26,8.33,8.26,8.29,37400.0
2010-08-20 11:00:00,8.29,8.34,8.28,8.32,65500.0,8.29,8.34,8.28,8.32,65500.0
2010-08-20 11:30:00,8.31,8.33,8.27,8.27,48500.0,8.31,8.33,8.27,8.27,48500.0
2010-08-20 12:00:00,8.27,8.31,8.27,8.3,20600.0,8.27,8.31,8.27,8.3,20600.0
2010-08-20 12:30:00,8.3,8.31,8.3,8.31,12900.0,8.3,8.31,8.3,8.31,12900.0
2010-08-20 13:00:00,8.31,8.36,8.31,8.35,28600.0,8.31,8.36,8.31,8.35,28600.0
2010-08-20 13:30:00,8.34,8.35,8.34,8.35,11100.0,8.34,8.35,8.34,8.35,11100.0
2010-08-20 14:00:00,8.35,8.39,8.34,8.38,49700.0,8.35,8.39,8.34,8.38,49700.0
2010-08-20 14:30:00,8.37,8.42,8.36,8.42,50700.0,8.37,8.42,8.36,8.42,50700.0
2010-08-20 15:00:00,8.41,8.44,8.41,8.44,34400.0,8.41,8.44,8.41,8.44,34400.0
2010-08-20 15:30:00,8.43,8.46,8.43,8.44,147600.0,8.43,8.46,8.43,8.44,147600.0
2010-08-23 09:30:00,8.5,8.52,8.41,8.42,60900.0,8.5,8.52,8.41,8.42,60900.0
2010-08-23 10:00:00,8.42,8.42,8.32,8.35,58400.0,8.42,8.42,8.32,8.35,58400.0
2010-08-23 10:30:00,8.36,8.4,8.3,8.32,49800.0,8.36,8.4,8.3,8.32,49800.0
2010-08-23 11:00:00,8.32,8.32,8.27,8.3,114600.0,8.32,8.32,8.27,8.3,114600.0
2010-08-23 11:30:00,8.3,8.32,8.27,8.3,34600.0,8.3,8.32,8.27,8.3,34600.0
2010-08-23 12:00:00,8.3,8.35,8.3,8.35,35600.0,8.3,8.35,8.3,8.35,35600.0
2010-08-23 12:30:00,8.34,8.35,8.32,8.32,24000.0,8.34,8.35,8.32,8.32,24000.0
2010-08-23 13:00:00,8.32,8.33,8.31,8.33,17000.0,8.32,8.33,8.31,8.33,17000.0
2010-08-23 13:30:00,8.33,8.33,8.3,8.32,46200.0,8.33,8.33,8.3,8.32,46200.0
2010-08-23 14:00:00,8.32,8.37,8.31,8.34,59100.0,8.32,8.37,8.31,8.34,59100.0
2010-08-23 14:30:00,8.34,8.35,8.32,8.33,23600.0,8.34,8.35,8.32,8.33,23600.0
2010-08-23 15:00:00,8.33,8.33,8.3,8.3,53300.0,8.33,8.33,8.3,8.3,53300.0
2010-08-23 15:30:00,8.31,8.31,8.25,8.25,111700.0,8.31,8.31,8.25,8.25,111700.0
2010-08-24 09:30:00,8.16,8.2,8.04,8.08,129700.0,8.16,8.2,8.04,8.08,129700.0
2010-08-24 10:00:00,8.07,8.14,8.05,8.12,170500.0,8.07,8.14,8.05,8.12,170500.0
2010-08-24 10:30:00,8.13,8.18,8.08,8.18,94800.0,8.13,8.18,8.08,8.18,94800.0
2010-08-24 11:00:00,8.17,8.25,8.17,8.25,100200.0,8.17,8.25,8.17,8.25,100200.0
2010-08-24 11:30:00,8.25,8.28,8.23,8.25,120300.0,8.25,8.28,8.23,8.25,120300.0
2010-08-24 12:00:00,8.25,8.26,8.2,8.21,81100.0,8.25,8.26,8.2,8.21,81100.0
2010-08-24 12:30:00,8.21,8.25,8.21,8.25,33900.0,8.21,8.25,8.21,8.25,33900.0
2010-08-24 13:00:00,8.24,8.26,8.23,8.26,35500.0,8.24,8.26,8.23,8.26,35500.0
2010-08-24 13:30:00,8.25,8.26,8.19,8.19,54000.0,8.25,8.26,8.19,8.19,54000.0
2010-08-24 14:00:00,8.19,8.24,8.19,8.23,76200.0,8.19,8.24,8.19,8.23,76200.0
2010-08-24 14:30:00,8.22,8.25,8.22,8.25,47000.0,8.22,8.25,8.22,8.25,47000.0
2010-08-24 15:00:00,8.24,8.29,8.24,8.25,81800.0,8.24,8.29,8.24,8.25,81800.0
2010-08-24 15:30:00,8.25,8.27,8.22,8.22,141800.0,8.25,8.27,8.22,8.22,141800.0
2010-08-25 09:30:00,8.0,8.11,7.98,8.11,97200.0,8.0,8.11,7.98,8.11,97200.0
2010-08-25 10:00:00,8.11,8.2,8.08,8.15,116200.0,8.11,8.2,8.08,8.15,116200.0
2010-08-25 10:30:00,8.14,8.17,8.11,8.17,66100.0,8.14,8.17,8.11,8.17,66100.0
2010-08-25 11:00:00,8.17,8.23,8.17,8.22,96300.0,8.17,8.23,8.17,8.22,96300.0
2010-08-25 11:30:00,8.22,8.22,8.13,8.14,62900.0,8.22,8.22,8.13,8.14,62900.0
2010-08-25 12:00:00,8.14,8.15,8.13,8.14,34900.0,8.14,8.15,8.13,8.14,34900.0
2010-08-25 12:30:00,8.14,8.17,8.14,8.15,36100.0,8.14,8.17,8.14,8.15,36100.0
2010-08-25 13:00:00,8.15,8.16,8.14,8.15,22600.0,8.15,8.16,8.14,8.15,22600.0
2010-08-25 13:30:00,8.14,8.18,8.14,8.17,25600.0,8.14,8.18,8.14,8.17,25600.0
2010-08-25 14:00:00,8.18,8.23,8.18,8.2,43100.0,8.18,8.23,8.18,8.2,43100.0
2010-08-25 14:30:00,8.2,8.25,8.19,8.25,69400.0,8.2,8.25,8.19,8.25,69400.0
2010-08-25 15:00:00,8.25,8.26,8.19,8.19,46800.0,8.25,8.26,8.19,8.19,46800.0
2010-08-25 15:30:00,8.2,8.28,8.19,8.28,130900.0,8.2,8.28,8.19,8.28,130900.0
2010-08-26 09:30:00,8.34,8.44,8.3,8.36,104000.0,8.34,8.44,8.3,8.36,104000.0
2010-08-26 10:00:00,8.37,8.4,8.34,8.36,121600.0,8.37,8.4,8.34,8.36,121600.0
2010-08-26 10:30:00,8.37,8.4,8.34,8.35,57000.0,8.37,8.4,8.34,8.35,57000.0
2010-08-26 11:00:00,8.35,8.4,8.35,8.4,129000.0,8.35,8.4,8.35,8.4,129000.0
2010-08-26 11:30:00,8.39,8.4,8.35,8.39,69500.0,8.39,8.4,8.35,8.39,69500.0
2010-08-26 12:00:00,8.39,8.44,8.38,8.43,85500.0,8.39,8.44,8.38,8.43,85500.0
2010-08-26 12:30:00,8.42,8.43,8.35,8.38,66900.0,8.42,8.43,8.35,8.38,66900.0
2010-08-26 13:00:00,8.38,8.39,8.34,8.35,20000.0,8.38,8.39,8.34,8.35,20000.0
2010-08-26 13:30:00,8.34,8.35,8.29,8.3,34100.0,8.34,8.35,8.29,8.3,34100.0
2010-08-26 14:00:00,8.3,8.31,8.22,8.22,69900.0,8.3,8.31,8.22,8.22,69900.0
2010-08-26 14:30:00,8.23,8.23,8.18,8.19,100600.0,8.23,8.23,8.18,8.19,100600.0
2010-08-26 15:00:00,8.19,8.21,8.15,8.19,145100.0,8.19,8.21,8.15,8.19,145100.0
2010-08-26 15:30:00,8.19,8.27,8.18,8.23,114600.0,8.19,8.27,8.18,8.23,114600.0
2010-08-27 09:30:00,8.34,8.34,8.19,8.22,53700.0,8.34,8.34,8.19,8.22,53700.0
2010-08-27 10:00:00,8.22,8.33,8.15,8.3,87800.0,8.22,8.33,8.15,8.3,87800.0
2010-08-27 10:30:00,8.3,8.33,8.23,8.27,35700.0,8.3,8.33,8.23,8.27,35700.0
2010-08-27 11:00:00,8.27,8.39,8.27,8.39,47100.0,8.27,8.39,8.27,8.39,47100.0
2010-08-27 11:30:00,8.39,8.4,8.37,8.39,28700.0,8.39,8.4,8.37,8.39,28700.0
2010-08-27 12:00:00,8.39,8.43,8.37,8.42,35700.0,8.39,8.43,8.37,8.42,35700.0
2010-08-27 12:30:00,8.41,8.43,8.36,8.37,58000.0,8.41,8.43,8.36,8.37,58000.0
2010-08-27 13:00:00,8.37,8.41,8.36,8.41,32600.0,8.37,8.41,8.36,8.41,32600.0
2010-08-27 13:30:00,8.4,8.43,8.4,8.43,38800.0,8.4,8.43,8.4,8.43,38800.0
2010-08-27 14:00:00,8.43,8.45,8.39,8.44,77800.0,8.43,8.45,8.39,8.44,77800.0
2010-08-27 14:30:00,8.43,8.45,8.41,8.42,60200.0,8.43,8.45,8.41,8.42,60200.0
2010-08-27 15:00:00,8.42,8.45,8.39,8.44,78900.0,8.42,8.45,8.39,8.44,78900.0
2010-08-27 15:30:00,8.44,8.45,8.41,8.44,144600.0,8.44,8.45,8.41,8.44,144600.0
2010-08-30 09:30:00,8.42,8.55,8.42,8.51,80700.0,8.42,8.55,8.42,8.51,80700.0
2010-08-30 10:00:00,8.51,8.55,8.46,8.47,86500.0,8.51,8.55,8.46,8.47,86500.0
2010-08-30 10:30:00,8.46,8.53,8.46,8.53,54000.0,8.46,8.53,8.46,8.53,54000.0
2010-08-30 11:00:00,8.52,8.52,8.49,8.5,19800.0,8.52,8.52,8.49,8.5,19800.0
2010-08-30 11:30:00,8.5,8.5,8.36,8.36,44100.0,8.5,8.5,8.36,8.36,44100.0
2010-08-30 12:00:00,8.36,8.37,8.35,8.35,30200.0,8.36,8.37,8.35,8.35,30200.0
2010-08-30 12:30:00,8.35,8.39,8.34,8.37,44700.0,8.35,8.39,8.34,8.37,44700.0
2010-08-30 13:00:00,8.37,8.38,8.33,8.33,36400.0,8.37,8.38,8.33,8.33,36400.0
2010-08-30 13:30:00,8.34,8.34,8.29,8.29,34600.0,8.34,8.34,8.29,8.29,34600.0
2010-08-30 14:00:00,8.3,8.3,8.26,8.27,47000.0,8.3,8.3,8.26,8.27,47000.0
2010-08-30 14:30:00,8.28,8.28,8.22,8.26,141400.0,8.28,8.28,8.22,8.26,141400.0
2010-08-30 15:00:00,8.26,8.27,8.2,8.21,69900.0,8.26,8.27,8.2,8.21,69900.0
2010-08-30 15:30:00,8.21,8.23,8.18,8.18,141900.0,8.21,8.23,8.18,8.18,141900.0
2010-08-31 09:30:00,8.14,8.2,8.08,8.15,71400.0,8.14,8.2,8.08,8.15,71400.0
2010-08-31 10:00:00,8.15,8.31,8.15,8.3,132200.0,8.15,8.31,8.15,8.3,132200.0
2010-08-31 10:30:00,8.3,8.35,8.26,8.32,244000.0,8.3,8.35,8.26,8.32,244000.0
2010-08-31 11:00:00,8.32,8.33,8.24,8.27,65800.0,8.32,8.33,8.24,8.27,65800.0
2010-08-31 11:30:00,8.27,8.33,8.27,8.3,102300.0,8.27,8.33,8.27,8.3,102300.0
2010-08-31 12:00:00,8.31,8.31,8.28,8.28,29800.0,8.31,8.31,8.28,8.28,29800.0
2010-08-31 12:30:00,8.28,8.29,8.27,8.28,74000.0,8.28,8.29,8.27,8.28,74000.0
2010-08-31 13:00:00,8.28,8.32,8.28,8.31,27600.0,8.28,8.32,8.28,8.31,27600.0
2010-08-31 13:30:00,8.31,8.35,8.31,8.33,30900.0,8.31,8.35,8.31,8.33,30900.0
2010-08-31 14:00:00,8.33,8.33,8.25,8.27,74700.0,8.33,8.33,8.25,8.27,74700.0
2010-08-31 14:30:00,8.27,8.28,8.26,8.26,113600.0,8.27,8.28,8.26,8.26,113600.0
2010-08-31 15:00:00,8.26,8.28,8.26,8.27,75300.0,8.26,8.28,8.26,8.27,75300.0
2010-08-31 15:30:00,8.27,8.33,8.27,8.31,197400.0,8.27,8.33,8.27,8.31,197400.0
2010-09-01 09:30:00,8.44,8.55,8.38,8.4,307700.0,8.44,8.55,8.38,8.4,307700.0
2010-09-01 10:00:00,8.4,8.51,8.38,8.5,205800.0,8.4,8.51,8.38,8.5,205800.0
2010-09-01 10:30:00,8.49,8.5,8.46,8.48,96800.0,8.49,8.5,8.46,8.48,96800.0
2010-09-01 11:00:00,8.48,8.48,8.46,8.46,52300.0,8.48,8.48,8.46,8.46,52300.0
2010-09-01 11:30:00,8.47,8.47,8.46,8.46,21500.0,8.47,8.47,8.46,8.46,21500.0
2010-09-01 12:00:00,8.46,8.47,8.39,8.39,70000.0,8.46,8.47,8.39,8.39,70000.0
2010-09-01 12:30:00,8.4,8.4,8.39,8.39,22400.0,8.4,8.4,8.39,8.39,22400.0
2010-09-01 13:00:00,8.39,8.4,8.33,8.33,149400.0,8.39,8.4,8.33,8.33,149400.0
2010-09-01 13:30:00,8.33,8.34,8.31,8.34,105600.0,8.33,8.34,8.31,8.34,105600.0
2010-09-01 14:00:00,8.33,8.38,8.33,8.36,387800.0,8.33,8.38,8.33,8.36,387800.0
2010-09-01 14:30:00,8.36,8.4,8.36,8.38,115200.0,8.36,8.4,8.36,8.38,115200.0
2010-09-01 15:00:00,8.39,8.48,8.38,8.45,280300.0,8.39,8.48,8.38,8.45,280300.0
2010-09-01 15:30:00,8.46,8.61,8.46,8.57,544900.0,8.46,8.61,8.46,8.57,544900.0
2010-09-02 09:30:00,8.61,8.73,8.52,8.73,181700.0,8.61,8.73,8.52,8.73,181700.0
2010-09-02 10:00:00,8.73,8.74,8.65,8.73,205300.0,8.73,8.74,8.65,8.73,205300.0
2010-09-02 10:30:00,8.73,8.73,8.67,8.68,79600.0,8.73,8.73,8.67,8.68,79600.0
2010-09-02 11:00:00,8.68,8.77,8.67,8.74,285500.0,8.68,8.77,8.67,8.74,285500.0
2010-09-02 11:30:00,8.74,8.82,8.74,8.78,186000.0,8.74,8.82,8.74,8.78,186000.0
2010-09-02 12:00:00,8.77,8.85,8.77,8.85,110200.0,8.77,8.85,8.77,8.85,110200.0
2010-09-02 12:30:00,8.84,8.9,8.77,8.8,159700.0,8.84,8.9,8.77,8.8,159700.0
2010-09-02 13:00:00,8.79,8.82,8.75,8.82,106300.0,8.79,8.82,8.75,8.82,106300.0
2010-09-02 13:30:00,8.81,8.85,8.81,8.82,105700.0,8.81,8.85,8.81,8.82,105700.0
2010-09-02 14:00:00,8.83,8.83,8.75,8.77,125800.0,8.83,8.83,8.75,8.77,125800.0
2010-09-02 14:30:00,8.77,8.77,8.74,8.76,89200.0,8.77,8.77,8.74,8.76,89200.0
2010-09-02 15:00:00,8.75,8.83,8.75,8.81,151000.0,8.75,8.83,8.75,8.81,151000.0
2010-09-02 15:30:00,8.82,8.87,8.81,8.85,419300.0,8.82,8.87,8.81,8.85,419300.0
2010-09-03 09:30:00,10.05,10.25,9.82,9.9,2838400.0,10.05,10.25,9.82,9.9,2838400.0
2010-09-03 10:00:00,9.9,10.0,9.82,9.89,1230800.0,9.9,10.0,9.82,9.89,1230800.0
2010-09-03 10:30:00,9.89,9.89,9.57,9.7,1389600.0,9.89,9.89,9.57,9.7,1389600.0
2010-09-03 11:00:00,9.7,9.78,9.63,9.74,373100.0,9.7,9.78,9.63,9.74,373100.0
2010-09-03 11:30:00,9.73,9.83,9.71,9.73,383300.0,9.73,9.83,9.71,9.73,383300.0
2010-09-03 12:00:00,9.73,9.73,9.58,9.59,316700.0,9.73,9.73,9.58,9.59,316700.0
2010-09-03 12:30:00,9.59,9.63,9.49,9.56,363400.0,9.59,9.63,9.49,9.56,363400.0
2010-09-03 13:00:00,9.56,9.67,9.55,9.65,344900.0,9.56,9.67,9.55,9.65,344900.0
2010-09-03 13:30:00,9.65,9.75,9.65,9.72,381900.0,9.65,9.75,9.65,9.72,381900.0
2010-09-03 14:00:00,9.73,9.77,9.65,9.65,621300.0,9.73,9.77,9.65,9.65,621300.0
2010-09-03 14:30:00,9.65,9.69,9.64,9.68,362300.0,9.65,9.69,9.64,9.68,362300.0
2010-09-03 15:00:00,9.67,9.68,9.56,9.58,865500.0,9.67,9.68,9.56,9.58,865500.0
2010-09-03 15:30:00,9.58,9.61,9.45,9.5,1134700.0,9.58,9.61,9.45,9.5,1134700.0
2010-09-07 09:30:00,9.45,9.6,9.43,9.52,402000.0,9.45,9.6,9.43,9.52,402000.0
2010-09-07 10:00:00,9.52,9.53,9.44,9.49,275800.0,9.52,9.53,9.44,9.49,275800.0
2010-09-07 10:30:00,9.49,9.52,9.47,9.48,202500.0,9.49,9.52,9.47,9.48,202500.0
2010-09-07 11:00:00,9.48,9.48,9.45,9.47,94600.0,9.48,9.48,9.45,9.47,94600.0
2010-09-07 11:30:00,9.47,9.51,9.42,9.44,156200.0,9.47,9.51,9.42,9.44,156200.0
2010-09-07 12:00:00,9.43,9.45,9.42,9.44,87900.0,9.43,9.45,9.42,9.44,87900.0
2010-09-07 12:30:00,9.44,9.44,9.41,9.41,105400.0,9.44,9.44,9.41,9.41,105400.0
2010-09-07 13:00:00,9.41,9.42,9.37,9.4,174400.0,9.41,9.42,9.37,9.4,174400.0
2010-09-07 13:30:00,9.39,9.49,9.39,9.47,179300.0,9.39,9.49,9.39,9.47,179300.0
2010-09-07 14:00:00,9.48,9.49,9.47,9.48,132600.0,9.48,9.49,9.47,9.48,132600.0
2010-09-07 14:30:00,9.47,9.48,9.35,9.36,128300.0,9.47,9.48,9.35,9.36,128300.0
2010-09-07 15:00:00,9.35,9.37,9.31,9.36,261100.0,9.35,9.37,9.31,9.36,261100.0
2010-09-07 15:30:00,9.36,9.4,9.33,9.36,592700.0,9.36,9.4,9.33,9.36,592700.0
2010-09-08 09:30:00,9.35,9.37,9.25,9.32,254400.0,9.35,9.37,9.25,9.32,254400.0
2010-09-08 10:00:00,9.33,9.34,9.25,9.26,184600.0,9.33,9.34,9.25,9.26,184600.0
2010-09-08 10:30:00,9.26,9.3,9.25,9.25,119600.0,9.26,9.3,9.25,9.25,119600.0
2010-09-08 11:00:00,9.25,9.29,9.25,9.27,127700.0,9.25,9.29,9.25,9.27,127700.0
2010-09-08 11:30:00,9.27,9.29,9.26,9.29,73500.0,9.27,9.29,9.26,9.29,73500.0
2010-09-08 12:00:00,9.29,9.33,9.28,9.33,112200.0,9.29,9.33,9.28,9.33,112200.0
2010-09-08 12:30:00,9.33,9.35,9.32,9.32,75200.0,9.33,9.35,9.32,9.32,75200.0
2010-09-08 13:00:00,9.32,9.32,9.29,9.3,123500.0,9.32,9.32,9.29,9.3,123500.0
2010-09-08 13:30:00,9.3,9.3,9.23,9.25,138000.0,9.3,9.3,9.23,9.25,138000.0
2010-09-08 14:00:00,9.25,9.29,9.23,9.29,86400.0,9.25,9.29,9.23,9.29,86400.0
2010-09-08 14:30:00,9.29,9.34,9.27,9.34,96000.0,9.29,9.34,9.27,9.34,96000.0
2010-09-08 15:00:00,9.33,9.34,9.29,9.3,112800.0,9.33,9.34,9.29,9.3,112800.0
2010-09-08 15:30:00,9.31,9.32,9.23,9.23,266600.0,9.31,9.32,9.23,9.23,266600.0
2010-09-09 09:30:00,9.36,9.5,9.36,9.5,246700.0,9.36,9.5,9.36,9.5,246700.0
2010-09-09 10:00:00,9.5,9.59,9.47,9.53,274000.0,9.5,9.59,9.47,9.53,274000.0
2010-09-09 10:30:00,9.52,9.6,9.52,9.54,203200.0,9.52,9.6,9.52,9.54,203200.0
2010-09-09 11:00:00,9.54,9.61,9.5,9.6,104900.0,9.54,9.61,9.5,9.6,104900.0
2010-09-09 11:30:00,9.6,9.65,9.53,9.54,153800.0,9.6,9.65,9.53,9.54,153800.0
2010-09-09 12:00:00,9.54,9.58,9.45,9.49,206200.0,9.54,9.58,9.45,9.49,206200.0
2010-09-09 12:30:00,9.5,9.51,9.42,9.42,118100.0,9.5,9.51,9.42,9.42,118100.0
2010-09-09 13:00:00,9.42,9.42,9.33,9.33,114000.0,9.42,9.42,9.33,9.33,114000.0
2010-09-09 13:30:00,9.33,9.38,9.3,9.31,142800.0,9.33,9.38,9.3,9.31,142800.0
2010-09-09 14:00:00,9.31,9.35,9.3,9.33,127600.0,9.31,9.35,9.3,9.33,127600.0
2010-09-09 14:30:00,9.32,9.36,9.31,9.34,95300.0,9.32,9.36,9.31,9.34,95300.0
2010-09-09 15:00:00,9.35,9.39,9.34,9.37,136400.0,9.35,9.39,9.34,9.37,136400.0
2010-09-09 15:30:00,9.37,9.38,9.34,9.34,185700.0,9.37,9.38,9.34,9.34,185700.0
2010-09-10 09:30:00,9.35,9.51,9.26,9.47,217100.0,9.35,9.51,9.26,9.47,217100.0
2010-09-10 10:00:00,9.47,9.55,9.43,9.49,202900.0,9.47,9.55,9.43,9.49,202900.0
2010-09-10 10:30:00,9.49,9.52,9.49,9.52,94200.0,9.49,9.52,9.49,9.52,94200.0
2010-09-10 11:00:00,9.51,9.54,9.47,9.54,117100.0,9.51,9.54,9.47,9.54,117100.0
2010-09-10 11:30:00,9.54,9.54,9.49,9.49,135500.0,9.54,9.54,9.49,9.49,135500.0
2010-09-10 12:00:00,9.5,9.55,9.49,9.53,59800.0,9.5,9.55,9.49,9.53,59800.0
2010-09-10 12:30:00,9.53,9.55,9.5,9.54,50200.0,9.53,9.55,9.5,9.54,50200.0
2010-09-10 13:00:00,9.54,9.61,9.52,9.6,205800.0,9.54,9.61,9.52,9.6,205800.0
2010-09-10 13:30:00,9.6,9.64,9.59,9.62,74100.0,9.6,9.64,9.59,9.62,74100.0
2010-09-10 14:00:00,9.63,9.65,9.61,9.64,94500.0,9.63,9.65,9.61,9.64,94500.0
2010-09-10 14:30:00,9.63,9.65,9.62,9.64,105100.0,9.63,9.65,9.62,9.64,105100.0
2010-09-10 15:00:00,9.64,9.67,9.64,9.67,155300.0,9.64,9.67,9.64,9.67,155300.0
2010-09-10 15:30:00,9.66,9.68,9.56,9.58,389500.0,9.66,9.68,9.56,9.58,389500.0
2010-09-13 09:30:00,9.67,9.68,9.55,9.59,223300.0,9.67,9.68,9.55,9.59,223300.0
2010-09-13 10:00:00,9.59,9.6,9.55,9.56,99400.0,9.59,9.6,9.55,9.56,99400.0
2010-09-13 10:30:00,9.56,9.61,9.54,9.6,145400.0,9.56,9.61,9.54,9.6,145400.0
2010-09-13 11:00:00,9.6,9.61,9.59,9.59,109100.0,9.6,9.61,9.59,9.59,109100.0
2010-09-13 11:30:00,9.59,9.61,9.56,9.6,104700.0,9.59,9.61,9.56,9.6,104700.0
2010-09-13 12:00:00,9.6,9.6,9.45,9.5,179000.0,9.6,9.6,9.45,9.5,179000.0
2010-09-13 12:30:00,9.5,9.5,9.48,9.5,43900.0,9.5,9.5,9.48,9.5,43900.0
2010-09-13 13:00:00,9.5,9.5,9.49,9.49,53400.0,9.5,9.5,9.49,9.49,53400.0
2010-09-13 13:30:00,9.5,9.5,9.46,9.46,58700.0,9.5,9.5,9.46,9.46,58700.0
2010-09-13 14:00:00,9.47,9.55,9.45,9.55,136900.0,9.47,9.55,9.45,9.55,136900.0
2010-09-13 14:30:00,9.55,9.6,9.54,9.6,134300.0,9.55,9.6,9.54,9.6,134300.0
2010-09-13 15:00:00,9.6,9.6,9.55,9.57,142300.0,9.6,9.6,9.55,9.57,142300.0
2010-09-13 15:30:00,9.57,9.61,9.56,9.57,430800.0,9.57,9.61,9.56,9.57,430800.0
2010-09-14 09:30:00,9.52,9.6,9.43,9.43,126000.0,9.52,9.6,9.43,9.43,126000.0
2010-09-14 10:00:00,9.43,9.45,9.38,9.39,177200.0,9.43,9.45,9.38,9.39,177200.0
2010-09-14 10:30:00,9.39,9.52,9.39,9.5,100400.0,9.39,9.52,9.39,9.5,100400.0
2010-09-14 11:00:00,9.51,9.55,9.5,9.51,59900.0,9.51,9.55,9.5,9.51,59900.0
2010-09-14 11:30:00,9.52,9.58,9.52,9.56,80400.0,9.52,9.58,9.52,9.56,80400.0
2010-09-14 12:00:00,9.57,9.59,9.56,9.58,51300.0,9.57,9.59,9.56,9.58,51300.0
2010-09-14 12:30:00,9.59,9.59,9.55,9.58,43300.0,9.59,9.59,9.55,9.58,43300.0
2010-09-14 13:00:00,9.57,9.58,9.55,9.56,27300.0,9.57,9.58,9.55,9.56,27300.0
2010-09-14 13:30:00,9.55,9.56,9.52,9.54,71300.0,9.55,9.56,9.52,9.54,71300.0
2010-09-14 14:00:00,9.54,9.55,9.53,9.53,30200.0,9.54,9.55,9.53,9.53,30200.0
2010-09-14 14:30:00,9.54,9.59,9.53,9.58,56300.0,9.54,9.59,9.53,9.58,56300.0
2010-09-14 15:00:00,9.57,9.59,9.56,9.57,56700.0,9.57,9.59,9.56,9.57,56700.0
2010-09-14 15:30:00,9.56,9.59,9.52,9.53,156000.0,9.56,9.59,9.52,9.53,156000.0
2010-09-15 09:30:00,9.62,9.78,9.62,9.77,182400.0,9.62,9.78,9.62,9.77,182400.0
2010-09-15 10:00:00,9.78,9.8,9.75,9.75,210600.0,9.78,9.8,9.75,9.75,210600.0
2010-09-15 10:30:00,9.75,9.84,9.72,9.83,209700.0,9.75,9.84,9.72,9.83,209700.0
2010-09-15 11:00:00,9.84,9.84,9.8,9.84,149600.0,9.84,9.84,9.8,9.84,149600.0
2010-09-15 11:30:00,9.84,9.85,9.83,9.85,108700.0,9.84,9.85,9.83,9.85,108700.0
2010-09-15 12:00:00,9.85,9.86,9.84,9.85,68100.0,9.85,9.86,9.84,9.85,68100.0
2010-09-15 12:30:00,9.86,9.87,9.85,9.85,100500.0,9.86,9.87,9.85,9.85,100500.0
2010-09-15 13:00:00,9.86,9.9,9.85,9.86,153000.0,9.86,9.9,9.85,9.86,153000.0
2010-09-15 13:30:00,9.86,9.9,9.82,9.9,107200.0,9.86,9.9,9.82,9.9,107200.0
2010-09-15 14:00:00,9.9,9.9,9.84,9.84,157300.0,9.9,9.9,9.84,9.84,157300.0
2010-09-15 14:30:00,9.85,9.91,9.84,9.9,178600.0,9.85,9.91,9.84,9.9,178600.0
2010-09-15 15:00:00,9.9,9.94,9.88,9.93,184800.0,9.9,9.94,9.88,9.93,184800.0
2010-09-15 15:30:00,9.93,9.94,9.86,9.87,309800.0,9.93,9.94,9.86,9.87,309800.0
2010-09-16 09:30:00,9.85,9.92,9.71,9.79,189700.0,9.85,9.92,9.71,9.79,189700.0
2010-09-16 10:00:00,9.78,9.84,9.67,9.72,206400.0,9.78,9.84,9.67,9.72,206400.0
2010-09-16 10:30:00,9.72,9.76,9.7,9.71,93000.0,9.72,9.76,9.7,9.71,93000.0
2010-09-16 11:00:00,9.7,9.73,9.66,9.66,107500.0,9.7,9.73,9.66,9.66,107500.0
2010-09-16 11:30:00,9.67,9.68,9.64,9.64,88200.0,9.67,9.68,9.64,9.64,88200.0
2010-09-16 12:00:00,9.64,9.66,9.6,9.65,133600.0,9.64,9.66,9.6,9.65,133600.0
2010-09-16 12:30:00,9.65,9.68,9.65,9.67,74500.0,9.65,9.68,9.65,9.67,74500.0
2010-09-16 13:00:00,9.68,9.72,9.66,9.66,105000.0,9.68,9.72,9.66,9.66,105000.0
2010-09-16 13:30:00,9.66,9.72,9.66,9.71,96000.0,9.66,9.72,9.66,9.71,96000.0
2010-09-16 14:00:00,9.71,9.73,9.66,9.73,76100.0,9.71,9.73,9.66,9.73,76100.0
2010-09-16 14:30:00,9.72,9.77,9.72,9.77,52100.0,9.72,9.77,9.72,9.77,52100.0
2010-09-16 15:00:00,9.76,9.81,9.76,9.77,105200.0,9.76,9.81,9.76,9.77,105200.0
2010-09-16 15:30:00,9.76,9.79,9.75,9.76,146000.0,9.76,9.79,9.75,9.76,146000.0
2010-09-17 09:30:00,9.83,9.83,9.62,9.65,188300.0,9.83,9.83,9.62,9.65,188300.0
2010-09-17 10:00:00,9.65,9.72,9.63,9.71,98600.0,9.65,9.72,9.63,9.71,98600.0
2010-09-17 10:30:00,9.71,9.75,9.68,9.75,41800.0,9.71,9.75,9.68,9.75,41800.0
2010-09-17 11:00:00,9.75,9.8,9.69,9.7,55800.0,9.75,9.8,9.69,9.7,55800.0
2010-09-17 11:30:00,9.7,9.72,9.66,9.66,41500.0,9.7,9.72,9.66,9.66,41500.0
2010-09-17 12:00:00,9.67,9.74,9.67,9.73,60300.0,9.67,9.74,9.67,9.73,60300.0
2010-09-17 12:30:00,9.73,9.74,9.71,9.74,67800.0,9.73,9.74,9.71,9.74,67800.0
2010-09-17 13:00:00,9.74,9.79,9.74,9.77,66000.0,9.74,9.79,9.74,9.77,66000.0
2010-09-17 13:30:00,9.77,9.78,9.76,9.78,33500.0,9.77,9.78,9.76,9.78,33500.0
2010-09-17 14:00:00,9.78,9.78,9.77,9.77,16700.0,9.78,9.78,9.77,9.77,16700.0
2010-09-17 14:30:00,9.77,9.85,9.77,9.84,111200.0,9.77,9.85,9.77,9.84,111200.0
2010-09-17 15:00:00,9.84,9.85,9.74,9.74,133800.0,9.84,9.85,9.74,9.74,133800.0
2010-09-17 15:30:00,9.75,9.84,9.74,9.82,479500.0,9.75,9.84,9.74,9.82,479500.0
2010-09-20 09:30:00,9.8,9.8,9.7,9.73,98600.0,9.8,9.8,9.7,9.73,98600.0
2010-09-20 10:00:00,9.73,9.86,9.7,9.79,141100.0,9.73,9.86,9.7,9.79,141100.0
2010-09-20 10:30:00,9.79,9.83,9.78,9.82,90700.0,9.79,9.83,9.78,9.82,90700.0
2010-09-20 11:00:00,9.82,9.83,9.76,9.78,79000.0,9.82,9.83,9.76,9.78,79000.0
2010-09-20 11:30:00,9.77,9.8,9.74,9.74,66200.0,9.77,9.8,9.74,9.74,66200.0
2010-09-20 12:00:00,9.75,9.75,9.74,9.74,27900.0,9.75,9.75,9.74,9.74,27900.0
2010-09-20 12:30:00,9.74,9.85,9.74,9.83,112600.0,9.74,9.85,9.74,9.83,112600.0
2010-09-20 13:00:00,9.82,9.82,9.76,9.8,62800.0,9.82,9.82,9.76,9.8,62800.0
2010-09-20 13:30:00,9.81,9.84,9.8,9.84,171200.0,9.81,9.84,9.8,9.84,171200.0
2010-09-20 14:00:00,9.83,9.92,9.83,9.9,127500.0,9.83,9.92,9.83,9.9,127500.0
2010-09-20 14:30:00,9.9,9.92,9.88,9.88,115100.0,9.9,9.92,9.88,9.88,115100.0
2010-09-20 15:00:00,9.89,9.91,9.86,9.88,123300.0,9.89,9.91,9.86,9.88,123300.0
2010-09-20 15:30:00,9.89,9.97,9.87,9.93,261700.0,9.89,9.97,9.87,9.93,261700.0
2010-09-21 09:30:00,10.0,10.12,9.95,10.02,325200.0,10.0,10.12,9.95,10.02,325200.0
2010-09-21 10:00:00,10.02,10.08,9.98,10.07,105900.0,10.02,10.08,9.98,10.07,105900.0
2010-09-21 10:30:00,10.08,10.15,10.08,10.13,130000.0,10.08,10.15,10.08,10.13,130000.0
2010-09-21 11:00:00,10.12,10.15,10.01,10.01,88600.0,10.12,10.15,10.01,10.01,88600.0
2010-09-21 11:30:00,10.01,10.03,9.98,10.0,62500.0,10.01,10.03,9.98,10.0,62500.0
2010-09-21 12:00:00,10.0,10.04,10.0,10.01,36000.0,10.0,10.04,10.0,10.01,36000.0
2010-09-21 12:30:00,10.01,10.02,9.97,10.01,72500.0,10.01,10.02,9.97,10.01,72500.0
2010-09-21 13:00:00,10.01,10.01,9.98,9.98,24000.0,10.01,10.01,9.98,9.98,24000.0
2010-09-21 13:30:00,9.98,9.99,9.95,9.96,56700.0,9.98,9.99,9.95,9.96,56700.0
2010-09-21 14:00:00,9.96,10.01,9.91,10.0,74600.0,9.96,10.01,9.91,10.0,74600.0
2010-09-21 14:30:00,10.0,10.06,9.99,10.02,143500.0,10.0,10.06,9.99,10.02,143500.0
2010-09-21 15:00:00,10.02,10.05,9.97,9.98,197200.0,10.02,10.05,9.97,9.98,197200.0
2010-09-21 15:30:00,9.98,10.01,9.93,9.99,276600.0,9.98,10.01,9.93,9.99,276600.0
2010-09-22 09:30:00,9.94,10.09,9.9,10.02,127800.0,9.94,10.09,9.9,10.02,127800.0
2010-09-22 10:00:00,10.01,10.05,9.94,10.0,125100.0,10.01,10.05,9.94,10.0,125100.0
2010-09-22 10:30:00,9.99,10.02,9.95,10.01,115700.0,9.99,10.02,9.95,10.01,115700.0
2010-09-22 11:00:00,10.0,10.02,9.9,9.9,68000.0,10.0,10.02,9.9,9.9,68000.0
2010-09-22 11:30:00,9.9,9.92,9.88,9.9,67000.0,9.9,9.92,9.88,9.9,67000.0
2010-09-22 12:00:00,9.91,9.92,9.82,9.83,135800.0,9.91,9.92,9.82,9.83,135800.0
2010-09-22 12:30:00,9.83,9.85,9.81,9.82,88700.0,9.83,9.85,9.81,9.82,88700.0
2010-09-22 13:00:00,9.82,9.85,9.78,9.85,91300.0,9.82,9.85,9.78,9.85,91300.0
2010-09-22 13:30:00,9.84,9.96,9.84,9.95,65300.0,9.84,9.96,9.84,9.95,65300.0
2010-09-22 14:00:00,9.94,9.98,9.92,9.97,106700.0,9.94,9.98,9.92,9.97,106700.0
2010-09-22 14:30:00,9.97,10.03,9.96,10.0,115600.0,9.97,10.03,9.96,10.0,115600.0
2010-09-22 15:00:00,10.0,10.01,9.93,9.94,100300.0,10.0,10.01,9.93,9.94,100300.0
2010-09-22 15:30:00,9.94,9.98,9.91,9.94,165400.0,9.94,9.98,9.91,9.94,165400.0
2010-09-23 09:30:00,9.87,10.02,9.8,10.02,130400.0,9.87,10.02,9.8,10.02,130400.0
2010-09-23 10:00:00,10.02,10.18,10.02,10.14,346900.0,10.02,10.18,10.02,10.14,346900.0
2010-09-23 10:30:00,10.14,10.24,10.05,10.05,347600.0,10.14,10.24,10.05,10.05,347600.0
2010-09-23 11:00:00,10.05,10.09,10.01,10.05,116500.0,10.05,10.09,10.01,10.05,116500.0
2010-09-23 11:30:00,10.05,10.13,10.03,10.06,105400.0,10.05,10.13,10.03,10.06,105400.0
2010-09-23 12:00:00,10.06,10.06,9.97,9.99,55300.0,10.06,10.06,9.97,9.99,55300.0
2010-09-23 12:30:00,9.99,10.0,9.94,9.97,72500.0,9.99,10.0,9.94,9.97,72500.0
2010-09-23 13:00:00,9.97,9.97,9.92,9.94,57900.0,9.97,9.97,9.92,9.94,57900.0
2010-09-23 13:30:00,9.94,9.95,9.85,9.87,122400.0,9.94,9.95,9.85,9.87,122400.0
2010-09-23 14:00:00,9.86,9.91,9.85,9.89,82300.0,9.86,9.91,9.85,9.89,82300.0
2010-09-23 14:30:00,9.89,9.91,9.8,9.81,102500.0,9.89,9.91,9.8,9.81,102500.0
2010-09-23 15:00:00,9.81,9.84,9.78,9.79,139200.0,9.81,9.84,9.78,9.79,139200.0
2010-09-23 15:30:00,9.79,9.79,9.73,9.74,189000.0,9.79,9.79,9.73,9.74,189000.0
2010-09-24 09:30:00,9.88,10.02,9.88,9.92,138800.0,9.88,10.02,9.88,9.92,138800.0
2010-09-24 10:00:00,9.92,9.95,9.88,9.88,67700.0,9.92,9.95,9.88,9.88,67700.0
2010-09-24 10:30:00,9.89,9.95,9.88,9.94,99500.0,9.89,9.95,9.88,9.94,99500.0
2010-09-24 11:00:00,9.94,9.99,9.92,9.97,56700.0,9.94,9.99,9.92,9.97,56700.0
2010-09-24 11:30:00,9.98,9.98,9.93,9.95,58400.0,9.98,9.98,9.93,9.95,58400.0
2010-09-24 12:00:00,9.94,9.96,9.92,9.93,41900.0,9.94,9.96,9.92,9.93,41900.0
2010-09-24 12:30:00,9.93,9.97,9.93,9.96,35500.0,9.93,9.97,9.93,9.96,35500.0
2010-09-24 13:00:00,9.96,9.98,9.95,9.98,44700.0,9.96,9.98,9.95,9.98,44700.0
2010-09-24 13:30:00,9.97,10.0,9.93,9.93,70400.0,9.97,10.0,9.93,9.93,70400.0
2010-09-24 14:00:00,9.94,9.94,9.9,9.92,90500.0,9.94,9.94,9.9,9.92,90500.0
2010-09-24 14:30:00,9.93,9.97,9.92,9.97,46800.0,9.93,9.97,9.92,9.97,46800.0
2010-09-24 15:00:00,9.97,10.0,9.96,9.97,100400.0,9.97,10.0,9.96,9.97,100400.0
2010-09-24 15:30:00,9.98,10.0,9.97,10.0,189300.0,9.98,10.0,9.97,10.0,189300.0
2010-09-27 09:30:00,9.98,10.04,9.96,9.99,94900.0,9.98,10.04,9.96,9.99,94900.0
2010-09-27 10:00:00,9.99,10.02,9.99,10.0,84800.0,9.99,10.02,9.99,10.0,84800.0
2010-09-27 10:30:00,10.0,10.0,9.95,9.98,84200.0,10.0,10.0,9.95,9.98,84200.0
2010-09-27 11:00:00,9.98,9.99,9.91,9.99,84100.0,9.98,9.99,9.91,9.99,84100.0
2010-09-27 11:30:00,9.98,9.99,9.92,9.93,54100.0,9.98,9.99,9.92,9.93,54100.0
2010-09-27 12:00:00,9.92,9.94,9.88,9.88,61900.0,9.92,9.94,9.88,9.88,61900.0
2010-09-27 12:30:00,9.88,9.88,9.86,9.86,48200.0,9.88,9.88,9.86,9.86,48200.0
2010-09-27 13:00:00,9.86,9.87,9.84,9.86,53200.0,9.86,9.87,9.84,9.86,53200.0
2010-09-27 13:30:00,9.87,9.91,9.86,9.9,33100.0,9.87,9.91,9.86,9.9,33100.0
2010-09-27 14:00:00,9.9,9.92,9.86,9.91,83800.0,9.9,9.92,9.86,9.91,83800.0
2010-09-27 14:30:00,9.92,9.92,9.91,9.91,40500.0,9.92,9.92,9.91,9.91,40500.0
2010-09-27 15:00:00,9.91,9.91,9.9,9.9,58200.0,9.91,9.91,9.9,9.9,58200.0
2010-09-27 15:30:00,9.91,9.94,9.89,9.9,271100.0,9.91,9.94,9.89,9.9,271100.0
2010-09-28 09:30:00,10.05,10.14,9.9,9.96,179800.0,10.05,10.14,9.9,9.96,179800.0
2010-09-28 10:00:00,9.96,10.09,9.87,10.02,125300.0,9.96,10.09,9.87,10.02,125300.0
2010-09-28 10:30:00,10.02,10.07,9.98,10.02,172200.0,10.02,10.07,9.98,10.02,172200.0
2010-09-28 11:00:00,10.03,10.07,9.95,10.07,99200.0,10.03,10.07,9.95,10.07,99200.0
2010-09-28 11:30:00,10.07,10.11,10.03,10.06,57300.0,10.07,10.11,10.03,10.06,57300.0
2010-09-28 12:00:00,10.05,10.11,10.02,10.08,58600.0,10.05,10.11,10.02,10.08,58600.0
2010-09-28 12:30:00,10.08,10.11,10.06,10.1,35600.0,10.08,10.11,10.06,10.1,35600.0
2010-09-28 13:00:00,10.09,10.12,10.06,10.1,62400.0,10.09,10.12,10.06,10.1,62400.0
2010-09-28 13:30:00,10.1,10.15,10.1,10.15,54400.0,10.1,10.15,10.1,10.15,54400.0
2010-09-28 14:00:00,10.14,10.14,10.08,10.08,66700.0,10.14,10.14,10.08,10.08,66700.0
2010-09-28 14:30:00,10.08,10.11,10.01,10.05,83500.0,10.08,10.11,10.01,10.05,83500.0
2010-09-28 15:00:00,10.04,10.09,10.02,10.07,73900.0,10.04,10.09,10.02,10.07,73900.0
2010-09-28 15:30:00,10.06,10.16,10.06,10.1,286100.0,10.06,10.16,10.06,10.1,286100.0
2010-09-29 09:30:00,10.03,10.18,10.03,10.1,78100.0,10.03,10.18,10.03,10.1,78100.0
2010-09-29 10:00:00,10.09,10.19,10.04,10.06,62700.0,10.09,10.19,10.04,10.06,62700.0
2010-09-29 10:30:00,10.07,10.1,10.0,10.02,51700.0,10.07,10.1,10.0,10.02,51700.0
2010-09-29 11:00:00,10.02,10.09,10.02,10.09,33100.0,10.02,10.09,10.02,10.09,33100.0
2010-09-29 11:30:00,10.08,10.13,10.08,10.1,28900.0,10.08,10.13,10.08,10.1,28900.0
2010-09-29 12:00:00,10.1,10.13,10.08,10.13,36600.0,10.1,10.13,10.08,10.13,36600.0
2010-09-29 12:30:00,10.13,10.14,10.1,10.13,56200.0,10.13,10.14,10.1,10.13,56200.0
2010-09-29 13:00:00,10.13,10.14,10.1,10.1,22300.0,10.13,10.14,10.1,10.1,22300.0
2010-09-29 13:30:00,10.1,10.1,10.06,10.07,39100.0,10.1,10.1,10.06,10.07,39100.0
2010-09-29 14:00:00,10.08,10.14,10.08,10.12,61900.0,10.08,10.14,10.08,10.12,61900.0
2010-09-29 14:30:00,10.11,10.23,10.11,10.23,182400.0,10.11,10.23,10.11,10.23,182400.0
2010-09-29 15:00:00,10.22,10.23,10.11,10.13,97900.0,10.22,10.23,10.11,10.13,97900.0
2010-09-29 15:30:00,10.12,10.13,10.07,10.08,205100.0,10.12,10.13,10.07,10.08,205100.0
2010-09-30 09:30:00,10.2,10.29,10.18,10.22,189900.0,10.2,10.29,10.18,10.22,189900.0
2010-09-30 10:00:00,10.22,10.22,10.08,10.08,124800.0,10.22,10.22,10.08,10.08,124800.0
2010-09-30 10:30:00,10.09,10.18,10.08,10.08,61900.0,10.09,10.18,10.08,10.08,61900.0
2010-09-30 11:00:00,10.07,10.07,9.98,10.03,143000.0,10.07,10.07,9.98,10.03,143000.0
2010-09-30 11:30:00,10.03,10.1,9.97,10.07,92500.0,10.03,10.1,9.97,10.07,92500.0
2010-09-30 12:00:00,10.07,10.09,10.04,10.06,76500.0,10.07,10.09,10.04,10.06,76500.0
2010-09-30 12:30:00,10.06,10.15,10.06,10.14,58100.0,10.06,10.15,10.06,10.14,58100.0
2010-09-30 13:00:00,10.13,10.14,10.1,10.12,52000.0,10.13,10.14,10.1,10.12,52000.0
2010-09-30 13:30:00,10.13,10.13,10.1,10.11,31900.0,10.13,10.13,10.1,10.11,31900.0
2010-09-30 14:00:00,10.11,10.13,10.11,10.12,54500.0,10.11,10.13,10.11,10.12,54500.0
2010-09-30 14:30:00,10.11,10.16,10.11,10.14,43700.0,10.11,10.16,10.11,10.14,43700.0
2010-09-30 15:00:00,10.15,10.16,10.1,10.14,78700.0,10.15,10.16,10.1,10.14,78700.0
2010-09-30 15:30:00,10.14,10.15,10.09,10.14,219000.0,10.14,10.15,10.09,10.14,219000.0
2010-10-01 09:30:00,10.25,10.28,10.16,10.22,59000.0,10.25,10.28,10.16,10.22,59000.0
2010-10-01 10:00:00,10.22,10.25,10.13,10.15,64400.0,10.22,10.25,10.13,10.15,64400.0
2010-10-01 10:30:00,10.14,10.16,10.05,10.13,93600.0,10.14,10.16,10.05,10.13,93600.0
2010-10-01 11:00:00,10.13,10.15,10.1,10.13,60300.0,10.13,10.15,10.1,10.13,60300.0
2010-10-01 11:30:00,10.12,10.21,10.1,10.21,45800.0,10.12,10.21,10.1,10.21,45800.0
2010-10-01 12:00:00,10.2,10.22,10.19,10.21,81000.0,10.2,10.22,10.19,10.21,81000.0
2010-10-01 12:30:00,10.2,10.23,10.18,10.22,87200.0,10.2,10.23,10.18,10.22,87200.0
2010-10-01 13:00:00,10.22,10.25,10.2,10.24,57700.0,10.22,10.25,10.2,10.24,57700.0
2010-10-01 13:30:00,10.24,10.24,10.2,10.22,64700.0,10.24,10.24,10.2,10.22,64700.0
2010-10-01 14:00:00,10.21,10.24,10.21,10.23,42100.0,10.21,10.24,10.21,10.23,42100.0
2010-10-01 14:30:00,10.23,10.24,10.22,10.24,45600.0,10.23,10.24,10.22,10.24,45600.0
2010-10-01 15:00:00,10.23,10.26,10.22,10.24,189900.0,10.23,10.26,10.22,10.24,189900.0
2010-10-01 15:30:00,10.24,10.31,10.24,10.25,251000.0,10.24,10.31,10.24,10.25,251000.0
2010-10-04 09:30:00,10.3,10.54,10.3,10.39,444700.0,10.3,10.54,10.3,10.39,444700.0
2010-10-04 10:00:00,10.4,10.52,10.38,10.52,235200.0,10.4,10.52,10.38,10.52,235200.0
2010-10-04 10:30:00,10.52,10.54,10.38,10.39,127500.0,10.52,10.54,10.38,10.39,127500.0
2010-10-04 11:00:00,10.39,10.39,10.21,10.22,186400.0,10.39,10.39,10.21,10.22,186400.0
2010-10-04 11:30:00,10.22,10.29,10.2,10.21,139000.0,10.22,10.29,10.2,10.21,139000.0
2010-10-04 12:00:00,10.2,10.24,10.18,10.21,105300.0,10.2,10.24,10.18,10.21,105300.0
2010-10-04 12:30:00,10.21,10.37,10.21,10.34,229700.0,10.21,10.37,10.21,10.34,229700.0
2010-10-04 13:00:00,10.33,10.35,10.29,10.32,52700.0,10.33,10.35,10.29,10.32,52700.0
2010-10-04 13:30:00,10.31,10.32,10.29,10.3,54800.0,10.31,10.32,10.29,10.3,54800.0
2010-10-04 14:00:00,10.3,10.36,10.29,10.33,158700.0,10.3,10.36,10.29,10.33,158700.0
2010-10-04 14:30:00,10.34,10.42,10.32,10.39,160800.0,10.34,10.42,10.32,10.39,160800.0
2010-10-04 15:00:00,10.4,10.45,10.37,10.37,197200.0,10.4,10.45,10.37,10.37,197200.0
2010-10-04 15:30:00,10.38,10.41,10.35,10.4,265800.0,10.38,10.41,10.35,10.4,265800.0
2010-10-05 09:30:00,10.49,10.49,10.37,10.48,161600.0,10.49,10.49,10.37,10.48,161600.0
2010-10-05 10:00:00,10.48,10.51,10.44,10.5,236700.0,10.48,10.51,10.44,10.5,236700.0
2010-10-05 10:30:00,10.51,10.51,10.46,10.46,103600.0,10.51,10.51,10.46,10.46,103600.0
2010-10-05 11:00:00,10.46,10.47,10.39,10.39,79300.0,10.46,10.47,10.39,10.39,79300.0
2010-10-05 11:30:00,10.39,10.48,10.38,10.47,81200.0,10.39,10.48,10.38,10.47,81200.0
2010-10-05 12:00:00,10.47,10.5,10.46,10.49,61700.0,10.47,10.5,10.46,10.49,61700.0
2010-10-05 12:30:00,10.48,10.5,10.48,10.5,82200.0,10.48,10.5,10.48,10.5,82200.0
2010-10-05 13:00:00,10.49,10.5,10.48,10.49,92800.0,10.49,10.5,10.48,10.49,92800.0
2010-10-05 13:30:00,10.49,10.5,10.47,10.5,81700.0,10.49,10.5,10.47,10.5,81700.0
2010-10-05 14:00:00,10.5,10.5,10.49,10.49,99100.0,10.5,10.5,10.49,10.49,99100.0
2010-10-05 14:30:00,10.5,10.5,10.47,10.48,93000.0,10.5,10.5,10.47,10.48,93000.0
2010-10-05 15:00:00,10.48,10.49,10.47,10.49,83700.0,10.48,10.49,10.47,10.49,83700.0
2010-10-05 15:30:00,10.48,10.57,10.45,10.56,406900.0,10.48,10.57,10.45,10.56,406900.0
2010-10-06 09:30:00,10.55,10.61,10.5,10.52,165700.0,10.55,10.61,10.5,10.52,165700.0
2010-10-06 10:00:00,10.52,10.65,10.51,10.53,123500.0,10.52,10.65,10.51,10.53,123500.0
2010-10-06 10:30:00,10.53,10.67,10.51,10.66,220600.0,10.53,10.67,10.51,10.66,220600.0
2010-10-06 11:00:00,10.66,10.66,10.6,10.61,50400.0,10.66,10.66,10.6,10.61,50400.0
2010-10-06 11:30:00,10.61,10.61,10.56,10.56,51300.0,10.61,10.61,10.56,10.56,51300.0
2010-10-06 12:00:00,10.55,10.58,10.51,10.52,63500.0,10.55,10.58,10.51,10.52,63500.0
2010-10-06 12:30:00,10.52,10.54,10.51,10.52,77300.0,10.52,10.54,10.51,10.52,77300.0
2010-10-06 13:00:00,10.52,10.52,10.44,10.47,95200.0,10.52,10.52,10.44,10.47,95200.0
2010-10-06 13:30:00,10.47,10.49,10.45,10.47,52500.0,10.47,10.49,10.45,10.47,52500.0
2010-10-06 14:00:00,10.48,10.49,10.4,10.42,78600.0,10.48,10.49,10.4,10.42,78600.0
2010-10-06 14:30:00,10.42,10.45,10.41,10.45,43600.0,10.42,10.45,10.41,10.45,43600.0
2010-10-06 15:00:00,10.44,10.45,10.37,10.41,73900.0,10.44,10.45,10.37,10.41,73900.0
2010-10-06 15:30:00,10.4,10.47,10.38,10.46,175000.0,10.4,10.47,10.38,10.46,175000.0
2010-10-07 09:30:00,10.5,10.55,10.38,10.38,84400.0,10.5,10.55,10.38,10.38,84400.0
2010-10-07 10:00:00,10.37,10.5,10.35,10.5,59500.0,10.37,10.5,10.35,10.5,59500.0
2010-10-07 10:30:00,10.49,10.55,10.49,10.51,70000.0,10.49,10.55,10.49,10.51,70000.0
2010-10-07 11:00:00,10.51,10.51,10.43,10.46,53900.0,10.51,10.51,10.43,10.46,53900.0
2010-10-07 11:30:00,10.46,10.47,10.4,10.41,52800.0,10.46,10.47,10.4,10.41,52800.0
2010-10-07 12:00:00,10.41,10.41,10.33,10.34,42100.0,10.41,10.41,10.33,10.34,42100.0
2010-10-07 12:30:00,10.32,10.33,10.28,10.33,47100.0,10.32,10.33,10.28,10.33,47100.0
2010-10-07 13:00:00,10.32,10.38,10.32,10.38,52100.0,10.32,10.38,10.32,10.38,52100.0
2010-10-07 13:30:00,10.37,10.44,10.36,10.41,45300.0,10.37,10.44,10.36,10.41,45300.0
2010-10-07 14:00:00,10.42,10.44,10.38,10.41,48100.0,10.42,10.44,10.38,10.41,48100.0
2010-10-07 14:30:00,10.4,10.41,10.37,10.4,28500.0,10.4,10.41,10.37,10.4,28500.0
2010-10-07 15:00:00,10.4,10.43,10.39,10.41,61700.0,10.4,10.43,10.39,10.41,61700.0
2010-10-07 15:30:00,10.4,10.42,10.38,10.42,94000.0,10.4,10.42,10.38,10.42,94000.0
2010-10-08 09:30:00,10.34,10.5,10.34,10.42,113800.0,10.34,10.5,10.34,10.42,113800.0
2010-10-08 10:00:00,10.42,10.42,10.3,10.31,64000.0,10.42,10.42,10.3,10.31,64000.0
2010-10-08 10:30:00,10.31,10.37,10.31,10.37,70700.0,10.31,10.37,10.31,10.37,70700.0
2010-10-08 11:00:00,10.37,10.49,10.37,10.48,88100.0,10.37,10.49,10.37,10.48,88100.0
2010-10-08 11:30:00,10.49,10.52,10.47,10.5,75500.0,10.49,10.52,10.47,10.5,75500.0
2010-10-08 12:00:00,10.5,10.52,10.48,10.52,93600.0,10.5,10.52,10.48,10.52,93600.0
2010-10-08 12:30:00,10.51,10.58,10.51,10.55,50500.0,10.51,10.58,10.51,10.55,50500.0
2010-10-08 13:00:00,10.54,10.59,10.54,10.58,30800.0,10.54,10.59,10.54,10.58,30800.0
2010-10-08 13:30:00,10.58,10.58,10.51,10.52,40600.0,10.58,10.58,10.51,10.52,40600.0
2010-10-08 14:00:00,10.52,10.56,10.5,10.56,54800.0,10.52,10.56,10.5,10.56,54800.0
2010-10-08 14:30:00,10.56,10.56,10.52,10.54,44200.0,10.56,10.56,10.52,10.54,44200.0
2010-10-08 15:00:00,10.53,10.57,10.53,10.57,35900.0,10.53,10.57,10.53,10.57,35900.0
2010-10-08 15:30:00,10.56,10.57,10.52,10.53,106500.0,10.56,10.57,10.52,10.53,106500.0
2010-10-11 09:30:00,10.44,10.56,10.44,10.52,61300.0,10.44,10.56,10.44,10.52,61300.0
2010-10-11 10:00:00,10.53,10.6,10.53,10.59,52700.0,10.53,10.6,10.53,10.59,52700.0
2010-10-11 10:30:00,10.58,10.59,10.56,10.59,74600.0,10.58,10.59,10.56,10.59,74600.0
2010-10-11 11:00:00,10.59,10.6,10.52,10.53,92800.0,10.59,10.6,10.52,10.53,92800.0
2010-10-11 11:30:00,10.52,10.58,10.52,10.57,55400.0,10.52,10.58,10.52,10.57,55400.0
2010-10-11 12:00:00,10.57,10.58,10.55,10.56,46000.0,10.57,10.58,10.55,10.56,46000.0
2010-10-11 12:30:00,10.57,10.58,10.56,10.57,23300.0,10.57,10.58,10.56,10.57,23300.0
2010-10-11 13:00:00,10.57,10.58,10.57,10.57,17700.0,10.57,10.58,10.57,10.57,17700.0
2010-10-11 13:30:00,10.58,10.59,10.57,10.59,23300.0,10.58,10.59,10.57,10.59,23300.0
2010-10-11 14:00:00,10.59,10.59,10.58,10.58,38500.0,10.59,10.59,10.58,10.58,38500.0
2010-10-11 14:30:00,10.59,10.59,10.58,10.59,31300.0,10.59,10.59,10.58,10.59,31300.0
2010-10-11 15:00:00,10.59,10.59,10.58,10.59,34400.0,10.59,10.59,10.58,10.59,34400.0
2010-10-11 15:30:00,10.59,10.59,10.55,10.55,150300.0,10.59,10.59,10.55,10.55,150300.0
2010-10-12 09:30:00,10.56,10.6,10.49,10.56,102400.0,10.56,10.6,10.49,10.56,102400.0
2010-10-12 10:00:00,10.56,10.59,10.55,10.57,70300.0,10.56,10.59,10.55,10.57,70300.0
2010-10-12 10:30:00,10.57,10.6,10.56,10.6,133700.0,10.57,10.6,10.56,10.6,133700.0
2010-10-12 11:00:00,10.6,10.6,10.59,10.59,18900.0,10.6,10.6,10.59,10.59,18900.0
2010-10-12 11:30:00,10.6,10.6,10.59,10.59,37000.0,10.6,10.6,10.59,10.59,37000.0
2010-10-12 12:00:00,10.59,10.66,10.59,10.64,201400.0,10.59,10.66,10.59,10.64,201400.0
2010-10-12 12:30:00,10.65,10.65,10.58,10.59,58900.0,10.65,10.65,10.58,10.59,58900.0
2010-10-12 13:00:00,10.59,10.59,10.57,10.59,22900.0,10.59,10.59,10.57,10.59,22900.0
2010-10-12 13:30:00,10.59,10.61,10.58,10.61,44500.0,10.59,10.61,10.58,10.61,44500.0
2010-10-12 14:00:00,10.61,10.68,10.58,10.65,132400.0,10.61,10.68,10.58,10.65,132400.0
2010-10-12 14:30:00,10.65,10.66,10.59,10.65,65600.0,10.65,10.66,10.59,10.65,65600.0
2010-10-12 15:00:00,10.64,10.68,10.63,10.68,88600.0,10.64,10.68,10.63,10.68,88600.0
2010-10-12 15:30:00,10.68,10.68,10.64,10.65,151500.0,10.68,10.68,10.64,10.65,151500.0
2010-10-13 09:30:00,10.7,11.0,10.68,10.97,476100.0,10.7,11.0,10.68,10.97,476100.0
2010-10-13 10:00:00,10.97,10.99,10.85,10.9,167200.0,10.97,10.99,10.85,10.9,167200.0
2010-10-13 10:30:00,10.9,10.91,10.83,10.87,104600.0,10.9,10.91,10.83,10.87,104600.0
2010-10-13 11:00:00,10.87,10.9,10.83,10.86,162300.0,10.87,10.9,10.83,10.86,162300.0
2010-10-13 11:30:00,10.86,10.87,10.83,10.86,62300.0,10.86,10.87,10.83,10.86,62300.0
2010-10-13 12:00:00,10.85,10.86,10.84,10.84,94000.0,10.85,10.86,10.84,10.84,94000.0
2010-10-13 12:30:00,10.84,10.88,10.84,10.87,53400.0,10.84,10.88,10.84,10.87,53400.0
2010-10-13 13:00:00,10.86,10.9,10.86,10.9,42700.0,10.86,10.9,10.86,10.9,42700.0
2010-10-13 13:30:00,10.9,10.95,10.9,10.94,71800.0,10.9,10.95,10.9,10.94,71800.0
2010-10-13 14:00:00,10.94,10.98,10.94,10.98,82600.0,10.94,10.98,10.94,10.98,82600.0
2010-10-13 14:30:00,10.98,10.98,10.94,10.95,68900.0,10.98,10.98,10.94,10.95,68900.0
2010-10-13 15:00:00,10.95,10.95,10.88,10.9,107300.0,10.95,10.95,10.88,10.9,107300.0
2010-10-13 15:30:00,10.89,10.9,10.88,10.9,270200.0,10.89,10.9,10.88,10.9,270200.0
2010-10-14 09:30:00,10.96,10.96,10.79,10.9,90800.0,10.96,10.96,10.79,10.9,90800.0
2010-10-14 10:00:00,10.9,10.94,10.88,10.93,82800.0,10.9,10.94,10.88,10.93,82800.0
2010-10-14 10:30:00,10.92,10.94,10.9,10.92,35800.0,10.92,10.94,10.9,10.92,35800.0
2010-10-14 11:00:00,10.91,10.91,10.88,10.88,38100.0,10.91,10.91,10.88,10.88,38100.0
2010-10-14 11:30:00,10.88,10.9,10.82,10.89,280300.0,10.88,10.9,10.82,10.89,280300.0
2010-10-14 12:00:00,10.88,10.9,10.85,10.86,566200.0,10.88,10.9,10.85,10.86,566200.0
2010-10-14 12:30:00,10.86,10.88,10.85,10.88,45800.0,10.86,10.88,10.85,10.88,45800.0
2010-10-14 13:00:00,10.88,10.9,10.85,10.86,140000.0,10.88,10.9,10.85,10.86,140000.0
2010-10-14 13:30:00,10.86,10.87,10.82,10.82,97600.0,10.86,10.87,10.82,10.82,97600.0
2010-10-14 14:00:00,10.82,10.83,10.73,10.74,110400.0,10.82,10.83,10.73,10.74,110400.0
2010-10-14 14:30:00,10.74,10.75,10.7,10.7,54800.0,10.74,10.75,10.7,10.7,54800.0
2010-10-14 15:00:00,10.71,10.71,10.69,10.7,60100.0,10.71,10.71,10.69,10.7,60100.0
2010-10-14 15:30:00,10.71,10.84,10.7,10.84,217500.0,10.71,10.84,10.7,10.84,217500.0
2010-10-15 09:30:00,10.93,10.94,10.44,10.45,601200.0,10.93,10.94,10.44,10.45,601200.0
2010-10-15 10:00:00,10.44,10.51,10.38,10.42,190500.0,10.44,10.51,10.38,10.42,190500.0
2010-10-15 10:30:00,10.41,10.48,10.37,10.46,125600.0,10.41,10.48,10.37,10.46,125600.0
2010-10-15 11:00:00,10.46,10.6,10.46,10.59,122600.0,10.46,10.6,10.46,10.59,122600.0
2010-10-15 11:30:00,10.58,10.6,10.53,10.54,70500.0,10.58,10.6,10.53,10.54,70500.0
2010-10-15 12:00:00,10.55,10.59,10.54,10.58,59600.0,10.55,10.59,10.54,10.58,59600.0
2010-10-15 12:30:00,10.58,10.63,10.57,10.61,77300.0,10.58,10.63,10.57,10.61,77300.0
2010-10-15 13:00:00,10.61,10.66,10.61,10.64,35300.0,10.61,10.66,10.61,10.64,35300.0
2010-10-15 13:30:00,10.64,10.65,10.6,10.61,70000.0,10.64,10.65,10.6,10.61,70000.0
2010-10-15 14:00:00,10.61,10.65,10.59,10.64,63000.0,10.61,10.65,10.59,10.64,63000.0
2010-10-15 14:30:00,10.64,10.64,10.57,10.59,65300.0,10.64,10.64,10.57,10.59,65300.0
2010-10-15 15:00:00,10.59,10.59,10.53,10.56,97500.0,10.59,10.59,10.53,10.56,97500.0
2010-10-15 15:30:00,10.55,10.59,10.54,10.59,197700.0,10.55,10.59,10.54,10.59,197700.0
2010-10-18 09:30:00,10.61,10.62,10.49,10.6,54500.0,10.61,10.62,10.49,10.6,54500.0
2010-10-18 10:00:00,10.6,10.66,10.55,10.57,85700.0,10.6,10.66,10.55,10.57,85700.0
2010-10-18 10:30:00,10.57,10.62,10.55,10.61,39200.0,10.57,10.62,10.55,10.61,39200.0
2010-10-18 11:00:00,10.61,10.61,10.55,10.59,41500.0,10.61,10.61,10.55,10.59,41500.0
2010-10-18 11:30:00,10.6,10.62,10.56,10.6,52700.0,10.6,10.62,10.56,10.6,52700.0
2010-10-18 12:00:00,10.61,10.62,10.55,10.55,42400.0,10.61,10.62,10.55,10.55,42400.0
2010-10-18 12:30:00,10.55,10.58,10.55,10.55,43500.0,10.55,10.58,10.55,10.55,43500.0
2010-10-18 13:00:00,10.55,10.58,10.55,10.55,40300.0,10.55,10.58,10.55,10.55,40300.0
2010-10-18 13:30:00,10.55,10.61,10.55,10.58,68200.0,10.55,10.61,10.55,10.58,68200.0
2010-10-18 14:00:00,10.58,10.6,10.56,10.57,44600.0,10.58,10.6,10.56,10.57,44600.0
2010-10-18 14:30:00,10.56,10.57,10.55,10.55,37500.0,10.56,10.57,10.55,10.55,37500.0
2010-10-18 15:00:00,10.54,10.6,10.54,10.54,116500.0,10.54,10.6,10.54,10.54,116500.0
2010-10-18 15:30:00,10.55,10.55,10.53,10.55,112100.0,10.55,10.55,10.53,10.55,112100.0
2010-10-19 09:30:00,10.41,10.44,10.25,10.27,144000.0,10.41,10.44,10.25,10.27,144000.0
2010-10-19 10:00:00,10.26,10.38,10.24,10.33,86700.0,10.26,10.38,10.24,10.33,86700.0
2010-10-19 10:30:00,10.34,10.37,10.3,10.33,77000.0,10.34,10.37,10.3,10.33,77000.0
2010-10-19 11:00:00,10.33,10.36,10.32,10.33,74400.0,10.33,10.36,10.32,10.33,74400.0
2010-10-19 11:30:00,10.34,10.37,10.31,10.35,69600.0,10.34,10.37,10.31,10.35,69600.0
2010-10-19 12:00:00,10.35,10.36,10.28,10.28,52100.0,10.35,10.36,10.28,10.28,52100.0
2010-10-19 12:30:00,10.29,10.29,10.22,10.24,74000.0,10.29,10.29,10.22,10.24,74000.0
2010-10-19 13:00:00,10.24,10.25,10.21,10.21,66800.0,10.24,10.25,10.21,10.21,66800.0
2010-10-19 13:30:00,10.22,10.22,10.16,10.17,95100.0,10.22,10.22,10.16,10.17,95100.0
2010-10-19 14:00:00,10.17,10.21,10.1,10.17,206800.0,10.17,10.21,10.1,10.17,206800.0
2010-10-19 14:30:00,10.17,10.23,10.16,10.18,148700.0,10.17,10.23,10.16,10.18,148700.0
2010-10-19 15:00:00,10.18,10.19,10.1,10.11,147200.0,10.18,10.19,10.1,10.11,147200.0
2010-10-19 15:30:00,10.11,10.14,10.08,10.11,412200.0,10.11,10.14,10.08,10.11,412200.0
2010-10-20 09:30:00,10.13,10.26,10.13,10.18,78700.0,10.13,10.26,10.13,10.18,78700.0
2010-10-20 10:00:00,10.18,10.24,10.14,10.21,58500.0,10.18,10.24,10.14,10.21,58500.0
2010-10-20 10:30:00,10.21,10.28,10.17,10.26,62600.0,10.21,10.28,10.17,10.26,62600.0
2010-10-20 11:00:00,10.26,10.3,10.23,10.3,68000.0,10.26,10.3,10.23,10.3,68000.0
2010-10-20 11:30:00,10.3,10.3,10.26,10.26,34000.0,10.3,10.3,10.26,10.26,34000.0
2010-10-20 12:00:00,10.26,10.3,10.25,10.29,42000.0,10.26,10.3,10.25,10.29,42000.0
2010-10-20 12:30:00,10.28,10.3,10.28,10.28,31000.0,10.28,10.3,10.28,10.28,31000.0
2010-10-20 13:00:00,10.28,10.3,10.27,10.29,26400.0,10.28,10.3,10.27,10.29,26400.0
2010-10-20 13:30:00,10.29,10.3,10.27,10.27,26300.0,10.29,10.3,10.27,10.27,26300.0
2010-10-20 14:00:00,10.28,10.29,10.21,10.27,108500.0,10.28,10.29,10.21,10.27,108500.0
2010-10-20 14:30:00,10.27,10.32,10.27,10.28,58900.0,10.27,10.32,10.27,10.28,58900.0
2010-10-20 15:00:00,10.29,10.29,10.27,10.28,38800.0,10.29,10.29,10.27,10.28,38800.0
2010-10-20 15:30:00,10.28,10.31,10.24,10.25,188300.0,10.28,10.31,10.24,10.25,188300.0
2010-10-21 09:30:00,10.32,10.39,10.23,10.35,86000.0,10.32,10.39,10.23,10.35,86000.0
2010-10-21 10:00:00,10.35,10.39,10.27,10.29,48700.0,10.35,10.39,10.27,10.29,48700.0
2010-10-21 10:30:00,10.29,10.3,10.26,10.28,55000.0,10.29,10.3,10.26,10.28,55000.0
2010-10-21 11:00:00,10.27,10.28,10.11,10.13,119200.0,10.27,10.28,10.11,10.13,119200.0
2010-10-21 11:30:00,10.13,10.13,10.02,10.07,130500.0,10.13,10.13,10.02,10.07,130500.0
2010-10-21 12:00:00,10.07,10.1,10.04,10.1,47500.0,10.07,10.1,10.04,10.1,47500.0
2010-10-21 12:30:00,10.09,10.09,10.05,10.06,56000.0,10.09,10.09,10.05,10.06,56000.0
2010-10-21 13:00:00,10.07,10.12,10.07,10.08,52000.0,10.07,10.12,10.07,10.08,52000.0
2010-10-21 13:30:00,10.09,10.11,10.01,10.02,81400.0,10.09,10.11,10.01,10.02,81400.0
2010-10-21 14:00:00,10.02,10.09,10.02,10.09,82700.0,10.02,10.09,10.02,10.09,82700.0
2010-10-21 14:30:00,10.09,10.13,10.08,10.09,53800.0,10.09,10.13,10.08,10.09,53800.0
2010-10-21 15:00:00,10.1,10.2,10.1,10.19,82300.0,10.1,10.2,10.1,10.19,82300.0
2010-10-21 15:30:00,10.19,10.22,10.18,10.21,143300.0,10.19,10.22,10.18,10.21,143300.0
2010-10-22 09:30:00,10.22,10.22,10.07,10.1,85400.0,10.22,10.22,10.07,10.1,85400.0
2010-10-22 10:00:00,10.1,10.11,10.03,10.11,77900.0,10.1,10.11,10.03,10.11,77900.0
2010-10-22 10:30:00,10.12,10.16,10.09,10.13,143000.0,10.12,10.16,10.09,10.13,143000.0
2010-10-22 11:00:00,10.13,10.18,10.13,10.17,75200.0,10.13,10.18,10.13,10.17,75200.0
2010-10-22 11:30:00,10.17,10.27,10.17,10.25,126700.0,10.17,10.27,10.17,10.25,126700.0
2010-10-22 12:00:00,10.25,10.28,10.24,10.27,99600.0,10.25,10.28,10.24,10.27,99600.0
2010-10-22 12:30:00,10.27,10.3,10.23,10.25,174300.0,10.27,10.3,10.23,10.25,174300.0
2010-10-22 13:00:00,10.25,10.27,10.22,10.23,92300.0,10.25,10.27,10.22,10.23,92300.0
2010-10-22 13:30:00,10.23,10.29,10.22,10.29,108700.0,10.23,10.29,10.22,10.29,108700.0
2010-10-22 14:00:00,10.28,10.29,10.23,10.27,97800.0,10.28,10.29,10.23,10.27,97800.0
2010-10-22 14:30:00,10.26,10.27,10.19,10.19,109000.0,10.26,10.27,10.19,10.19,109000.0
2010-10-22 15:00:00,10.19,10.21,10.12,10.12,143900.0,10.19,10.21,10.12,10.12,143900.0
2010-10-22 15:30:00,10.12,10.15,10.11,10.15,188900.0,10.12,10.15,10.11,10.15,188900.0
2010-10-25 09:30:00,10.23,10.24,10.14,10.16,98900.0,10.23,10.24,10.14,10.16,98900.0
2010-10-25 10:00:00,10.16,10.2,10.11,10.11,67500.0,10.16,10.2,10.11,10.11,67500.0
2010-10-25 10:30:00,10.11,10.11,10.01,10.02,235100.0,10.11,10.11,10.01,10.02,235100.0
2010-10-25 11:00:00,10.02,10.12,10.01,10.12,106000.0,10.02,10.12,10.01,10.12,106000.0
2010-10-25 11:30:00,10.13,10.18,10.12,10.15,135500.0,10.13,10.18,10.12,10.15,135500.0
2010-10-25 12:00:00,10.15,10.15,10.0,10.01,118600.0,10.15,10.15,10.0,10.01,118600.0
2010-10-25 12:30:00,10.02,10.03,10.0,10.0,78100.0,10.02,10.03,10.0,10.0,78100.0
2010-10-25 13:00:00,10.01,10.07,10.0,10.04,102700.0,10.01,10.07,10.0,10.04,102700.0
2010-10-25 13:30:00,10.04,10.05,9.95,9.96,164300.0,10.04,10.05,9.95,9.96,164300.0
2010-10-25 14:00:00,9.96,9.97,9.93,9.94,243200.0,9.96,9.97,9.93,9.94,243200.0
2010-10-25 14:30:00,9.94,9.96,9.85,9.85,208200.0,9.94,9.96,9.85,9.85,208200.0
2010-10-25 15:00:00,9.85,9.94,9.85,9.93,204100.0,9.85,9.94,9.85,9.93,204100.0
2010-10-25 15:30:00,9.93,9.94,9.86,9.88,312200.0,9.93,9.94,9.86,9.88,312200.0
2010-10-26 09:30:00,9.86,9.9,9.77,9.83,107100.0,9.86,9.9,9.77,9.83,107100.0
2010-10-26 10:00:00,9.83,9.99,9.83,9.97,200900.0,9.83,9.99,9.83,9.97,200900.0
2010-10-26 10:30:00,9.97,10.09,9.97,10.08,139800.0,9.97,10.09,9.97,10.08,139800.0
2010-10-26 11:00:00,10.08,10.22,10.03,10.21,201500.0,10.08,10.22,10.03,10.21,201500.0
2010-10-26 11:30:00,10.2,10.21,10.11,10.21,91900.0,10.2,10.21,10.11,10.21,91900.0
2010-10-26 12:00:00,10.21,10.26,10.2,10.24,96300.0,10.21,10.26,10.2,10.24,96300.0
2010-10-26 12:30:00,10.25,10.25,10.19,10.19,60100.0,10.25,10.25,10.19,10.19,60100.0
2010-10-26 13:00:00,10.2,10.28,10.2,10.21,131000.0,10.2,10.28,10.2,10.21,131000.0
2010-10-26 13:30:00,10.21,10.22,10.15,10.15,55600.0,10.21,10.22,10.15,10.15,55600.0
2010-10-26 14:00:00,10.16,10.2,10.12,10.18,55900.0,10.16,10.2,10.12,10.18,55900.0
2010-10-26 14:30:00,10.18,10.22,10.15,10.22,52700.0,10.18,10.22,10.15,10.22,52700.0
2010-10-26 15:00:00,10.21,10.25,10.21,10.23,74400.0,10.21,10.25,10.21,10.23,74400.0
2010-10-26 15:30:00,10.23,10.24,10.19,10.21,133000.0,10.23,10.24,10.19,10.21,133000.0
2010-10-27 09:30:00,10.08,10.29,10.08,10.26,215400.0,10.08,10.29,10.08,10.26,215400.0
2010-10-27 10:00:00,10.27,10.29,10.17,10.18,135000.0,10.27,10.29,10.17,10.18,135000.0
2010-10-27 10:30:00,10.18,10.2,10.08,10.09,102600.0,10.18,10.2,10.08,10.09,102600.0
2010-10-27 11:00:00,10.09,10.11,10.04,10.1,86200.0,10.09,10.11,10.04,10.1,86200.0
2010-10-27 11:30:00,10.1,10.14,10.08,10.11,99800.0,10.1,10.14,10.08,10.11,99800.0
2010-10-27 12:00:00,10.11,10.14,10.08,10.12,29500.0,10.11,10.14,10.08,10.12,29500.0
2010-10-27 12:30:00,10.12,10.13,10.11,10.12,40700.0,10.12,10.13,10.11,10.12,40700.0
2010-10-27 13:00:00,10.13,10.18,10.1,10.17,96000.0,10.13,10.18,10.1,10.17,96000.0
2010-10-27 13:30:00,10.17,10.18,10.15,10.18,39000.0,10.17,10.18,10.15,10.18,39000.0
2010-10-27 14:00:00,10.18,10.22,10.17,10.2,59200.0,10.18,10.22,10.17,10.2,59200.0
2010-10-27 14:30:00,10.2,10.27,10.2,10.26,93200.0,10.2,10.27,10.2,10.26,93200.0
2010-10-27 15:00:00,10.25,10.28,10.24,10.25,120800.0,10.25,10.28,10.24,10.25,120800.0
2010-10-27 15:30:00,10.24,10.29,10.24,10.29,157400.0,10.24,10.29,10.24,10.29,157400.0
2010-10-28 09:30:00,10.35,10.38,10.21,10.21,90000.0,10.35,10.38,10.21,10.21,90000.0
2010-10-28 10:00:00,10.21,10.24,10.1,10.1,87600.0,10.21,10.24,10.1,10.1,87600.0
2010-10-28 10:30:00,10.1,10.13,10.1,10.11,87200.0,10.1,10.13,10.1,10.11,87200.0
2010-10-28 11:00:00,10.12,10.18,10.1,10.18,76000.0,10.12,10.18,10.1,10.18,76000.0
2010-10-28 11:30:00,10.17,10.17,10.14,10.16,56600.0,10.17,10.17,10.14,10.16,56600.0
2010-10-28 12:00:00,10.16,10.18,10.12,10.16,59200.0,10.16,10.18,10.12,10.16,59200.0
2010-10-28 12:30:00,10.15,10.21,10.15,10.2,56800.0,10.15,10.21,10.15,10.2,56800.0
2010-10-28 13:00:00,10.2,10.25,10.18,10.25,65200.0,10.2,10.25,10.18,10.25,65200.0
2010-10-28 13:30:00,10.24,10.25,10.16,10.16,37400.0,10.24,10.25,10.16,10.16,37400.0
2010-10-28 14:00:00,10.17,10.23,10.17,10.21,30600.0,10.17,10.23,10.17,10.21,30600.0
2010-10-28 14:30:00,10.22,10.24,10.2,10.23,63400.0,10.22,10.24,10.2,10.23,63400.0
2010-10-28 15:00:00,10.24,10.24,10.19,10.2,36900.0,10.24,10.24,10.19,10.2,36900.0
2010-10-28 15:30:00,10.19,10.24,10.19,10.19,93400.0,10.19,10.24,10.19,10.19,93400.0
2010-10-29 09:30:00,10.15,10.36,10.15,10.24,94500.0,10.15,10.36,10.15,10.24,94500.0
2010-10-29 10:00:00,10.24,10.39,10.2,10.35,115300.0,10.24,10.39,10.2,10.35,115300.0
2010-10-29 10:30:00,10.35,10.36,10.27,10.33,105000.0,10.35,10.36,10.27,10.33,105000.0
2010-10-29 11:00:00,10.33,10.51,10.33,10.47,156100.0,10.33,10.51,10.33,10.47,156100.0
2010-10-29 11:30:00,10.48,10.48,10.44,10.46,65400.0,10.48,10.48,10.44,10.46,65400.0
2010-10-29 12:00:00,10.46,10.5,10.44,10.49,52900.0,10.46,10.5,10.44,10.49,52900.0
2010-10-29 12:30:00,10.49,10.5,10.47,10.47,13400.0,10.49,10.5,10.47,10.47,13400.0
2010-10-29 13:00:00,10.47,10.49,10.45,10.48,31200.0,10.47,10.49,10.45,10.48,31200.0
2010-10-29 13:30:00,10.48,10.53,10.48,10.52,83600.0,10.48,10.53,10.48,10.52,83600.0
2010-10-29 14:00:00,10.53,10.66,10.53,10.58,190400.0,10.53,10.66,10.53,10.58,190400.0
2010-10-29 14:30:00,10.58,10.61,10.52,10.6,218600.0,10.58,10.61,10.52,10.6,218600.0
2010-10-29 15:00:00,10.6,10.78,10.6,10.77,298300.0,10.6,10.78,10.6,10.77,298300.0
2010-10-29 15:30:00,10.77,10.78,10.64,10.67,636500.0,10.77,10.78,10.64,10.67,636500.0
2010-11-01 09:30:00,10.73,10.76,10.58,10.71,166800.0,10.73,10.76,10.58,10.71,166800.0
2010-11-01 10:00:00,10.72,10.94,10.71,10.93,276900.0,10.72,10.94,10.71,10.93,276900.0
2010-11-01 10:30:00,10.93,10.93,10.87,10.91,188300.0,10.93,10.93,10.87,10.91,188300.0
2010-11-01 11:00:00,10.91,10.91,10.72,10.77,292000.0,10.91,10.91,10.72,10.77,292000.0
2010-11-01 11:30:00,10.77,10.84,10.75,10.84,74400.0,10.77,10.84,10.75,10.84,74400.0
2010-11-01 12:00:00,10.84,10.89,10.81,10.82,173000.0,10.84,10.89,10.81,10.82,173000.0
2010-11-01 12:30:00,10.82,10.83,10.8,10.81,218700.0,10.82,10.83,10.8,10.81,218700.0
2010-11-01 13:00:00,10.81,10.84,10.78,10.81,87500.0,10.81,10.84,10.78,10.81,87500.0
2010-11-01 13:30:00,10.82,10.86,10.8,10.86,109300.0,10.82,10.86,10.8,10.86,109300.0
2010-11-01 14:00:00,10.86,10.89,10.84,10.85,99600.0,10.86,10.89,10.84,10.85,99600.0
2010-11-01 14:30:00,10.85,10.86,10.82,10.85,156300.0,10.85,10.86,10.82,10.85,156300.0
2010-11-01 15:00:00,10.85,10.86,10.77,10.8,349900.0,10.85,10.86,10.77,10.8,349900.0
2010-11-01 15:30:00,10.8,10.81,10.76,10.8,344300.0,10.8,10.81,10.76,10.8,344300.0
2010-11-02 09:30:00,10.94,10.94,10.73,10.85,74900.0,10.94,10.94,10.73,10.85,74900.0
2010-11-02 10:00:00,10.85,10.9,10.85,10.9,94100.0,10.85,10.9,10.85,10.9,94100.0
2010-11-02 10:30:00,10.89,10.94,10.85,10.88,215100.0,10.89,10.94,10.85,10.88,215100.0
2010-11-02 11:00:00,10.89,11.0,10.88,10.93,261100.0,10.89,11.0,10.88,10.93,261100.0
2010-11-02 11:30:00,10.93,10.96,10.9,10.95,76400.0,10.93,10.96,10.9,10.95,76400.0
2010-11-02 12:00:00,10.95,10.96,10.91,10.95,113700.0,10.95,10.96,10.91,10.95,113700.0
2010-11-02 12:30:00,10.95,11.0,10.93,10.99,121500.0,10.95,11.0,10.93,10.99,121500.0
2010-11-02 13:00:00,10.99,11.03,10.98,10.98,138800.0,10.99,11.03,10.98,10.98,138800.0
2010-11-02 13:30:00,10.99,11.1,10.98,11.09,155300.0,10.99,11.1,10.98,11.09,155300.0
2010-11-02 14:00:00,11.09,11.12,11.0,11.03,342800.0,11.09,11.12,11.0,11.03,342800.0
2010-11-02 14:30:00,11.03,11.05,10.99,11.0,376800.0,11.03,11.05,10.99,11.0,376800.0
2010-11-02 15:00:00,10.99,11.08,10.99,11.07,83100.0,10.99,11.08,10.99,11.07,83100.0
2010-11-02 15:30:00,11.07,11.13,11.03,11.11,347900.0,11.07,11.13,11.03,11.11,347900.0
2010-11-03 09:30:00,11.11,11.22,11.04,11.21,129700.0,11.11,11.22,11.04,11.21,129700.0
2010-11-03 10:00:00,11.22,11.25,11.07,11.08,98500.0,11.22,11.25,11.07,11.08,98500.0
2010-11-03 10:30:00,11.09,11.12,11.03,11.09,83100.0,11.09,11.12,11.03,11.09,83100.0
2010-11-03 11:00:00,11.1,11.14,11.07,11.13,57700.0,11.1,11.14,11.07,11.13,57700.0
2010-11-03 11:30:00,11.12,11.17,11.12,11.12,69600.0,11.12,11.17,11.12,11.12,69600.0
2010-11-03 12:00:00,11.12,11.15,11.1,11.11,64100.0,11.12,11.15,11.1,11.11,64100.0
2010-11-03 12:30:00,11.12,11.12,11.06,11.07,78400.0,11.12,11.12,11.06,11.07,78400.0
2010-11-03 13:00:00,11.07,11.12,11.07,11.08,59800.0,11.07,11.12,11.07,11.08,59800.0
2010-11-03 13:30:00,11.09,11.11,11.08,11.11,57700.0,11.09,11.11,11.08,11.11,57700.0
2010-11-03 14:00:00,11.11,11.18,11.04,11.08,125500.0,11.11,11.18,11.04,11.08,125500.0
2010-11-03 14:30:00,11.06,11.2,11.04,11.17,96700.0,11.06,11.2,11.04,11.17,96700.0
2010-11-03 15:00:00,11.17,11.21,11.15,11.16,104400.0,11.17,11.21,11.15,11.16,104400.0
2010-11-03 15:30:00,11.16,11.19,11.12,11.19,162100.0,11.16,11.19,11.12,11.19,162100.0
2010-11-04 09:30:00,11.26,11.28,11.19,11.24,89600.0,11.26,11.28,11.19,11.24,89600.0
2010-11-04 10:00:00,11.24,11.28,11.2,11.27,75100.0,11.24,11.28,11.2,11.27,75100.0
2010-11-04 10:30:00,11.26,11.29,11.23,11.28,98100.0,11.26,11.29,11.23,11.28,98100.0
2010-11-04 11:00:00,11.29,11.3,11.17,11.17,55500.0,11.29,11.3,11.17,11.17,55500.0
2010-11-04 11:30:00,11.18,11.19,11.09,11.12,70800.0,11.18,11.19,11.09,11.12,70800.0
2010-11-04 12:00:00,11.11,11.19,11.09,11.15,83000.0,11.11,11.19,11.09,11.15,83000.0
2010-11-04 12:30:00,11.14,11.19,11.14,11.17,68000.0,11.14,11.19,11.14,11.17,68000.0
2010-11-04 13:00:00,11.17,11.17,11.13,11.14,55700.0,11.17,11.17,11.13,11.14,55700.0
2010-11-04 13:30:00,11.15,11.16,11.09,11.12,119200.0,11.15,11.16,11.09,11.12,119200.0
2010-11-04 14:00:00,11.12,11.14,11.1,11.1,64600.0,11.12,11.14,11.1,11.1,64600.0
2010-11-04 14:30:00,11.11,11.18,11.08,11.18,112400.0,11.11,11.18,11.08,11.18,112400.0
2010-11-04 15:00:00,11.18,11.26,11.18,11.24,270200.0,11.18,11.26,11.18,11.24,270200.0
2010-11-04 15:30:00,11.24,11.24,11.2,11.23,112500.0,11.24,11.24,11.2,11.23,112500.0
2010-11-05 09:30:00,11.23,11.23,11.12,11.13,77300.0,11.23,11.23,11.12,11.13,77300.0
2010-11-05 10:00:00,11.13,11.15,11.12,11.15,82400.0,11.13,11.15,11.12,11.15,82400.0
2010-11-05 10:30:00,11.15,11.16,11.1,11.16,78400.0,11.15,11.16,11.1,11.16,78400.0
2010-11-05 11:00:00,11.16,11.16,11.11,11.11,31400.0,11.16,11.16,11.11,11.11,31400.0
2010-11-05 11:30:00,11.11,11.12,11.02,11.04,109300.0,11.11,11.12,11.02,11.04,109300.0
2010-11-05 12:00:00,11.03,11.03,10.99,11.01,89200.0,11.03,11.03,10.99,11.01,89200.0
2010-11-05 12:30:00,11.0,11.06,11.0,11.05,59700.0,11.0,11.06,11.0,11.05,59700.0
2010-11-05 13:00:00,11.05,11.08,11.02,11.05,51300.0,11.05,11.08,11.02,11.05,51300.0
2010-11-05 13:30:00,11.05,11.06,11.03,11.06,30600.0,11.05,11.06,11.03,11.06,30600.0
2010-11-05 14:00:00,11.06,11.1,11.0,11.0,76800.0,11.06,11.1,11.0,11.0,76800.0
2010-11-05 14:30:00,11.01,11.08,11.0,11.06,54500.0,11.01,11.08,11.0,11.06,54500.0
2010-11-05 15:00:00,11.05,11.09,11.03,11.06,83200.0,11.05,11.09,11.03,11.06,83200.0
2010-11-05 15:30:00,11.07,11.14,11.06,11.13,130300.0,11.07,11.14,11.06,11.13,130300.0
2010-11-08 09:30:00,11.05,11.12,10.92,11.11,73000.0,11.05,11.12,10.92,11.11,73000.0
2010-11-08 10:00:00,11.11,11.2,11.11,11.18,69800.0,11.11,11.2,11.11,11.18,69800.0
2010-11-08 10:30:00,11.19,11.28,11.19,11.25,38000.0,11.19,11.28,11.19,11.25,38000.0
2010-11-08 11:00:00,11.24,11.26,11.18,11.22,71500.0,11.24,11.26,11.18,11.22,71500.0
2010-11-08 11:30:00,11.23,11.27,11.22,11.24,27600.0,11.23,11.27,11.22,11.24,27600.0
2010-11-08 12:00:00,11.25,11.34,11.23,11.34,80600.0,11.25,11.34,11.23,11.34,80600.0
2010-11-08 12:30:00,11.34,11.4,11.34,11.38,52600.0,11.34,11.4,11.34,11.38,52600.0
2010-11-08 13:00:00,11.39,11.43,11.38,11.38,78000.0,11.39,11.43,11.38,11.38,78000.0
2010-11-08 13:30:00,11.39,11.41,11.35,11.36,47800.0,11.39,11.41,11.35,11.36,47800.0
2010-11-08 14:00:00,11.36,11.4,11.31,11.32,57500.0,11.36,11.4,11.31,11.32,57500.0
2010-11-08 14:30:00,11.33,11.33,11.3,11.31,49100.0,11.33,11.33,11.3,11.31,49100.0
2010-11-08 15:00:00,11.31,11.35,11.29,11.3,60700.0,11.31,11.35,11.29,11.3,60700.0
2010-11-08 15:30:00,11.31,11.37,11.27,11.33,217200.0,11.31,11.37,11.27,11.33,217200.0
2010-11-09 09:30:00,11.39,11.39,11.21,11.27,61900.0,11.39,11.39,11.21,11.27,61900.0
2010-11-09 10:00:00,11.29,11.44,11.26,11.4,103600.0,11.29,11.44,11.26,11.4,103600.0
2010-11-09 10:30:00,11.41,11.45,11.38,11.44,73500.0,11.41,11.45,11.38,11.44,73500.0
2010-11-09 11:00:00,11.43,11.43,11.33,11.34,45100.0,11.43,11.43,11.33,11.34,45100.0
2010-11-09 11:30:00,11.35,11.41,11.3,11.3,39300.0,11.35,11.41,11.3,11.3,39300.0
2010-11-09 12:00:00,11.3,11.34,11.29,11.32,32000.0,11.3,11.34,11.29,11.32,32000.0
2010-11-09 12:30:00,11.32,11.35,11.3,11.33,44800.0,11.32,11.35,11.3,11.33,44800.0
2010-11-09 13:00:00,11.33,11.35,11.29,11.34,72500.0,11.33,11.35,11.29,11.34,72500.0
2010-11-09 13:30:00,11.34,11.35,11.25,11.28,82600.0,11.34,11.35,11.25,11.28,82600.0
2010-11-09 14:00:00,11.28,11.36,11.27,11.34,163000.0,11.28,11.36,11.27,11.34,163000.0
2010-11-09 14:30:00,11.34,11.36,11.34,11.36,206800.0,11.34,11.36,11.34,11.36,206800.0
2010-11-09 15:00:00,11.36,11.37,11.3,11.31,112600.0,11.36,11.37,11.3,11.31,112600.0
2010-11-09 15:30:00,11.3,11.33,11.27,11.28,381700.0,11.3,11.33,11.27,11.28,381700.0
2010-11-10 09:30:00,11.24,11.27,11.17,11.24,67400.0,11.24,11.27,11.17,11.24,67400.0
2010-11-10 10:00:00,11.25,11.33,11.22,11.3,44900.0,11.25,11.33,11.22,11.3,44900.0
2010-11-10 10:30:00,11.3,11.38,11.25,11.28,42700.0,11.3,11.38,11.25,11.28,42700.0
2010-11-10 11:00:00,11.29,11.39,11.29,11.39,36800.0,11.29,11.39,11.29,11.39,36800.0
2010-11-10 11:30:00,11.39,11.4,11.34,11.37,55000.0,11.39,11.4,11.34,11.37,55000.0
2010-11-10 12:00:00,11.37,11.4,11.35,11.39,42700.0,11.37,11.4,11.35,11.39,42700.0
2010-11-10 12:30:00,11.39,11.44,11.39,11.43,52500.0,11.39,11.44,11.39,11.43,52500.0
2010-11-10 13:00:00,11.43,11.56,11.4,11.47,134200.0,11.43,11.56,11.4,11.47,134200.0
2010-11-10 13:30:00,11.47,11.52,11.46,11.47,116300.0,11.47,11.52,11.46,11.47,116300.0
2010-11-10 14:00:00,11.47,11.51,11.46,11.48,71200.0,11.47,11.51,11.46,11.48,71200.0
2010-11-10 14:30:00,11.48,11.5,11.46,11.48,89300.0,11.48,11.5,11.46,11.48,89300.0
2010-11-10 15:00:00,11.48,11.52,11.46,11.5,222500.0,11.48,11.52,11.46,11.5,222500.0
2010-11-10 15:30:00,11.5,11.52,11.44,11.49,120600.0,11.5,11.52,11.44,11.49,120600.0
2010-11-11 09:30:00,11.35,11.35,11.23,11.24,110500.0,11.35,11.35,11.23,11.24,110500.0
2010-11-11 10:00:00,11.25,11.35,11.21,11.35,132000.0,11.25,11.35,11.21,11.35,132000.0
2010-11-11 10:30:00,11.36,11.5,11.34,11.5,133100.0,11.36,11.5,11.34,11.5,133100.0
2010-11-11 11:00:00,11.5,11.55,11.43,11.43,148400.0,11.5,11.55,11.43,11.43,148400.0
2010-11-11 11:30:00,11.43,11.55,11.38,11.51,112900.0,11.43,11.55,11.38,11.51,112900.0
2010-11-11 12:00:00,11.52,11.6,11.5,11.57,99600.0,11.52,11.6,11.5,11.57,99600.0
2010-11-11 12:30:00,11.58,11.63,11.57,11.61,97500.0,11.58,11.63,11.57,11.61,97500.0
2010-11-11 13:00:00,11.61,11.64,11.58,11.61,48700.0,11.61,11.64,11.58,11.61,48700.0
2010-11-11 13:30:00,11.61,11.65,11.6,11.64,41900.0,11.61,11.65,11.6,11.64,41900.0
2010-11-11 14:00:00,11.64,11.67,11.61,11.67,59800.0,11.64,11.67,11.61,11.67,59800.0
2010-11-11 14:30:00,11.67,11.73,11.67,11.73,118800.0,11.67,11.73,11.67,11.73,118800.0
2010-11-11 15:00:00,11.73,11.73,11.6,11.61,269000.0,11.73,11.73,11.6,11.61,269000.0
2010-11-11 15:30:00,11.61,11.62,11.54,11.61,251900.0,11.61,11.62,11.54,11.61,251900.0
2010-11-12 09:30:00,11.51,11.51,11.28,11.41,159700.0,11.51,11.51,11.28,11.41,159700.0
2010-11-12 10:00:00,11.41,11.46,11.31,11.35,86100.0,11.41,11.46,11.31,11.35,86100.0
2010-11-12 10:30:00,11.34,11.35,11.24,11.26,50200.0,11.34,11.35,11.24,11.26,50200.0
2010-11-12 11:00:00,11.26,11.27,11.2,11.25,51200.0,11.26,11.27,11.2,11.25,51200.0
2010-11-12 11:30:00,11.26,11.26,11.14,11.19,67000.0,11.26,11.26,11.14,11.19,67000.0
2010-11-12 12:00:00,11.18,11.2,11.13,11.13,51200.0,11.18,11.2,11.13,11.13,51200.0
2010-11-12 12:30:00,11.14,11.16,11.08,11.14,117300.0,11.14,11.16,11.08,11.14,117300.0
2010-11-12 13:00:00,11.14,11.16,11.13,11.16,53900.0,11.14,11.16,11.13,11.16,53900.0
2010-11-12 13:30:00,11.16,11.16,11.07,11.07,59100.0,11.16,11.16,11.07,11.07,59100.0
2010-11-12 14:00:00,11.08,11.12,11.07,11.11,89100.0,11.08,11.12,11.07,11.11,89100.0
2010-11-12 14:30:00,11.12,11.16,11.1,11.16,53700.0,11.12,11.16,11.1,11.16,53700.0
2010-11-12 15:00:00,11.15,11.22,11.15,11.16,91500.0,11.15,11.22,11.15,11.16,91500.0
2010-11-12 15:30:00,11.17,11.18,11.11,11.12,135300.0,11.17,11.18,11.11,11.12,135300.0
2010-11-15 09:30:00,11.15,11.19,11.02,11.02,68500.0,11.15,11.19,11.02,11.02,68500.0
2010-11-15 10:00:00,11.01,11.11,11.0,11.1,40900.0,11.01,11.11,11.0,11.1,40900.0
2010-11-15 10:30:00,11.1,11.19,11.09,11.13,34100.0,11.1,11.19,11.09,11.13,34100.0
2010-11-15 11:00:00,11.13,11.19,11.11,11.14,25800.0,11.13,11.19,11.11,11.14,25800.0
2010-11-15 11:30:00,11.14,11.23,11.14,11.21,23100.0,11.14,11.23,11.14,11.21,23100.0
2010-11-15 12:00:00,11.21,11.23,11.13,11.16,33400.0,11.21,11.23,11.13,11.16,33400.0
2010-11-15 12:30:00,11.16,11.24,11.16,11.23,34300.0,11.16,11.24,11.16,11.23,34300.0
2010-11-15 13:00:00,11.22,11.23,11.19,11.21,26700.0,11.22,11.23,11.19,11.21,26700.0
2010-11-15 13:30:00,11.21,11.23,11.2,11.22,17600.0,11.21,11.23,11.2,11.22,17600.0
2010-11-15 14:00:00,11.22,11.22,11.18,11.18,23100.0,11.22,11.22,11.18,11.18,23100.0
2010-11-15 14:30:00,11.18,11.18,11.12,11.12,127400.0,11.18,11.18,11.12,11.12,127400.0
2010-11-15 15:00:00,11.12,11.14,11.07,11.08,62300.0,11.12,11.14,11.07,11.08,62300.0
2010-11-15 15:30:00,11.09,11.13,11.06,11.09,291300.0,11.09,11.13,11.06,11.09,291300.0
2010-11-16 09:30:00,11.05,11.09,10.85,10.87,111200.0,11.05,11.09,10.85,10.87,111200.0
2010-11-16 10:00:00,10.86,10.92,10.84,10.89,85200.0,10.86,10.92,10.84,10.89,85200.0
2010-11-16 10:30:00,10.89,10.91,10.81,10.85,62700.0,10.89,10.91,10.81,10.85,62700.0
2010-11-16 11:00:00,10.86,10.86,10.77,10.79,61200.0,10.86,10.86,10.77,10.79,61200.0
2010-11-16 11:30:00,10.8,10.84,10.8,10.81,156800.0,10.8,10.84,10.8,10.81,156800.0
2010-11-16 12:00:00,10.81,10.87,10.77,10.84,127400.0,10.81,10.87,10.77,10.84,127400.0
2010-11-16 12:30:00,10.84,10.84,10.78,10.82,44300.0,10.84,10.84,10.78,10.82,44300.0
2010-11-16 13:00:00,10.83,10.83,10.78,10.8,29600.0,10.83,10.83,10.78,10.8,29600.0
2010-11-16 13:30:00,10.8,10.81,10.78,10.78,35100.0,10.8,10.81,10.78,10.78,35100.0
2010-11-16 14:00:00,10.78,10.79,10.73,10.74,73700.0,10.78,10.79,10.73,10.74,73700.0
2010-11-16 14:30:00,10.73,10.75,10.62,10.72,212000.0,10.73,10.75,10.62,10.72,212000.0
2010-11-16 15:00:00,10.73,10.75,10.64,10.67,86200.0,10.73,10.75,10.64,10.67,86200.0
2010-11-16 15:30:00,10.67,10.73,10.64,10.72,221200.0,10.67,10.73,10.64,10.72,221200.0
2010-11-17 09:30:00,10.8,10.97,10.72,10.97,166100.0,10.8,10.97,10.72,10.97,166100.0
2010-11-17 10:00:00,10.97,11.2,10.94,11.16,308700.0,10.97,11.2,10.94,11.16,308700.0
2010-11-17 10:30:00,11.17,11.17,11.05,11.13,79300.0,11.17,11.17,11.05,11.13,79300.0
2010-11-17 11:00:00,11.13,11.16,11.1,11.15,96900.0,11.13,11.16,11.1,11.15,96900.0
2010-11-17 11:30:00,11.16,11.17,11.12,11.14,280200.0,11.16,11.17,11.12,11.14,280200.0
2010-11-17 12:00:00,11.14,11.15,11.13,11.15,44900.0,11.14,11.15,11.13,11.15,44900.0
2010-11-17 12:30:00,11.15,11.18,11.13,11.17,88600.0,11.15,11.18,11.13,11.17,88600.0
2010-11-17 13:00:00,11.18,11.24,11.17,11.23,79000.0,11.18,11.24,11.17,11.23,79000.0
2010-11-17 13:30:00,11.23,11.25,11.16,11.17,88600.0,11.23,11.25,11.16,11.17,88600.0
2010-11-17 14:00:00,11.17,11.23,11.17,11.23,63500.0,11.17,11.23,11.17,11.23,63500.0
2010-11-17 14:30:00,11.23,11.27,11.23,11.24,130700.0,11.23,11.27,11.23,11.24,130700.0
2010-11-17 15:00:00,11.23,11.24,11.16,11.16,115400.0,11.23,11.24,11.16,11.16,115400.0
2010-11-17 15:30:00,11.17,11.23,11.16,11.22,207400.0,11.17,11.23,11.16,11.22,207400.0
2010-11-18 09:30:00,11.38,11.4,11.25,11.26,89300.0,11.38,11.4,11.25,11.26,89300.0
2010-11-18 10:00:00,11.27,11.42,11.27,11.42,135700.0,11.27,11.42,11.27,11.42,135700.0
2010-11-18 10:30:00,11.42,11.43,11.34,11.34,93500.0,11.42,11.43,11.34,11.34,93500.0
2010-11-18 11:00:00,11.34,11.37,11.33,11.36,38900.0,11.34,11.37,11.33,11.36,38900.0
2010-11-18 11:30:00,11.36,11.4,11.35,11.39,44000.0,11.36,11.4,11.35,11.39,44000.0
2010-11-18 12:00:00,11.39,11.4,11.31,11.31,70000.0,11.39,11.4,11.31,11.31,70000.0
2010-11-18 12:30:00,11.32,11.36,11.32,11.33,20400.0,11.32,11.36,11.32,11.33,20400.0
2010-11-18 13:00:00,11.33,11.36,11.31,11.35,30200.0,11.33,11.36,11.31,11.35,30200.0
2010-11-18 13:30:00,11.35,11.38,11.34,11.36,25400.0,11.35,11.38,11.34,11.36,25400.0
2010-11-18 14:00:00,11.35,11.37,11.33,11.34,34500.0,11.35,11.37,11.33,11.34,34500.0
2010-11-18 14:30:00,11.34,11.36,11.33,11.36,25400.0,11.34,11.36,11.33,11.36,25400.0
2010-11-18 15:00:00,11.36,11.39,11.31,11.31,64300.0,11.36,11.39,11.31,11.31,64300.0
2010-11-18 15:30:00,11.32,11.33,11.28,11.31,119600.0,11.32,11.33,11.28,11.31,119600.0
2010-11-19 09:30:00,11.32,11.45,11.14,11.18,124400.0,11.32,11.45,11.14,11.18,124400.0
2010-11-19 10:00:00,11.18,11.24,11.16,11.2,31000.0,11.18,11.24,11.16,11.2,31000.0
2010-11-19 10:30:00,11.2,11.22,11.13,11.13,49100.0,11.2,11.22,11.13,11.13,49100.0
2010-11-19 11:00:00,11.13,11.14,11.08,11.1,34900.0,11.13,11.14,11.08,11.1,34900.0
2010-11-19 11:30:00,11.1,11.18,11.1,11.17,30600.0,11.1,11.18,11.1,11.17,30600.0
2010-11-19 12:00:00,11.17,11.17,11.08,11.09,19300.0,11.17,11.17,11.08,11.09,19300.0
2010-11-19 12:30:00,11.08,11.12,11.06,11.11,39400.0,11.08,11.12,11.06,11.11,39400.0
2010-11-19 13:00:00,11.12,11.16,11.1,11.1,30100.0,11.12,11.16,11.1,11.1,30100.0
2010-11-19 13:30:00,11.1,11.12,11.1,11.12,9800.0,11.1,11.12,11.1,11.12,9800.0
2010-11-19 14:00:00,11.12,11.14,11.11,11.12,46700.0,11.12,11.14,11.11,11.12,46700.0
2010-11-19 14:30:00,11.11,11.12,11.06,11.06,67700.0,11.11,11.12,11.06,11.06,67700.0
2010-11-19 15:00:00,11.07,11.07,11.04,11.04,102300.0,11.07,11.07,11.04,11.04,102300.0
2010-11-19 15:30:00,11.04,11.12,11.02,11.07,342100.0,11.04,11.12,11.02,11.07,342100.0
2010-11-22 09:30:00,11.03,11.12,10.92,11.1,100800.0,11.03,11.12,10.92,11.1,100800.0
2010-11-22 10:00:00,11.1,11.14,11.01,11.01,64500.0,11.1,11.14,11.01,11.01,64500.0
2010-11-22 10:30:00,11.01,11.13,10.97,11.11,91900.0,11.01,11.13,10.97,11.11,91900.0
2010-11-22 11:00:00,11.1,11.11,11.03,11.11,28500.0,11.1,11.11,11.03,11.11,28500.0
2010-11-22 11:30:00,11.11,11.13,11.05,11.07,61600.0,11.11,11.13,11.05,11.07,61600.0
2010-11-22 12:00:00,11.07,11.09,11.01,11.01,42500.0,11.07,11.09,11.01,11.01,42500.0
2010-11-22 12:30:00,11.01,11.01,10.9,10.96,145200.0,11.01,11.01,10.9,10.96,145200.0
2010-11-22 13:00:00,10.96,11.04,10.96,11.04,29100.0,10.96,11.04,10.96,11.04,29100.0
2010-11-22 13:30:00,11.03,11.12,11.02,11.12,55600.0,11.03,11.12,11.02,11.12,55600.0
2010-11-22 14:00:00,11.11,11.13,11.1,11.13,28700.0,11.11,11.13,11.1,11.13,28700.0
2010-11-22 14:30:00,11.12,11.2,11.11,11.18,67500.0,11.12,11.2,11.11,11.18,67500.0
2010-11-22 15:00:00,11.17,11.21,11.16,11.17,66300.0,11.17,11.21,11.16,11.17,66300.0
2010-11-22 15:30:00,11.18,11.2,11.16,11.19,236600.0,11.18,11.2,11.16,11.19,236600.0
2010-11-23 09:30:00,10.99,11.06,10.89,10.91,69800.0,10.99,11.06,10.89,10.91,69800.0
2010-11-23 10:00:00,10.91,10.92,10.85,10.86,133400.0,10.91,10.92,10.85,10.86,133400.0
2010-11-23 10:30:00,10.86,10.95,10.86,10.91,126100.0,10.86,10.95,10.86,10.91,126100.0
2010-11-23 11:00:00,10.91,10.92,10.75,10.75,144800.0,10.91,10.92,10.75,10.75,144800.0
2010-11-23 11:30:00,10.75,10.8,10.75,10.75,116800.0,10.75,10.8,10.75,10.75,116800.0
2010-11-23 12:00:00,10.75,10.77,10.71,10.76,121600.0,10.75,10.77,10.71,10.76,121600.0
2010-11-23 12:30:00,10.76,10.77,10.71,10.76,60500.0,10.76,10.77,10.71,10.76,60500.0
2010-11-23 13:00:00,10.77,10.84,10.75,10.83,46100.0,10.77,10.84,10.75,10.83,46100.0
2010-11-23 13:30:00,10.84,10.84,10.76,10.76,61700.0,10.84,10.84,10.76,10.76,61700.0
2010-11-23 14:00:00,10.77,10.81,10.76,10.77,153600.0,10.77,10.81,10.76,10.77,153600.0
2010-11-23 14:30:00,10.77,10.81,10.76,10.76,56100.0,10.77,10.81,10.76,10.76,56100.0
2010-11-23 15:00:00,10.77,10.82,10.76,10.8,56900.0,10.77,10.82,10.76,10.8,56900.0
2010-11-23 15:30:00,10.8,10.82,10.77,10.77,160700.0,10.8,10.82,10.77,10.77,160700.0
2010-11-24 09:30:00,10.87,10.98,10.85,10.94,44400.0,10.87,10.98,10.85,10.94,44400.0
2010-11-24 10:00:00,10.94,11.05,10.91,11.05,36600.0,10.94,11.05,10.91,11.05,36600.0
2010-11-24 10:30:00,11.04,11.05,11.0,11.04,107800.0,11.04,11.05,11.0,11.04,107800.0
2010-11-24 11:00:00,11.04,11.08,10.92,10.93,121200.0,11.04,11.08,10.92,10.93,121200.0
2010-11-24 11:30:00,10.93,11.01,10.93,10.98,43000.0,10.93,11.01,10.93,10.98,43000.0
2010-11-24 12:00:00,10.99,11.04,10.99,11.03,62000.0,10.99,11.04,10.99,11.03,62000.0
2010-11-24 12:30:00,11.03,11.09,11.03,11.03,40400.0,11.03,11.09,11.03,11.03,40400.0
2010-11-24 13:00:00,11.03,11.06,11.03,11.06,23600.0,11.03,11.06,11.03,11.06,23600.0
2010-11-24 13:30:00,11.06,11.06,11.01,11.01,38600.0,11.06,11.06,11.01,11.01,38600.0
2010-11-24 14:00:00,11.01,11.02,11.0,11.01,24800.0,11.01,11.02,11.0,11.01,24800.0
2010-11-24 14:30:00,11.0,11.01,10.96,10.96,53000.0,11.0,11.01,10.96,10.96,53000.0
2010-11-24 15:00:00,10.97,11.04,10.96,11.04,154900.0,10.97,11.04,10.96,11.04,154900.0
2010-11-24 15:30:00,11.04,11.09,10.93,10.93,480300.0,11.04,11.09,10.93,10.93,480300.0
2010-11-26 09:30:00,10.88,11.08,10.84,11.05,100600.0,10.88,11.08,10.84,11.05,100600.0
2010-11-26 10:00:00,11.05,11.1,11.05,11.07,33900.0,11.05,11.1,11.05,11.07,33900.0
2010-11-26 10:30:00,11.07,11.1,11.0,11.02,76300.0,11.07,11.1,11.0,11.02,76300.0
2010-11-26 11:00:00,11.02,11.07,11.02,11.06,33500.0,11.02,11.07,11.02,11.06,33500.0
2010-11-26 11:30:00,11.06,11.1,11.04,11.09,26700.0,11.06,11.1,11.04,11.09,26700.0
2010-11-26 12:00:00,11.09,11.1,11.08,11.09,26100.0,11.09,11.1,11.08,11.09,26100.0
2010-11-26 12:30:00,11.09,11.13,11.08,11.09,85800.0,11.09,11.13,11.08,11.09,85800.0
2010-11-29 09:30:00,11.0,11.04,10.79,10.82,94400.0,11.0,11.04,10.79,10.82,94400.0
2010-11-29 10:00:00,10.82,10.84,10.77,10.81,50700.0,10.82,10.84,10.77,10.81,50700.0
2010-11-29 10:30:00,10.8,10.84,10.71,10.71,112200.0,10.8,10.84,10.71,10.71,112200.0
2010-11-29 11:00:00,10.71,10.86,10.71,10.86,54200.0,10.71,10.86,10.71,10.86,54200.0
2010-11-29 11:30:00,10.86,10.86,10.81,10.83,40000.0,10.86,10.86,10.81,10.83,40000.0
2010-11-29 12:00:00,10.83,10.89,10.83,10.89,26300.0,10.83,10.89,10.83,10.89,26300.0
2010-11-29 12:30:00,10.89,10.9,10.87,10.88,25300.0,10.89,10.9,10.87,10.88,25300.0
2010-11-29 13:00:00,10.89,10.89,10.87,10.87,32600.0,10.89,10.89,10.87,10.87,32600.0
2010-11-29 13:30:00,10.87,10.91,10.87,10.91,22200.0,10.87,10.91,10.87,10.91,22200.0
2010-11-29 14:00:00,10.91,10.95,10.9,10.95,31200.0,10.91,10.95,10.9,10.95,31200.0
2010-11-29 14:30:00,10.95,10.99,10.95,10.98,31200.0,10.95,10.99,10.95,10.98,31200.0
2010-11-29 15:00:00,10.99,11.04,10.98,11.03,64700.0,10.99,11.04,10.98,11.03,64700.0
2010-11-29 15:30:00,11.03,11.04,11.01,11.04,87700.0,11.03,11.04,11.01,11.04,87700.0
2010-11-30 09:30:00,10.89,10.9,10.75,10.77,98300.0,10.89,10.9,10.75,10.77,98300.0
2010-11-30 10:00:00,10.77,10.85,10.7,10.83,111100.0,10.77,10.85,10.7,10.83,111100.0
2010-11-30 10:30:00,10.82,10.9,10.81,10.87,99300.0,10.82,10.9,10.81,10.87,99300.0
2010-11-30 11:00:00,10.88,10.93,10.84,10.89,64100.0,10.88,10.93,10.84,10.89,64100.0
2010-11-30 11:30:00,10.89,10.91,10.83,10.84,51400.0,10.89,10.91,10.83,10.84,51400.0
2010-11-30 12:00:00,10.84,10.89,10.84,10.89,27300.0,10.84,10.89,10.84,10.89,27300.0
2010-11-30 12:30:00,10.89,10.91,10.88,10.89,36000.0,10.89,10.91,10.88,10.89,36000.0
2010-11-30 13:00:00,10.89,11.01,10.88,11.01,54600.0,10.89,11.01,10.88,11.01,54600.0
2010-11-30 13:30:00,11.01,11.06,11.0,11.04,78000.0,11.01,11.06,11.0,11.04,78000.0
2010-11-30 14:00:00,11.03,11.05,10.95,10.96,43600.0,11.03,11.05,10.95,10.96,43600.0
2010-11-30 14:30:00,10.96,11.04,10.94,11.02,95200.0,10.96,11.04,10.94,11.02,95200.0
2010-11-30 15:00:00,11.02,11.09,11.0,11.07,124700.0,11.02,11.09,11.0,11.07,124700.0
2010-11-30 15:30:00,11.07,11.14,10.99,11.07,387100.0,11.07,11.14,10.99,11.07,387100.0
2010-12-01 09:30:00,11.22,11.29,11.16,11.18,61900.0,11.22,11.29,11.16,11.18,61900.0
2010-12-01 10:00:00,11.19,11.26,11.18,11.25,82000.0,11.19,11.26,11.18,11.25,82000.0
2010-12-01 10:30:00,11.25,11.29,11.2,11.29,138500.0,11.25,11.29,11.2,11.29,138500.0
2010-12-01 11:00:00,11.29,11.37,11.28,11.35,85100.0,11.29,11.37,11.28,11.35,85100.0
2010-12-01 11:30:00,11.35,11.4,11.32,11.37,55400.0,11.35,11.4,11.32,11.37,55400.0
2010-12-01 12:00:00,11.37,11.4,11.34,11.4,78400.0,11.37,11.4,11.34,11.4,78400.0
2010-12-01 12:30:00,11.4,11.49,11.4,11.45,163100.0,11.4,11.49,11.4,11.45,163100.0
2010-12-01 13:00:00,11.46,11.47,11.4,11.44,65200.0,11.46,11.47,11.4,11.44,65200.0
2010-12-01 13:30:00,11.43,11.49,11.43,11.46,50200.0,11.43,11.49,11.43,11.46,50200.0
2010-12-01 14:00:00,11.45,11.45,11.42,11.45,34700.0,11.45,11.45,11.42,11.45,34700.0
2010-12-01 14:30:00,11.44,11.45,11.43,11.44,80600.0,11.44,11.45,11.43,11.44,80600.0
2010-12-01 15:00:00,11.44,11.44,11.43,11.44,82300.0,11.44,11.44,11.43,11.44,82300.0
2010-12-01 15:30:00,11.43,11.45,11.36,11.36,328700.0,11.43,11.45,11.36,11.36,328700.0
2010-12-02 09:30:00,11.41,11.43,11.28,11.42,54000.0,11.41,11.43,11.28,11.42,54000.0
2010-12-02 10:00:00,11.42,11.49,11.41,11.48,53100.0,11.42,11.49,11.41,11.48,53100.0
2010-12-02 10:30:00,11.48,11.49,11.41,11.49,34500.0,11.48,11.49,11.41,11.49,34500.0
2010-12-02 11:00:00,11.47,11.49,11.44,11.48,35400.0,11.47,11.49,11.44,11.48,35400.0
2010-12-02 11:30:00,11.48,11.49,11.44,11.49,31100.0,11.48,11.49,11.44,11.49,31100.0
2010-12-02 12:00:00,11.48,11.54,11.48,11.5,76000.0,11.48,11.54,11.48,11.5,76000.0
2010-12-02 12:30:00,11.5,11.53,11.47,11.48,24900.0,11.5,11.53,11.47,11.48,24900.0
2010-12-02 13:00:00,11.48,11.48,11.44,11.47,26100.0,11.48,11.48,11.44,11.47,26100.0
2010-12-02 13:30:00,11.47,11.51,11.45,11.5,36200.0,11.47,11.51,11.45,11.5,36200.0
2010-12-02 14:00:00,11.5,11.51,11.49,11.5,28700.0,11.5,11.51,11.49,11.5,28700.0
2010-12-02 14:30:00,11.5,11.5,11.45,11.45,29000.0,11.5,11.5,11.45,11.45,29000.0
2010-12-02 15:00:00,11.45,11.5,11.44,11.48,61900.0,11.45,11.5,11.44,11.48,61900.0
2010-12-02 15:30:00,11.48,11.51,11.46,11.47,151000.0,11.48,11.51,11.46,11.47,151000.0
2010-12-03 09:30:00,11.45,11.66,11.35,11.65,92500.0,11.45,11.66,11.35,11.65,92500.0
2010-12-03 10:00:00,11.66,11.69,11.59,11.6,60200.0,11.66,11.69,11.59,11.6,60200.0
2010-12-03 10:30:00,11.6,11.71,11.6,11.68,62400.0,11.6,11.71,11.6,11.68,62400.0
2010-12-03 11:00:00,11.68,11.79,11.66,11.78,196700.0,11.68,11.79,11.66,11.78,196700.0
2010-12-03 11:30:00,11.78,11.9,11.76,11.85,175500.0,11.78,11.9,11.76,11.85,175500.0
2010-12-03 12:00:00,11.86,11.98,11.82,11.97,159900.0,11.86,11.98,11.82,11.97,159900.0
2010-12-03 12:30:00,11.97,12.06,11.96,12.01,251100.0,11.97,12.06,11.96,12.01,251100.0
2010-12-03 13:00:00,12.0,12.03,11.95,11.95,114400.0,12.0,12.03,11.95,11.95,114400.0
2010-12-03 13:30:00,11.95,11.95,11.82,11.92,76700.0,11.95,11.95,11.82,11.92,76700.0
2010-12-03 14:00:00,11.92,11.98,11.9,11.98,41000.0,11.92,11.98,11.9,11.98,41000.0
2010-12-03 14:30:00,11.98,12.1,11.97,12.09,182000.0,11.98,12.1,11.97,12.09,182000.0
2010-12-03 15:00:00,12.08,12.15,12.05,12.13,197200.0,12.08,12.15,12.05,12.13,197200.0
2010-12-03 15:30:00,12.14,12.15,11.99,12.0,343300.0,12.14,12.15,11.99,12.0,343300.0
2010-12-06 09:30:00,11.96,11.98,11.79,11.82,123800.0,11.96,11.98,11.79,11.82,123800.0
2010-12-06 10:00:00,11.81,11.91,11.81,11.86,58700.0,11.81,11.91,11.81,11.86,58700.0
2010-12-06 10:30:00,11.86,11.94,11.85,11.93,60600.0,11.86,11.94,11.85,11.93,60600.0
2010-12-06 11:00:00,11.93,11.99,11.91,11.91,68200.0,11.93,11.99,11.91,11.91,68200.0
2010-12-06 11:30:00,11.91,11.94,11.87,11.94,46100.0,11.91,11.94,11.87,11.94,46100.0
2010-12-06 12:00:00,11.93,11.94,11.9,11.92,44300.0,11.93,11.94,11.9,11.92,44300.0
2010-12-06 12:30:00,11.93,11.94,11.91,11.92,19700.0,11.93,11.94,11.91,11.92,19700.0
2010-12-06 13:00:00,11.92,11.96,11.92,11.93,61500.0,11.92,11.96,11.92,11.93,61500.0
2010-12-06 13:30:00,11.93,11.96,11.91,11.93,116700.0,11.93,11.96,11.91,11.93,116700.0
2010-12-06 14:00:00,11.93,12.07,11.92,12.02,107500.0,11.93,12.07,11.92,12.02,107500.0
2010-12-06 14:30:00,12.03,12.06,12.02,12.02,32300.0,12.03,12.06,12.02,12.02,32300.0
2010-12-06 15:00:00,12.02,12.03,11.98,11.98,55500.0,12.02,12.03,11.98,11.98,55500.0
2010-12-06 15:30:00,11.98,12.04,11.97,12.04,197000.0,11.98,12.04,11.97,12.04,197000.0
2010-12-07 09:30:00,12.17,12.18,12.07,12.13,96100.0,12.17,12.18,12.07,12.13,96100.0
2010-12-07 10:00:00,12.13,12.13,11.93,11.93,117100.0,12.13,12.13,11.93,11.93,117100.0
2010-12-07 10:30:00,11.93,11.96,11.87,11.91,96500.0,11.93,11.96,11.87,11.91,96500.0
2010-12-07 11:00:00,11.91,11.97,11.88,11.89,128700.0,11.91,11.97,11.88,11.89,128700.0
2010-12-07 11:30:00,11.89,11.91,11.85,11.85,33700.0,11.89,11.91,11.85,11.85,33700.0
2010-12-07 12:00:00,11.86,11.88,11.79,11.88,152500.0,11.86,11.88,11.79,11.88,152500.0
2010-12-07 12:30:00,11.88,11.9,11.83,11.87,56100.0,11.88,11.9,11.83,11.87,56100.0
2010-12-07 13:00:00,11.87,11.91,11.82,11.9,61300.0,11.87,11.91,11.82,11.9,61300.0
2010-12-07 13:30:00,11.9,11.96,11.88,11.96,60600.0,11.9,11.96,11.88,11.96,60600.0
2010-12-07 14:00:00,11.95,12.05,11.95,12.05,58600.0,11.95,12.05,11.95,12.05,58600.0
2010-12-07 14:30:00,12.06,12.11,12.01,12.02,70800.0,12.06,12.11,12.01,12.02,70800.0
2010-12-07 15:00:00,12.01,12.04,11.95,12.01,63400.0,12.01,12.04,11.95,12.01,63400.0
2010-12-07 15:30:00,12.01,12.08,11.97,12.0,171000.0,12.01,12.08,11.97,12.0,171000.0
2010-12-08 09:30:00,12.0,12.09,11.86,12.04,36400.0,12.0,12.09,11.86,12.04,36400.0
2010-12-08 10:00:00,12.02,12.06,11.97,12.03,32000.0,12.02,12.06,11.97,12.03,32000.0
2010-12-08 10:30:00,12.03,12.1,12.01,12.09,46100.0,12.03,12.1,12.01,12.09,46100.0
2010-12-08 11:00:00,12.08,12.15,12.06,12.07,49400.0,12.08,12.15,12.06,12.07,49400.0
2010-12-08 11:30:00,12.07,12.12,12.06,12.09,35000.0,12.07,12.12,12.06,12.09,35000.0
2010-12-08 12:00:00,12.09,12.1,11.98,11.99,65700.0,12.09,12.1,11.98,11.99,65700.0
2010-12-08 12:30:00,11.99,12.03,11.98,12.03,52100.0,11.99,12.03,11.98,12.03,52100.0
2010-12-08 13:00:00,12.03,12.04,11.99,12.02,26100.0,12.03,12.04,11.99,12.02,26100.0
2010-12-08 13:30:00,12.02,12.1,12.01,12.08,20500.0,12.02,12.1,12.01,12.08,20500.0
2010-12-08 14:00:00,12.08,12.1,12.05,12.08,19800.0,12.08,12.1,12.05,12.08,19800.0
2010-12-08 14:30:00,12.08,12.12,12.06,12.11,30200.0,12.08,12.12,12.06,12.11,30200.0
2010-12-08 15:00:00,12.12,12.14,12.06,12.07,72600.0,12.12,12.14,12.06,12.07,72600.0
2010-12-08 15:30:00,12.06,12.08,12.03,12.07,89700.0,12.06,12.08,12.03,12.07,89700.0
2010-12-09 09:30:00,12.12,12.2,12.11,12.18,71400.0,12.12,12.2,12.11,12.18,71400.0
2010-12-09 10:00:00,12.19,12.23,12.14,12.23,80400.0,12.19,12.23,12.14,12.23,80400.0
2010-12-09 10:30:00,12.23,12.32,12.16,12.21,137200.0,12.23,12.32,12.16,12.21,137200.0
2010-12-09 11:00:00,12.21,12.28,12.21,12.28,32000.0,12.21,12.28,12.21,12.28,32000.0
2010-12-09 11:30:00,12.27,12.27,12.13,12.14,69100.0,12.27,12.27,12.13,12.14,69100.0
2010-12-09 12:00:00,12.13,12.14,12.06,12.08,39600.0,12.13,12.14,12.06,12.08,39600.0
2010-12-09 12:30:00,12.07,12.1,12.06,12.09,51800.0,12.07,12.1,12.06,12.09,51800.0
2010-12-09 13:00:00,12.09,12.11,12.05,12.07,59500.0,12.09,12.11,12.05,12.07,59500.0
2010-12-09 13:30:00,12.07,12.08,12.02,12.06,56700.0,12.07,12.08,12.02,12.06,56700.0
2010-12-09 14:00:00,12.06,12.06,11.99,12.0,51900.0,12.06,12.06,11.99,12.0,51900.0
2010-12-09 14:30:00,12.01,12.05,12.0,12.05,147700.0,12.01,12.05,12.0,12.05,147700.0
2010-12-09 15:00:00,12.05,12.07,12.04,12.04,60600.0,12.05,12.07,12.04,12.04,60600.0
2010-12-09 15:30:00,12.04,12.05,12.02,12.05,124900.0,12.04,12.05,12.02,12.05,124900.0
2010-12-10 09:30:00,12.07,12.14,11.94,12.06,103900.0,12.07,12.14,11.94,12.06,103900.0
2010-12-10 10:00:00,12.06,12.1,12.05,12.09,63400.0,12.06,12.1,12.05,12.09,63400.0
2010-12-10 10:30:00,12.09,12.1,12.06,12.09,74000.0,12.09,12.1,12.06,12.09,74000.0
2010-12-10 11:00:00,12.08,12.16,12.06,12.16,114300.0,12.08,12.16,12.06,12.16,114300.0
2010-12-10 11:30:00,12.17,12.19,12.12,12.14,73100.0,12.17,12.19,12.12,12.14,73100.0
2010-12-10 12:00:00,12.13,12.17,12.12,12.15,48300.0,12.13,12.17,12.12,12.15,48300.0
2010-12-10 12:30:00,12.15,12.16,12.14,12.15,35600.0,12.15,12.16,12.14,12.15,35600.0
2010-12-10 13:00:00,12.15,12.18,12.14,12.16,51800.0,12.15,12.18,12.14,12.16,51800.0
2010-12-10 13:30:00,12.16,12.23,12.16,12.23,41000.0,12.16,12.23,12.16,12.23,41000.0
2010-12-10 14:00:00,12.23,12.3,12.22,12.27,57600.0,12.23,12.3,12.22,12.27,57600.0
2010-12-10 14:30:00,12.27,12.39,12.27,12.37,97600.0,12.27,12.39,12.27,12.37,97600.0
2010-12-10 15:00:00,12.38,12.38,12.29,12.3,132000.0,12.38,12.38,12.29,12.3,132000.0
2010-12-10 15:30:00,12.3,12.33,12.29,12.33,202100.0,12.3,12.33,12.29,12.33,202100.0
2010-12-13 09:30:00,12.39,12.39,12.03,12.06,227900.0,12.39,12.39,12.03,12.06,227900.0
2010-12-13 10:00:00,12.06,12.1,11.93,12.03,210100.0,12.06,12.1,11.93,12.03,210100.0
2010-12-13 10:30:00,12.04,12.14,12.04,12.09,175400.0,12.04,12.14,12.04,12.09,175400.0
2010-12-13 11:00:00,12.08,12.11,12.06,12.07,41600.0,12.08,12.11,12.06,12.07,41600.0
2010-12-13 11:30:00,12.07,12.07,11.97,11.99,48200.0,12.07,12.07,11.97,11.99,48200.0
2010-12-13 12:00:00,11.99,12.05,11.98,12.02,32500.0,11.99,12.05,11.98,12.02,32500.0
2010-12-13 12:30:00,12.02,12.04,12.01,12.02,25000.0,12.02,12.04,12.01,12.02,25000.0
2010-12-13 13:00:00,12.02,12.03,12.0,12.02,25300.0,12.02,12.03,12.0,12.02,25300.0
2010-12-13 13:30:00,12.01,12.02,11.96,11.98,41400.0,12.01,12.02,11.96,11.98,41400.0
2010-12-13 14:00:00,11.98,12.02,11.98,12.02,44400.0,11.98,12.02,11.98,12.02,44400.0
2010-12-13 14:30:00,12.02,12.03,12.01,12.03,52500.0,12.02,12.03,12.01,12.03,52500.0
2010-12-13 15:00:00,12.02,12.03,11.88,11.9,174600.0,12.02,12.03,11.88,11.9,174600.0
2010-12-13 15:30:00,11.91,11.92,11.88,11.91,211100.0,11.91,11.92,11.88,11.91,211100.0
2010-12-14 09:30:00,11.9,12.05,11.82,12.03,78000.0,11.9,12.05,11.82,12.03,78000.0
2010-12-14 10:00:00,12.03,12.08,11.99,11.99,158800.0,12.03,12.08,11.99,11.99,158800.0
2010-12-14 10:30:00,11.99,12.0,11.98,11.99,91500.0,11.99,12.0,11.98,11.99,91500.0
2010-12-14 11:00:00,11.99,12.0,11.97,11.98,85700.0,11.99,12.0,11.97,11.98,85700.0
2010-12-14 11:30:00,11.98,12.0,11.97,12.0,205200.0,11.98,12.0,11.97,12.0,205200.0
2010-12-14 12:00:00,12.0,12.01,11.99,12.0,238000.0,12.0,12.01,11.99,12.0,238000.0
2010-12-14 12:30:00,12.0,12.0,11.97,12.0,33600.0,12.0,12.0,11.97,12.0,33600.0
2010-12-14 13:00:00,12.0,12.01,11.99,12.0,89900.0,12.0,12.01,11.99,12.0,89900.0
2010-12-14 13:30:00,12.0,12.0,11.99,12.0,53500.0,12.0,12.0,11.99,12.0,53500.0
2010-12-14 14:00:00,12.0,12.04,11.99,12.02,95300.0,12.0,12.04,11.99,12.02,95300.0
2010-12-14 14:30:00,12.02,12.11,12.01,12.11,125600.0,12.02,12.11,12.01,12.11,125600.0
2010-12-14 15:00:00,12.12,12.12,12.05,12.06,119700.0,12.12,12.12,12.05,12.06,119700.0
2010-12-14 15:30:00,12.07,12.09,11.99,12.06,336300.0,12.07,12.09,11.99,12.06,336300.0
2010-12-15 09:30:00,11.98,12.04,11.85,11.91,176300.0,11.98,12.04,11.85,11.91,176300.0
2010-12-15 10:00:00,11.93,12.01,11.93,11.97,162700.0,11.93,12.01,11.93,11.97,162700.0
2010-12-15 10:30:00,11.98,12.04,11.98,12.0,120300.0,11.98,12.04,11.98,12.0,120300.0
2010-12-15 11:00:00,12.0,12.04,11.95,12.03,223900.0,12.0,12.04,11.95,12.03,223900.0
2010-12-15 11:30:00,12.03,12.05,12.0,12.03,224200.0,12.03,12.05,12.0,12.03,224200.0
2010-12-15 12:00:00,12.03,12.11,11.99,12.07,234800.0,12.03,12.11,11.99,12.07,234800.0
2010-12-15 12:30:00,12.07,12.07,11.99,12.0,407100.0,12.07,12.07,11.99,12.0,407100.0
2010-12-15 13:00:00,12.0,12.04,11.99,12.03,251800.0,12.0,12.04,11.99,12.03,251800.0
2010-12-15 13:30:00,12.03,12.04,12.01,12.04,51600.0,12.03,12.04,12.01,12.04,51600.0
2010-12-15 14:00:00,12.05,12.05,12.0,12.02,55600.0,12.05,12.05,12.0,12.02,55600.0
2010-12-15 14:30:00,12.02,12.04,11.99,12.0,186200.0,12.02,12.04,11.99,12.0,186200.0
2010-12-15 15:00:00,12.0,12.01,11.97,12.01,112900.0,12.0,12.01,11.97,12.01,112900.0
2010-12-15 15:30:00,12.0,12.01,11.98,12.0,238800.0,12.0,12.01,11.98,12.0,238800.0
2010-12-16 09:30:00,11.98,12.02,11.88,11.99,255700.0,11.98,12.02,11.88,11.99,255700.0
2010-12-16 10:00:00,12.0,12.02,11.96,11.98,639100.0,12.0,12.02,11.96,11.98,639100.0
2010-12-16 10:30:00,11.98,12.0,11.96,12.0,180600.0,11.98,12.0,11.96,12.0,180600.0
2010-12-16 11:00:00,11.99,12.02,11.98,12.0,173400.0,11.99,12.02,11.98,12.0,173400.0
2010-12-16 11:30:00,12.0,12.0,11.98,12.0,177100.0,12.0,12.0,11.98,12.0,177100.0
2010-12-16 12:00:00,11.99,12.0,11.97,12.0,198400.0,11.99,12.0,11.97,12.0,198400.0
2010-12-16 12:30:00,12.0,12.0,11.98,12.0,224700.0,12.0,12.0,11.98,12.0,224700.0
2010-12-16 13:00:00,12.0,12.0,11.98,12.0,117800.0,12.0,12.0,11.98,12.0,117800.0
2010-12-16 13:30:00,12.0,12.01,11.99,11.99,268700.0,12.0,12.01,11.99,11.99,268700.0
2010-12-16 14:00:00,11.99,12.02,11.97,11.99,446500.0,11.99,12.02,11.97,11.99,446500.0
2010-12-16 14:30:00,11.99,12.0,11.98,11.99,54600.0,11.99,12.0,11.98,11.99,54600.0
2010-12-16 15:00:00,12.0,12.01,11.99,12.01,255500.0,12.0,12.01,11.99,12.01,255500.0
2010-12-16 15:30:00,12.01,12.08,11.94,12.0,1249800.0,12.01,12.08,11.94,12.0,1249800.0
2010-12-17 09:30:00,12.87,13.25,12.73,12.85,2024600.0,12.87,13.25,12.73,12.85,2024600.0
2010-12-17 10:00:00,12.85,13.24,12.84,13.23,1297600.0,12.85,13.24,12.84,13.23,1297600.0
2010-12-17 10:30:00,13.23,13.62,13.23,13.57,1369100.0,13.23,13.62,13.23,13.57,1369100.0
2010-12-17 11:00:00,13.57,13.6,13.31,13.32,844900.0,13.57,13.6,13.31,13.32,844900.0
2010-12-17 11:30:00,13.32,13.46,13.28,13.39,578100.0,13.32,13.46,13.28,13.39,578100.0
2010-12-17 12:00:00,13.39,13.41,13.01,13.01,454800.0,13.39,13.41,13.01,13.01,454800.0
2010-12-17 12:30:00,13.03,13.14,13.0,13.1,449100.0,13.03,13.14,13.0,13.1,449100.0
2010-12-17 13:00:00,13.09,13.11,13.03,13.1,226800.0,13.09,13.11,13.03,13.1,226800.0
2010-12-17 13:30:00,13.1,13.14,12.93,13.14,375300.0,13.1,13.14,12.93,13.14,375300.0
2010-12-17 14:00:00,13.14,13.22,13.09,13.12,244100.0,13.14,13.22,13.09,13.12,244100.0
2010-12-17 14:30:00,13.12,13.17,12.75,13.02,695000.0,13.12,13.17,12.75,13.02,695000.0
2010-12-17 15:00:00,13.02,13.06,12.97,13.01,314200.0,13.02,13.06,12.97,13.01,314200.0
2010-12-17 15:30:00,13.01,13.01,12.86,12.94,897800.0,13.01,13.01,12.86,12.94,897800.0
2010-12-20 09:30:00,13.13,13.27,12.8,12.84,303700.0,13.13,13.27,12.8,12.84,303700.0
2010-12-20 10:00:00,12.83,12.83,12.66,12.68,162600.0,12.83,12.83,12.66,12.68,162600.0
2010-12-20 10:30:00,12.68,12.75,12.63,12.66,150300.0,12.68,12.75,12.63,12.66,150300.0
2010-12-20 11:00:00,12.66,12.87,12.65,12.84,283300.0,12.66,12.87,12.65,12.84,283300.0
2010-12-20 11:30:00,12.84,12.94,12.83,12.92,124500.0,12.84,12.94,12.83,12.92,124500.0
2010-12-20 12:00:00,12.92,12.93,12.86,12.91,98500.0,12.92,12.93,12.86,12.91,98500.0
2010-12-20 12:30:00,12.91,12.91,12.88,12.89,141300.0,12.91,12.91,12.88,12.89,141300.0
2010-12-20 13:00:00,12.9,12.9,12.88,12.9,53600.0,12.9,12.9,12.88,12.9,53600.0
2010-12-20 13:30:00,12.89,12.91,12.89,12.91,82500.0,12.89,12.91,12.89,12.91,82500.0
2010-12-20 14:00:00,12.91,12.94,12.9,12.94,95900.0,12.91,12.94,12.9,12.94,95900.0
2010-12-20 14:30:00,12.93,12.94,12.93,12.94,105800.0,12.93,12.94,12.93,12.94,105800.0
2010-12-20 15:00:00,12.94,12.94,12.9,12.92,261700.0,12.94,12.94,12.9,12.92,261700.0
2010-12-20 15:30:00,12.91,12.92,12.85,12.85,337600.0,12.91,12.92,12.85,12.85,337600.0
2010-12-21 09:30:00,12.69,12.82,12.65,12.66,347900.0,12.69,12.82,12.65,12.66,347900.0
2010-12-21 10:00:00,12.66,12.73,12.6,12.64,196500.0,12.66,12.73,12.6,12.64,196500.0
2010-12-21 10:30:00,12.64,12.65,12.56,12.65,135300.0,12.64,12.65,12.56,12.65,135300.0
2010-12-21 11:00:00,12.65,12.66,12.64,12.66,92200.0,12.65,12.66,12.64,12.66,92200.0
2010-12-21 11:30:00,12.66,12.68,12.65,12.66,117700.0,12.66,12.68,12.65,12.66,117700.0
2010-12-21 12:00:00,12.67,12.68,12.66,12.67,80100.0,12.67,12.68,12.66,12.67,80100.0
2010-12-21 12:30:00,12.67,12.67,12.66,12.67,59200.0,12.67,12.67,12.66,12.67,59200.0
2010-12-21 13:00:00,12.66,12.68,12.64,12.68,71200.0,12.66,12.68,12.64,12.68,71200.0
2010-12-21 13:30:00,12.67,12.69,12.67,12.68,55300.0,12.67,12.69,12.67,12.68,55300.0
2010-12-21 14:00:00,12.68,12.68,12.64,12.65,73800.0,12.68,12.68,12.64,12.65,73800.0
2010-12-21 14:30:00,12.65,12.65,12.64,12.64,61600.0,12.65,12.65,12.64,12.64,61600.0
2010-12-21 15:00:00,12.65,12.65,12.6,12.61,111200.0,12.65,12.65,12.6,12.61,111200.0
2010-12-21 15:30:00,12.61,12.62,12.54,12.55,377000.0,12.61,12.62,12.54,12.55,377000.0
2010-12-22 09:30:00,12.49,12.56,12.42,12.43,181200.0,12.49,12.56,12.42,12.43,181200.0
2010-12-22 10:00:00,12.43,12.51,12.41,12.5,200200.0,12.43,12.51,12.41,12.5,200200.0
2010-12-22 10:30:00,12.5,12.51,12.45,12.48,108500.0,12.5,12.51,12.45,12.48,108500.0
2010-12-22 11:00:00,12.49,12.51,12.48,12.5,60500.0,12.49,12.51,12.48,12.5,60500.0
2010-12-22 11:30:00,12.51,12.54,12.51,12.53,63400.0,12.51,12.54,12.51,12.53,63400.0
2010-12-22 12:00:00,12.54,12.55,12.52,12.55,36900.0,12.54,12.55,12.52,12.55,36900.0
2010-12-22 12:30:00,12.54,12.58,12.52,12.56,72000.0,12.54,12.58,12.52,12.56,72000.0
2010-12-22 13:00:00,12.56,12.57,12.56,12.56,49500.0,12.56,12.57,12.56,12.56,49500.0
2010-12-22 13:30:00,12.56,12.57,12.49,12.49,98700.0,12.56,12.57,12.49,12.49,98700.0
2010-12-22 14:00:00,12.49,12.51,12.48,12.51,62800.0,12.49,12.51,12.48,12.51,62800.0
2010-12-22 14:30:00,12.51,12.57,12.51,12.57,35600.0,12.51,12.57,12.51,12.57,35600.0
2010-12-22 15:00:00,12.57,12.57,12.55,12.57,61600.0,12.57,12.57,12.55,12.57,61600.0
2010-12-22 15:30:00,12.57,12.58,12.56,12.57,164300.0,12.57,12.58,12.56,12.57,164300.0
2010-12-23 09:30:00,12.54,12.55,12.41,12.44,72000.0,12.54,12.55,12.41,12.44,72000.0
2010-12-23 10:00:00,12.43,12.45,12.37,12.42,78800.0,12.43,12.45,12.37,12.42,78800.0
2010-12-23 10:30:00,12.43,12.49,12.43,12.48,163700.0,12.43,12.49,12.43,12.48,163700.0
2010-12-23 11:00:00,12.48,12.5,12.42,12.42,36500.0,12.48,12.5,12.42,12.42,36500.0
2010-12-23 11:30:00,12.43,12.46,12.42,12.45,32000.0,12.43,12.46,12.42,12.45,32000.0
2010-12-23 12:00:00,12.45,12.45,12.4,12.45,34800.0,12.45,12.45,12.4,12.45,34800.0
2010-12-23 12:30:00,12.44,12.46,12.44,12.45,43300.0,12.44,12.46,12.44,12.45,43300.0
2010-12-23 13:00:00,12.46,12.48,12.45,12.46,32700.0,12.46,12.48,12.45,12.46,32700.0
2010-12-23 13:30:00,12.46,12.47,12.45,12.46,25600.0,12.46,12.47,12.45,12.46,25600.0
2010-12-23 14:00:00,12.46,12.46,12.44,12.45,41700.0,12.46,12.46,12.44,12.45,41700.0
2010-12-23 14:30:00,12.45,12.46,12.45,12.45,8900.0,12.45,12.46,12.45,12.45,8900.0
2010-12-23 15:00:00,12.46,12.46,12.44,12.45,21800.0,12.46,12.46,12.44,12.45,21800.0
2010-12-23 15:30:00,12.45,12.45,12.41,12.42,64700.0,12.45,12.45,12.41,12.42,64700.0
2010-12-27 09:30:00,12.35,12.39,12.18,12.21,91800.0,12.35,12.39,12.18,12.21,91800.0
2010-12-27 10:00:00,12.21,12.25,12.2,12.24,88200.0,12.21,12.25,12.2,12.24,88200.0
2010-12-27 10:30:00,12.24,12.27,12.22,12.26,60300.0,12.24,12.27,12.22,12.26,60300.0
2010-12-27 11:00:00,12.26,12.32,12.25,12.3,46500.0,12.26,12.32,12.25,12.3,46500.0
2010-12-27 11:30:00,12.3,12.32,12.28,12.28,18900.0,12.3,12.32,12.28,12.28,18900.0
2010-12-27 12:00:00,12.29,12.37,12.28,12.36,46600.0,12.29,12.37,12.28,12.36,46600.0
2010-12-27 12:30:00,12.37,12.4,12.35,12.38,55600.0,12.37,12.4,12.35,12.38,55600.0
2010-12-27 13:00:00,12.39,12.51,12.39,12.51,64500.0,12.39,12.51,12.39,12.51,64500.0
2010-12-27 13:30:00,12.51,12.51,12.42,12.45,66200.0,12.51,12.51,12.42,12.45,66200.0
2010-12-27 14:00:00,12.44,12.45,12.43,12.44,15400.0,12.44,12.45,12.43,12.44,15400.0
2010-12-27 14:30:00,12.44,12.45,12.43,12.43,32000.0,12.44,12.45,12.43,12.43,32000.0
2010-12-27 15:00:00,12.43,12.43,12.39,12.4,44100.0,12.43,12.43,12.39,12.4,44100.0
2010-12-27 15:30:00,12.39,12.45,12.37,12.44,262000.0,12.39,12.45,12.37,12.44,262000.0
2010-12-28 09:30:00,12.5,12.55,12.4,12.49,77700.0,12.5,12.55,12.4,12.49,77700.0
2010-12-28 10:00:00,12.48,12.48,12.3,12.4,48000.0,12.48,12.48,12.3,12.4,48000.0
2010-12-28 10:30:00,12.4,12.41,12.25,12.25,53400.0,12.4,12.41,12.25,12.25,53400.0
2010-12-28 11:00:00,12.26,12.32,12.25,12.26,36700.0,12.26,12.32,12.25,12.26,36700.0
2010-12-28 11:30:00,12.26,12.27,12.25,12.26,26300.0,12.26,12.27,12.25,12.26,26300.0
2010-12-28 12:00:00,12.26,12.35,12.25,12.35,51500.0,12.26,12.35,12.25,12.35,51500.0
2010-12-28 12:30:00,12.35,12.41,12.32,12.39,68400.0,12.35,12.41,12.32,12.39,68400.0
2010-12-28 13:00:00,12.4,12.41,12.39,12.4,21600.0,12.4,12.41,12.39,12.4,21600.0
2010-12-28 13:30:00,12.4,12.4,12.35,12.37,97400.0,12.4,12.4,12.35,12.37,97400.0
2010-12-28 14:00:00,12.37,12.38,12.35,12.36,28100.0,12.37,12.38,12.35,12.36,28100.0
2010-12-28 14:30:00,12.36,12.51,12.35,12.51,162200.0,12.36,12.51,12.35,12.51,162200.0
2010-12-28 15:00:00,12.51,12.59,12.44,12.44,256900.0,12.51,12.59,12.44,12.44,256900.0
2010-12-28 15:30:00,12.44,12.44,12.36,12.4,185600.0,12.44,12.44,12.36,12.4,185600.0
2010-12-29 09:30:00,12.38,12.38,12.18,12.21,147300.0,12.38,12.38,12.18,12.21,147300.0
2010-12-29 10:00:00,12.21,12.27,12.17,12.27,87500.0,12.21,12.27,12.17,12.27,87500.0
2010-12-29 10:30:00,12.27,12.27,12.17,12.19,108000.0,12.27,12.27,12.17,12.19,108000.0
2010-12-29 11:00:00,12.2,12.24,12.19,12.2,68200.0,12.2,12.24,12.19,12.2,68200.0
2010-12-29 11:30:00,12.2,12.25,12.18,12.21,60800.0,12.2,12.25,12.18,12.21,60800.0
2010-12-29 12:00:00,12.22,12.31,12.22,12.27,80500.0,12.22,12.31,12.22,12.27,80500.0
2010-12-29 12:30:00,12.26,12.28,12.23,12.28,55700.0,12.26,12.28,12.23,12.28,55700.0
2010-12-29 13:00:00,12.28,12.28,12.19,12.2,61500.0,12.28,12.28,12.19,12.2,61500.0
2010-12-29 13:30:00,12.2,12.23,12.18,12.22,63500.0,12.2,12.23,12.18,12.22,63500.0
2010-12-29 14:00:00,12.22,12.29,12.2,12.28,93900.0,12.22,12.29,12.2,12.28,93900.0
2010-12-29 14:30:00,12.28,12.29,12.21,12.23,83200.0,12.28,12.29,12.21,12.23,83200.0
2010-12-29 15:00:00,12.24,12.28,12.23,12.26,100400.0,12.24,12.28,12.23,12.26,100400.0
2010-12-29 15:30:00,12.27,12.29,12.24,12.27,157100.0,12.27,12.29,12.24,12.27,157100.0
2010-12-30 09:30:00,12.2,12.3,12.18,12.26,55100.0,12.2,12.3,12.18,12.26,55100.0
2010-12-30 10:00:00,12.27,12.35,12.26,12.33,65500.0,12.27,12.35,12.26,12.33,65500.0
2010-12-30 10:30:00,12.34,12.43,12.33,12.41,60700.0,12.34,12.43,12.33,12.41,60700.0
2010-12-30 11:00:00,12.4,12.43,12.34,12.39,51900.0,12.4,12.43,12.34,12.39,51900.0
2010-12-30 11:30:00,12.39,12.4,12.36,12.37,27900.0,12.39,12.4,12.36,12.37,27900.0
2010-12-30 12:00:00,12.36,12.37,12.35,12.37,17000.0,12.36,12.37,12.35,12.37,17000.0
2010-12-30 12:30:00,12.37,12.39,12.35,12.37,31000.0,12.37,12.39,12.35,12.37,31000.0
2010-12-30 13:00:00,12.37,12.37,12.22,12.22,88400.0,12.37,12.37,12.22,12.22,88400.0
2010-12-30 13:30:00,12.23,12.25,12.16,12.18,164700.0,12.23,12.25,12.16,12.18,164700.0
2010-12-30 14:00:00,12.18,12.25,12.17,12.24,47100.0,12.18,12.25,12.17,12.24,47100.0
2010-12-30 14:30:00,12.25,12.25,12.24,12.25,27000.0,12.25,12.25,12.24,12.25,27000.0
2010-12-30 15:00:00,12.24,12.35,12.24,12.34,75000.0,12.24,12.35,12.24,12.34,75000.0
2010-12-30 15:30:00,12.35,12.35,12.23,12.28,214800.0,12.35,12.35,12.23,12.28,214800.0
2010-12-31 09:30:00,12.21,12.23,12.05,12.09,120500.0,12.21,12.23,12.05,12.09,120500.0
2010-12-31 10:00:00,12.1,12.1,12.0,12.01,69000.0,12.1,12.1,12.0,12.01,69000.0
2010-12-31 10:30:00,12.02,12.16,12.02,12.11,102000.0,12.02,12.16,12.02,12.11,102000.0
2010-12-31 11:00:00,12.11,12.17,12.11,12.14,54900.0,12.11,12.17,12.11,12.14,54900.0
2010-12-31 11:30:00,12.13,12.34,12.13,12.33,161600.0,12.13,12.34,12.13,12.33,161600.0
2010-12-31 12:00:00,12.33,12.34,12.3,12.3,53100.0,12.33,12.34,12.3,12.3,53100.0
2010-12-31 12:30:00,12.31,12.31,12.27,12.28,41600.0,12.31,12.31,12.27,12.28,41600.0
2010-12-31 13:00:00,12.27,12.29,12.22,12.27,55200.0,12.27,12.29,12.22,12.27,55200.0
2010-12-31 13:30:00,12.27,12.28,12.25,12.27,30500.0,12.27,12.28,12.25,12.27,30500.0
2010-12-31 14:00:00,12.27,12.27,12.22,12.24,29600.0,12.27,12.27,12.22,12.24,29600.0
2010-12-31 14:30:00,12.25,12.27,12.22,12.24,64500.0,12.25,12.27,12.22,12.24,64500.0
2010-12-31 15:00:00,12.24,12.26,12.22,12.25,31300.0,12.24,12.26,12.22,12.25,31300.0
2010-12-31 15:30:00,12.24,12.29,12.2,12.24,263500.0,12.24,12.29,12.2,12.24,263500.0
2011-01-03 09:30:00,12.32,12.42,12.26,12.41,172500.0,12.32,12.42,12.26,12.41,172500.0
2011-01-03 10:00:00,12.39,12.53,12.36,12.47,140200.0,12.39,12.53,12.36,12.47,140200.0
2011-01-03 10:30:00,12.47,12.53,12.45,12.47,124300.0,12.47,12.53,12.45,12.47,124300.0
2011-01-03 11:00:00,12.48,12.59,12.41,12.56,143200.0,12.48,12.59,12.41,12.56,143200.0
2011-01-03 11:30:00,12.57,12.6,12.46,12.46,127300.0,12.57,12.6,12.46,12.46,127300.0
2011-01-03 12:00:00,12.45,12.51,12.43,12.43,45700.0,12.45,12.51,12.43,12.43,45700.0
2011-01-03 12:30:00,12.44,12.44,12.35,12.39,58200.0,12.44,12.44,12.35,12.39,58200.0
2011-01-03 13:00:00,12.4,12.43,12.37,12.37,27000.0,12.4,12.43,12.37,12.37,27000.0
2011-01-03 13:30:00,12.37,12.42,12.36,12.4,41000.0,12.37,12.42,12.36,12.4,41000.0
2011-01-03 14:00:00,12.4,12.43,12.38,12.4,56100.0,12.4,12.43,12.38,12.4,56100.0
2011-01-03 14:30:00,12.4,12.42,12.38,12.41,59700.0,12.4,12.42,12.38,12.41,59700.0
2011-01-03 15:00:00,12.42,12.44,12.39,12.44,103400.0,12.42,12.44,12.39,12.44,103400.0
2011-01-03 15:30:00,12.43,12.47,12.36,12.37,271000.0,12.43,12.47,12.36,12.37,271000.0
2011-01-04 09:30:00,12.46,12.53,12.35,12.41,114800.0,12.46,12.53,12.35,12.41,114800.0
2011-01-04 10:00:00,12.41,12.47,12.35,12.38,68000.0,12.41,12.47,12.35,12.38,68000.0
2011-01-04 10:30:00,12.39,12.4,12.26,12.27,67700.0,12.39,12.4,12.26,12.27,67700.0
2011-01-04 11:00:00,12.27,12.32,12.25,12.29,95300.0,12.27,12.32,12.25,12.29,95300.0
2011-01-04 11:30:00,12.28,12.29,12.24,12.27,142900.0,12.28,12.29,12.24,12.27,142900.0
2011-01-04 12:00:00,12.27,12.28,12.22,12.24,113900.0,12.27,12.28,12.22,12.24,113900.0
2011-01-04 12:30:00,12.24,12.26,12.2,12.25,56500.0,12.24,12.26,12.2,12.25,56500.0
2011-01-04 13:00:00,12.24,12.29,12.21,12.24,59700.0,12.24,12.29,12.21,12.24,59700.0
2011-01-04 13:30:00,12.24,12.29,12.22,12.27,55100.0,12.24,12.29,12.22,12.27,55100.0
2011-01-04 14:00:00,12.27,12.33,12.24,12.32,47900.0,12.27,12.33,12.24,12.32,47900.0
2011-01-04 14:30:00,12.32,12.36,12.28,12.28,72900.0,12.32,12.36,12.28,12.28,72900.0
2011-01-04 15:00:00,12.28,12.41,12.28,12.41,188100.0,12.28,12.41,12.28,12.41,188100.0
2011-01-04 15:30:00,12.4,12.43,12.32,12.39,284800.0,12.4,12.43,12.32,12.39,284800.0
2011-01-05 09:30:00,12.31,12.44,12.31,12.35,69100.0,12.31,12.44,12.31,12.35,69100.0
2011-01-05 10:00:00,12.35,12.52,12.35,12.41,121300.0,12.35,12.52,12.35,12.41,121300.0
2011-01-05 10:30:00,12.41,12.42,12.32,12.36,85200.0,12.41,12.42,12.32,12.36,85200.0
2011-01-05 11:00:00,12.36,12.49,12.35,12.48,49500.0,12.36,12.49,12.35,12.48,49500.0
2011-01-05 11:30:00,12.47,12.48,12.36,12.4,103200.0,12.47,12.48,12.36,12.4,103200.0
2011-01-05 12:00:00,12.39,12.44,12.37,12.43,25900.0,12.39,12.44,12.37,12.43,25900.0
2011-01-05 12:30:00,12.43,12.47,12.36,12.39,93300.0,12.43,12.47,12.36,12.39,93300.0
2011-01-05 13:00:00,12.39,12.4,12.34,12.34,21900.0,12.39,12.4,12.34,12.34,21900.0
2011-01-05 13:30:00,12.34,12.4,12.33,12.4,72000.0,12.34,12.4,12.33,12.4,72000.0
2011-01-05 14:00:00,12.4,12.42,12.38,12.4,55300.0,12.4,12.42,12.38,12.4,55300.0
2011-01-05 14:30:00,12.4,12.46,12.4,12.46,70900.0,12.4,12.46,12.4,12.46,70900.0
2011-01-05 15:00:00,12.46,12.5,12.45,12.49,109300.0,12.46,12.5,12.45,12.49,109300.0
2011-01-05 15:30:00,12.49,12.5,12.39,12.4,233100.0,12.49,12.5,12.39,12.4,233100.0
2011-01-06 09:30:00,12.37,12.48,12.33,12.44,46700.0,12.37,12.48,12.33,12.44,46700.0
2011-01-06 10:00:00,12.42,12.45,12.41,12.42,29500.0,12.42,12.45,12.41,12.42,29500.0
2011-01-06 10:30:00,12.41,12.46,12.35,12.37,106600.0,12.41,12.46,12.35,12.37,106600.0
2011-01-06 11:00:00,12.37,12.47,12.28,12.44,76600.0,12.37,12.47,12.28,12.44,76600.0
2011-01-06 11:30:00,12.44,12.48,12.41,12.42,62900.0,12.44,12.48,12.41,12.42,62900.0
2011-01-06 12:00:00,12.41,12.41,12.35,12.39,24700.0,12.41,12.41,12.35,12.39,24700.0
2011-01-06 12:30:00,12.39,12.39,12.34,12.34,45500.0,12.39,12.39,12.34,12.34,45500.0
2011-01-06 13:00:00,12.34,12.35,12.27,12.28,51000.0,12.34,12.35,12.27,12.28,51000.0
2011-01-06 13:30:00,12.28,12.31,12.25,12.28,117900.0,12.28,12.31,12.25,12.28,117900.0
2011-01-06 14:00:00,12.28,12.31,12.27,12.3,58800.0,12.28,12.31,12.27,12.3,58800.0
2011-01-06 14:30:00,12.3,12.31,12.21,12.27,101900.0,12.3,12.31,12.21,12.27,101900.0
2011-01-06 15:00:00,12.27,12.3,12.26,12.27,65300.0,12.27,12.3,12.26,12.27,65300.0
2011-01-06 15:30:00,12.27,12.3,12.22,12.27,166600.0,12.27,12.3,12.22,12.27,166600.0
2011-01-07 09:30:00,12.27,12.29,12.12,12.25,89300.0,12.27,12.29,12.12,12.25,89300.0
2011-01-07 10:00:00,12.25,12.37,12.25,12.32,48100.0,12.25,12.37,12.25,12.32,48100.0
2011-01-07 10:30:00,12.32,12.39,12.32,12.36,72600.0,12.32,12.39,12.32,12.36,72600.0
2011-01-07 11:00:00,12.36,12.37,12.33,12.36,63100.0,12.36,12.37,12.33,12.36,63100.0
2011-01-07 11:30:00,12.36,12.39,12.33,12.39,119600.0,12.36,12.39,12.33,12.39,119600.0
2011-01-07 12:00:00,12.38,12.41,12.35,12.35,100800.0,12.38,12.41,12.35,12.35,100800.0
2011-01-07 12:30:00,12.35,12.37,12.25,12.34,108200.0,12.35,12.37,12.25,12.34,108200.0
2011-01-07 13:00:00,12.35,12.38,12.3,12.32,63500.0,12.35,12.38,12.3,12.32,63500.0
2011-01-07 13:30:00,12.32,12.4,12.32,12.38,58900.0,12.32,12.4,12.32,12.38,58900.0
2011-01-07 14:00:00,12.38,12.43,12.36,12.41,68800.0,12.38,12.43,12.36,12.41,68800.0
2011-01-07 14:30:00,12.41,12.54,12.39,12.52,161600.0,12.41,12.54,12.39,12.52,161600.0
2011-01-07 15:00:00,12.51,12.62,12.48,12.58,233300.0,12.51,12.62,12.48,12.58,233300.0
2011-01-07 15:30:00,12.58,12.66,12.55,12.56,282000.0,12.58,12.66,12.55,12.56,282000.0
2011-01-10 09:30:00,12.59,12.75,12.55,12.69,207700.0,12.59,12.75,12.55,12.69,207700.0
2011-01-10 10:00:00,12.69,12.9,12.65,12.83,216300.0,12.69,12.9,12.65,12.83,216300.0
2011-01-10 10:30:00,12.84,12.9,12.66,12.68,134900.0,12.84,12.9,12.66,12.68,134900.0
2011-01-10 11:00:00,12.69,12.74,12.63,12.74,102300.0,12.69,12.74,12.63,12.74,102300.0
2011-01-10 11:30:00,12.74,12.79,12.73,12.77,65000.0,12.74,12.79,12.73,12.77,65000.0
2011-01-10 12:00:00,12.77,12.78,12.68,12.72,58800.0,12.77,12.78,12.68,12.72,58800.0
2011-01-10 12:30:00,12.72,12.78,12.7,12.77,50100.0,12.72,12.78,12.7,12.77,50100.0
2011-01-10 13:00:00,12.76,12.87,12.75,12.86,91100.0,12.76,12.87,12.75,12.86,91100.0
2011-01-10 13:30:00,12.86,12.9,12.85,12.87,77300.0,12.86,12.9,12.85,12.87,77300.0
2011-01-10 14:00:00,12.87,12.87,12.8,12.81,68900.0,12.87,12.87,12.8,12.81,68900.0
2011-01-10 14:30:00,12.81,12.82,12.8,12.81,50300.0,12.81,12.82,12.8,12.81,50300.0
2011-01-10 15:00:00,12.81,12.86,12.8,12.83,133000.0,12.81,12.86,12.8,12.83,133000.0
2011-01-10 15:30:00,12.82,12.85,12.77,12.78,170900.0,12.82,12.85,12.77,12.78,170900.0
2011-01-11 09:30:00,12.82,12.97,12.74,12.75,168100.0,12.82,12.97,12.74,12.75,168100.0
2011-01-11 10:00:00,12.74,12.82,12.73,12.81,90600.0,12.74,12.82,12.73,12.81,90600.0
2011-01-11 10:30:00,12.83,12.87,12.74,12.75,104300.0,12.83,12.87,12.74,12.75,104300.0
2011-01-11 11:00:00,12.76,12.81,12.75,12.75,36200.0,12.76,12.81,12.75,12.75,36200.0
2011-01-11 11:30:00,12.76,12.79,12.74,12.75,56700.0,12.76,12.79,12.74,12.75,56700.0
2011-01-11 12:00:00,12.75,12.75,12.7,12.7,28700.0,12.75,12.75,12.7,12.7,28700.0
2011-01-11 12:30:00,12.71,12.82,12.71,12.82,49700.0,12.71,12.82,12.71,12.82,49700.0
2011-01-11 13:00:00,12.82,12.91,12.82,12.9,130400.0,12.82,12.91,12.82,12.9,130400.0
2011-01-11 13:30:00,12.9,12.94,12.89,12.9,121100.0,12.9,12.94,12.89,12.9,121100.0
2011-01-11 14:00:00,12.89,12.91,12.78,12.9,81500.0,12.89,12.91,12.78,12.9,81500.0
2011-01-11 14:30:00,12.9,12.9,12.8,12.82,54900.0,12.9,12.9,12.8,12.82,54900.0
2011-01-11 15:00:00,12.82,12.85,12.78,12.78,90600.0,12.82,12.85,12.78,12.78,90600.0
2011-01-11 15:30:00,12.78,12.9,12.76,12.81,218500.0,12.78,12.9,12.76,12.81,218500.0
2011-01-12 09:30:00,12.88,12.92,12.72,12.74,67200.0,12.88,12.92,12.72,12.74,67200.0
2011-01-12 10:00:00,12.74,12.76,12.66,12.68,63600.0,12.74,12.76,12.66,12.68,63600.0
2011-01-12 10:30:00,12.68,12.69,12.66,12.67,35300.0,12.68,12.69,12.66,12.67,35300.0
2011-01-12 11:00:00,12.67,12.69,12.67,12.68,32900.0,12.67,12.69,12.67,12.68,32900.0
2011-01-12 11:30:00,12.67,12.73,12.67,12.69,54100.0,12.67,12.73,12.67,12.69,54100.0
2011-01-12 12:00:00,12.68,12.73,12.68,12.7,35600.0,12.68,12.73,12.68,12.7,35600.0
2011-01-12 12:30:00,12.7,12.72,12.7,12.71,39800.0,12.7,12.72,12.7,12.71,39800.0
2011-01-12 13:00:00,12.71,12.76,12.71,12.75,28700.0,12.71,12.76,12.71,12.75,28700.0
2011-01-12 13:30:00,12.74,12.75,12.71,12.71,45500.0,12.74,12.75,12.71,12.71,45500.0
2011-01-12 14:00:00,12.72,12.72,12.71,12.71,37100.0,12.72,12.72,12.71,12.71,37100.0
2011-01-12 14:30:00,12.71,12.72,12.69,12.69,30800.0,12.71,12.72,12.69,12.69,30800.0
2011-01-12 15:00:00,12.7,12.7,12.67,12.68,44700.0,12.7,12.7,12.67,12.68,44700.0
2011-01-12 15:30:00,12.67,12.75,12.67,12.74,131000.0,12.67,12.75,12.67,12.74,131000.0
2011-01-13 09:30:00,12.7,12.85,12.68,12.82,75500.0,12.7,12.85,12.68,12.82,75500.0
2011-01-13 10:00:00,12.83,12.89,12.82,12.89,55800.0,12.83,12.89,12.82,12.89,55800.0
2011-01-13 10:30:00,12.89,13.02,12.89,13.01,152800.0,12.89,13.02,12.89,13.01,152800.0
2011-01-13 11:00:00,13.01,13.19,13.01,13.18,243900.0,13.01,13.19,13.01,13.18,243900.0
2011-01-13 11:30:00,13.18,13.21,13.09,13.09,106700.0,13.18,13.21,13.09,13.09,106700.0
2011-01-13 12:00:00,13.1,13.17,13.1,13.12,41200.0,13.1,13.17,13.1,13.12,41200.0
2011-01-13 12:30:00,13.13,13.13,13.07,13.11,49800.0,13.13,13.13,13.07,13.11,49800.0
2011-01-13 13:00:00,13.11,13.12,13.04,13.04,65400.0,13.11,13.12,13.04,13.04,65400.0
2011-01-13 13:30:00,13.05,13.05,13.0,13.02,48700.0,13.05,13.05,13.0,13.02,48700.0
2011-01-13 14:00:00,13.03,13.05,13.0,13.04,123000.0,13.03,13.05,13.0,13.04,123000.0
2011-01-13 14:30:00,13.04,13.12,13.03,13.1,239200.0,13.04,13.12,13.03,13.1,239200.0
2011-01-13 15:00:00,13.1,13.14,13.1,13.12,139600.0,13.1,13.14,13.1,13.12,139600.0
2011-01-13 15:30:00,13.13,13.15,13.03,13.15,334100.0,13.13,13.15,13.03,13.15,334100.0
2011-01-14 09:30:00,13.02,13.12,12.88,12.92,120300.0,13.02,13.12,12.88,12.92,120300.0
2011-01-14 10:00:00,12.92,12.97,12.92,12.92,99500.0,12.92,12.97,12.92,12.92,99500.0
2011-01-14 10:30:00,12.92,13.04,12.86,13.04,134300.0,12.92,13.04,12.86,13.04,134300.0
2011-01-14 11:00:00,13.04,13.08,12.96,12.98,95000.0,13.04,13.08,12.96,12.98,95000.0
2011-01-14 11:30:00,12.98,13.01,12.94,12.97,98200.0,12.98,13.01,12.94,12.97,98200.0
2011-01-14 12:00:00,12.97,12.98,12.95,12.97,33200.0,12.97,12.98,12.95,12.97,33200.0
2011-01-14 12:30:00,12.98,12.99,12.97,12.98,46900.0,12.98,12.99,12.97,12.98,46900.0
2011-01-14 13:00:00,12.98,13.0,12.98,12.99,39200.0,12.98,13.0,12.98,12.99,39200.0
2011-01-14 13:30:00,12.99,13.0,12.97,12.97,63700.0,12.99,13.0,12.97,12.97,63700.0
2011-01-14 14:00:00,12.97,12.99,12.9,12.9,107400.0,12.97,12.99,12.9,12.9,107400.0
2011-01-14 14:30:00,12.9,12.94,12.9,12.93,73100.0,12.9,12.94,12.9,12.93,73100.0
2011-01-14 15:00:00,12.94,12.94,12.91,12.93,126100.0,12.94,12.94,12.91,12.93,126100.0
2011-01-14 15:30:00,12.92,13.03,12.92,13.03,325500.0,12.92,13.03,12.92,13.03,325500.0
2011-01-18 09:30:00,12.92,13.0,12.83,12.84,122700.0,12.92,13.0,12.83,12.84,122700.0
2011-01-18 10:00:00,12.84,12.88,12.82,12.85,100500.0,12.84,12.88,12.82,12.85,100500.0
2011-01-18 10:30:00,12.85,12.88,12.77,12.8,84400.0,12.85,12.88,12.77,12.8,84400.0
2011-01-18 11:00:00,12.8,12.83,12.78,12.79,80600.0,12.8,12.83,12.78,12.79,80600.0
2011-01-18 11:30:00,12.79,12.93,12.79,12.93,345100.0,12.79,12.93,12.79,12.93,345100.0
2011-01-18 12:00:00,12.93,13.08,12.92,12.99,251700.0,12.93,13.08,12.92,12.99,251700.0
2011-01-18 12:30:00,12.99,13.01,12.96,12.99,28400.0,12.99,13.01,12.96,12.99,28400.0
2011-01-18 13:00:00,13.0,13.04,12.99,13.02,46300.0,13.0,13.04,12.99,13.02,46300.0
2011-01-18 13:30:00,13.02,13.04,13.0,13.01,62700.0,13.02,13.04,13.0,13.01,62700.0
2011-01-18 14:00:00,13.01,13.02,12.97,12.98,58700.0,13.01,13.02,12.97,12.98,58700.0
2011-01-18 14:30:00,12.99,13.0,12.96,12.98,51900.0,12.99,13.0,12.96,12.98,51900.0
2011-01-18 15:00:00,12.98,12.99,12.93,12.94,68500.0,12.98,12.99,12.93,12.94,68500.0
2011-01-18 15:30:00,12.94,12.98,12.93,12.96,139300.0,12.94,12.98,12.93,12.96,139300.0
2011-01-19 09:30:00,12.97,12.98,12.8,12.83,64500.0,12.97,12.98,12.8,12.83,64500.0
2011-01-19 10:00:00,12.82,12.99,12.79,12.83,76800.0,12.82,12.99,12.79,12.83,76800.0
2011-01-19 10:30:00,12.83,12.85,12.74,12.78,89900.0,12.83,12.85,12.74,12.78,89900.0
2011-01-19 11:00:00,12.78,12.79,12.72,12.74,73400.0,12.78,12.79,12.72,12.74,73400.0
2011-01-19 11:30:00,12.74,12.8,12.74,12.77,75600.0,12.74,12.8,12.74,12.77,75600.0
2011-01-19 12:00:00,12.78,12.8,12.77,12.78,59700.0,12.78,12.8,12.77,12.78,59700.0
2011-01-19 12:30:00,12.78,12.79,12.71,12.75,91700.0,12.78,12.79,12.71,12.75,91700.0
2011-01-19 13:00:00,12.75,12.81,12.73,12.79,90400.0,12.75,12.81,12.73,12.79,90400.0
2011-01-19 13:30:00,12.8,12.8,12.75,12.75,43700.0,12.8,12.8,12.75,12.75,43700.0
2011-01-19 14:00:00,12.75,12.76,12.71,12.76,114800.0,12.75,12.76,12.71,12.76,114800.0
2011-01-19 14:30:00,12.76,12.76,12.71,12.74,102500.0,12.76,12.76,12.71,12.74,102500.0
2011-01-19 15:00:00,12.75,12.76,12.71,12.76,153800.0,12.75,12.76,12.71,12.76,153800.0
2011-01-19 15:30:00,12.76,12.81,12.67,12.76,444600.0,12.76,12.81,12.67,12.76,444600.0
2011-01-20 09:30:00,12.72,12.74,12.51,12.56,106400.0,12.72,12.74,12.51,12.56,106400.0
2011-01-20 10:00:00,12.56,12.6,12.54,12.58,151600.0,12.56,12.6,12.54,12.58,151600.0
2011-01-20 10:30:00,12.57,12.6,12.47,12.47,121600.0,12.57,12.6,12.47,12.47,121600.0
2011-01-20 11:00:00,12.47,12.48,12.35,12.36,179200.0,12.47,12.48,12.35,12.36,179200.0
2011-01-20 11:30:00,12.36,12.5,12.3,12.49,132700.0,12.36,12.5,12.3,12.49,132700.0
2011-01-20 12:00:00,12.49,12.49,12.34,12.42,92600.0,12.49,12.49,12.34,12.42,92600.0
2011-01-20 12:30:00,12.42,12.42,12.39,12.4,48200.0,12.42,12.42,12.39,12.4,48200.0
2011-01-20 13:00:00,12.4,12.4,12.35,12.37,43800.0,12.4,12.4,12.35,12.37,43800.0
2011-01-20 13:30:00,12.37,12.4,12.35,12.4,25500.0,12.37,12.4,12.35,12.4,25500.0
2011-01-20 14:00:00,12.4,12.44,12.39,12.44,81700.0,12.4,12.44,12.39,12.44,81700.0
2011-01-20 14:30:00,12.43,12.45,12.38,12.41,101300.0,12.43,12.45,12.38,12.41,101300.0
2011-01-20 15:00:00,12.42,12.47,12.38,12.4,138000.0,12.42,12.47,12.38,12.4,138000.0
2011-01-20 15:30:00,12.4,12.47,12.38,12.45,190300.0,12.4,12.47,12.38,12.45,190300.0
2011-01-21 09:30:00,12.5,12.54,12.25,12.3,228000.0,12.5,12.54,12.25,12.3,228000.0
2011-01-21 10:00:00,12.31,12.31,12.24,12.28,105000.0,12.31,12.31,12.24,12.28,105000.0
2011-01-21 10:30:00,12.29,12.3,12.27,12.28,81700.0,12.29,12.3,12.27,12.28,81700.0
2011-01-21 11:00:00,12.27,12.29,12.2,12.2,97200.0,12.27,12.29,12.2,12.2,97200.0
2011-01-21 11:30:00,12.2,12.22,12.11,12.12,81800.0,12.2,12.22,12.11,12.12,81800.0
2011-01-21 12:00:00,12.13,12.16,12.11,12.14,63500.0,12.13,12.16,12.11,12.14,63500.0
2011-01-21 12:30:00,12.14,12.15,12.11,12.12,58900.0,12.14,12.15,12.11,12.12,58900.0
2011-01-21 13:00:00,12.12,12.14,12.06,12.11,73600.0,12.12,12.14,12.06,12.11,73600.0
2011-01-21 13:30:00,12.11,12.13,12.1,12.1,70400.0,12.11,12.13,12.1,12.1,70400.0
2011-01-21 14:00:00,12.1,12.14,12.1,12.12,89100.0,12.1,12.14,12.1,12.12,89100.0
2011-01-21 14:30:00,12.13,12.16,12.12,12.14,104100.0,12.13,12.16,12.12,12.14,104100.0
2011-01-21 15:00:00,12.13,12.23,12.13,12.18,143400.0,12.13,12.23,12.13,12.18,143400.0
2011-01-21 15:30:00,12.18,12.18,12.11,12.13,362300.0,12.18,12.18,12.11,12.13,362300.0
2011-01-24 09:30:00,12.11,12.23,12.05,12.06,88500.0,12.11,12.23,12.05,12.06,88500.0
2011-01-24 10:00:00,12.06,12.09,12.04,12.05,69200.0,12.06,12.09,12.04,12.05,69200.0
2011-01-24 10:30:00,12.05,12.09,12.04,12.07,51200.0,12.05,12.09,12.04,12.07,51200.0
2011-01-24 11:00:00,12.07,12.17,12.06,12.15,55100.0,12.07,12.17,12.06,12.15,55100.0
2011-01-24 11:30:00,12.15,12.15,12.1,12.11,38700.0,12.15,12.15,12.1,12.11,38700.0
2011-01-24 12:00:00,12.12,12.19,12.11,12.16,35600.0,12.12,12.19,12.11,12.16,35600.0
2011-01-24 12:30:00,12.15,12.18,12.15,12.17,30600.0,12.15,12.18,12.15,12.17,30600.0
2011-01-24 13:00:00,12.17,12.2,12.17,12.18,23800.0,12.17,12.2,12.17,12.18,23800.0
2011-01-24 13:30:00,12.18,12.23,12.15,12.22,50100.0,12.18,12.23,12.15,12.22,50100.0
2011-01-24 14:00:00,12.22,12.22,12.18,12.18,38100.0,12.22,12.22,12.18,12.18,38100.0
2011-01-24 14:30:00,12.19,12.26,12.19,12.22,60200.0,12.19,12.26,12.19,12.22,60200.0
2011-01-24 15:00:00,12.22,12.27,12.22,12.25,106000.0,12.22,12.27,12.22,12.25,106000.0
2011-01-24 15:30:00,12.25,12.3,12.23,12.27,185700.0,12.25,12.3,12.23,12.27,185700.0
2011-01-25 09:30:00,12.17,12.19,12.04,12.11,66500.0,12.17,12.19,12.04,12.11,66500.0
2011-01-25 10:00:00,12.12,12.2,12.04,12.09,113900.0,12.12,12.2,12.04,12.09,113900.0
2011-01-25 10:30:00,12.09,12.28,12.09,12.28,79800.0,12.09,12.28,12.09,12.28,79800.0
2011-01-25 11:00:00,12.27,12.29,12.12,12.14,84800.0,12.27,12.29,12.12,12.14,84800.0
2011-01-25 11:30:00,12.15,12.16,12.1,12.13,38300.0,12.15,12.16,12.1,12.13,38300.0
2011-01-25 12:00:00,12.14,12.26,12.14,12.22,57800.0,12.14,12.26,12.14,12.22,57800.0
2011-01-25 12:30:00,12.21,12.27,12.17,12.25,27500.0,12.21,12.27,12.17,12.25,27500.0
2011-01-25 13:00:00,12.26,12.26,12.23,12.25,24800.0,12.26,12.26,12.23,12.25,24800.0
2011-01-25 13:30:00,12.25,12.29,12.25,12.27,36400.0,12.25,12.29,12.25,12.27,36400.0
2011-01-25 14:00:00,12.27,12.27,12.11,12.13,66500.0,12.27,12.27,12.11,12.13,66500.0
2011-01-25 14:30:00,12.13,12.18,12.12,12.16,54900.0,12.13,12.18,12.12,12.16,54900.0
2011-01-25 15:00:00,12.17,12.21,12.12,12.19,76500.0,12.17,12.21,12.12,12.19,76500.0
2011-01-25 15:30:00,12.2,12.23,12.16,12.23,135600.0,12.2,12.23,12.16,12.23,135600.0
2011-01-26 09:30:00,12.26,12.26,12.08,12.13,45700.0,12.26,12.26,12.08,12.13,45700.0
2011-01-26 10:00:00,12.13,12.28,12.12,12.24,50200.0,12.13,12.28,12.12,12.24,50200.0
2011-01-26 10:30:00,12.24,12.32,12.18,12.18,67900.0,12.24,12.32,12.18,12.18,67900.0
2011-01-26 11:00:00,12.19,12.25,12.17,12.17,50400.0,12.19,12.25,12.17,12.17,50400.0
2011-01-26 11:30:00,12.17,12.22,12.15,12.22,53300.0,12.17,12.22,12.15,12.22,53300.0
2011-01-26 12:00:00,12.22,12.3,12.22,12.3,35400.0,12.22,12.3,12.22,12.3,35400.0
2011-01-26 12:30:00,12.3,12.31,12.27,12.3,31800.0,12.3,12.31,12.27,12.3,31800.0
2011-01-26 13:00:00,12.3,12.31,12.28,12.3,35800.0,12.3,12.31,12.28,12.3,35800.0
2011-01-26 13:30:00,12.3,12.34,12.28,12.32,45000.0,12.3,12.34,12.28,12.32,45000.0
2011-01-26 14:00:00,12.31,12.34,12.26,12.3,64500.0,12.31,12.34,12.26,12.3,64500.0
2011-01-26 14:30:00,12.29,12.35,12.26,12.32,71100.0,12.29,12.35,12.26,12.32,71100.0
2011-01-26 15:00:00,12.32,12.39,12.31,12.35,129800.0,12.32,12.39,12.31,12.35,129800.0
2011-01-26 15:30:00,12.36,12.42,12.32,12.42,350100.0,12.36,12.42,12.32,12.42,350100.0
2011-01-27 09:30:00,12.68,12.79,12.54,12.77,186500.0,12.68,12.79,12.54,12.77,186500.0
2011-01-27 10:00:00,12.77,12.79,12.64,12.65,107800.0,12.77,12.79,12.64,12.65,107800.0
2011-01-27 10:30:00,12.66,12.72,12.62,12.68,43700.0,12.66,12.72,12.62,12.68,43700.0
2011-01-27 11:00:00,12.68,12.69,12.59,12.68,88100.0,12.68,12.69,12.59,12.68,88100.0
2011-01-27 11:30:00,12.68,12.71,12.68,12.71,87300.0,12.68,12.71,12.68,12.71,87300.0
2011-01-27 12:00:00,12.71,12.74,12.7,12.73,40800.0,12.71,12.74,12.7,12.73,40800.0
2011-01-27 12:30:00,12.73,12.89,12.72,12.87,125000.0,12.73,12.89,12.72,12.87,125000.0
2011-01-27 13:00:00,12.86,12.92,12.81,12.85,92900.0,12.86,12.92,12.81,12.85,92900.0
2011-01-27 13:30:00,12.85,12.9,12.84,12.87,50000.0,12.85,12.9,12.84,12.87,50000.0
2011-01-27 14:00:00,12.87,12.87,12.79,12.79,64400.0,12.87,12.87,12.79,12.79,64400.0
2011-01-27 14:30:00,12.79,12.8,12.75,12.8,65000.0,12.79,12.8,12.75,12.8,65000.0
2011-01-27 15:00:00,12.8,12.87,12.75,12.86,95000.0,12.8,12.87,12.75,12.86,95000.0
2011-01-27 15:30:00,12.86,12.91,12.8,12.81,400800.0,12.86,12.91,12.8,12.81,400800.0
2011-01-28 09:30:00,12.79,12.88,12.69,12.81,80900.0,12.79,12.88,12.69,12.81,80900.0
2011-01-28 10:00:00,12.8,12.81,12.47,12.47,113700.0,12.8,12.81,12.47,12.47,113700.0
2011-01-28 10:30:00,12.47,12.55,12.4,12.42,122300.0,12.47,12.55,12.4,12.42,122300.0
2011-01-28 11:00:00,12.42,12.44,12.37,12.37,62900.0,12.42,12.44,12.37,12.37,62900.0
2011-01-28 11:30:00,12.37,12.37,12.27,12.3,94900.0,12.37,12.37,12.27,12.3,94900.0
2011-01-28 12:00:00,12.3,12.33,12.24,12.26,61100.0,12.3,12.33,12.24,12.26,61100.0
2011-01-28 12:30:00,12.26,12.38,12.24,12.31,89600.0,12.26,12.38,12.24,12.31,89600.0
2011-01-28 13:00:00,12.32,12.33,12.26,12.27,48200.0,12.32,12.33,12.26,12.27,48200.0
2011-01-28 13:30:00,12.27,12.3,12.21,12.29,90400.0,12.27,12.3,12.21,12.29,90400.0
2011-01-28 14:00:00,12.3,12.34,12.26,12.3,88700.0,12.3,12.34,12.26,12.3,88700.0
2011-01-28 14:30:00,12.3,12.32,12.25,12.25,133900.0,12.3,12.32,12.25,12.25,133900.0
2011-01-28 15:00:00,12.25,12.31,12.24,12.26,177700.0,12.25,12.31,12.24,12.26,177700.0
2011-01-28 15:30:00,12.25,12.41,12.24,12.41,762400.0,12.25,12.41,12.24,12.41,762400.0
2011-01-31 09:30:00,12.43,12.46,12.31,12.35,107400.0,12.43,12.46,12.31,12.35,107400.0
2011-01-31 10:00:00,12.35,12.51,12.34,12.5,87900.0,12.35,12.51,12.34,12.5,87900.0
2011-01-31 10:30:00,12.51,12.52,12.43,12.46,61200.0,12.51,12.52,12.43,12.46,61200.0
2011-01-31 11:00:00,12.45,12.45,12.37,12.43,51800.0,12.45,12.45,12.37,12.43,51800.0
2011-01-31 11:30:00,12.43,12.47,12.41,12.45,42700.0,12.43,12.47,12.41,12.45,42700.0
2011-01-31 12:00:00,12.44,12.58,12.43,12.58,78000.0,12.44,12.58,12.43,12.58,78000.0
2011-01-31 12:30:00,12.58,12.59,12.47,12.47,38200.0,12.58,12.59,12.47,12.47,38200.0
2011-01-31 13:00:00,12.48,12.51,12.44,12.5,37100.0,12.48,12.51,12.44,12.5,37100.0
2011-01-31 13:30:00,12.51,12.54,12.47,12.52,69400.0,12.51,12.54,12.47,12.52,69400.0
2011-01-31 14:00:00,12.52,12.53,12.47,12.47,32400.0,12.52,12.53,12.47,12.47,32400.0
2011-01-31 14:30:00,12.46,12.49,12.4,12.43,57300.0,12.46,12.49,12.4,12.43,57300.0
2011-01-31 15:00:00,12.43,12.49,12.43,12.44,57300.0,12.43,12.49,12.43,12.44,57300.0
2011-01-31 15:30:00,12.43,12.52,12.42,12.47,209400.0,12.43,12.52,12.42,12.47,209400.0
2011-02-01 09:30:00,12.65,12.78,12.6,12.75,84700.0,12.65,12.78,12.6,12.75,84700.0
2011-02-01 10:00:00,12.75,12.94,12.71,12.91,119800.0,12.75,12.94,12.71,12.91,119800.0
2011-02-01 10:30:00,12.89,12.94,12.87,12.93,73700.0,12.89,12.94,12.87,12.93,73700.0
2011-02-01 11:00:00,12.93,12.93,12.75,12.81,93600.0,12.93,12.93,12.75,12.81,93600.0
2011-02-01 11:30:00,12.81,12.95,12.81,12.92,110100.0,12.81,12.95,12.81,12.92,110100.0
2011-02-01 12:00:00,12.91,13.04,12.91,13.02,139900.0,12.91,13.04,12.91,13.02,139900.0
2011-02-01 12:30:00,13.01,13.12,13.01,13.12,106700.0,13.01,13.12,13.01,13.12,106700.0
2011-02-01 13:00:00,13.13,13.15,13.09,13.14,102600.0,13.13,13.15,13.09,13.14,102600.0
2011-02-01 13:30:00,13.14,13.27,13.13,13.24,165700.0,13.14,13.27,13.13,13.24,165700.0
2011-02-01 14:00:00,13.23,13.26,13.21,13.21,104000.0,13.23,13.26,13.21,13.21,104000.0
2011-02-01 14:30:00,13.21,13.22,13.08,13.15,140100.0,13.21,13.22,13.08,13.15,140100.0
2011-02-01 15:00:00,13.15,13.16,13.1,13.13,116700.0,13.15,13.16,13.1,13.13,116700.0
2011-02-01 15:30:00,13.14,13.24,13.12,13.12,457300.0,13.14,13.24,13.12,13.12,457300.0
2011-02-02 09:30:00,13.16,13.66,13.16,13.66,321300.0,13.16,13.66,13.16,13.66,321300.0
2011-02-02 10:00:00,13.64,13.77,13.55,13.77,295100.0,13.64,13.77,13.55,13.77,295100.0
2011-02-02 10:30:00,13.77,13.79,13.57,13.58,203400.0,13.77,13.79,13.57,13.58,203400.0
2011-02-02 11:00:00,13.58,13.79,13.54,13.79,210400.0,13.58,13.79,13.54,13.79,210400.0
2011-02-02 11:30:00,13.79,13.84,13.76,13.84,123500.0,13.79,13.84,13.76,13.84,123500.0
2011-02-02 12:00:00,13.84,13.84,13.73,13.81,84600.0,13.84,13.84,13.73,13.81,84600.0
2011-02-02 12:30:00,13.8,13.92,13.76,13.76,133500.0,13.8,13.92,13.76,13.76,133500.0
2011-02-02 13:00:00,13.76,13.81,13.75,13.81,128800.0,13.76,13.81,13.75,13.81,128800.0
2011-02-02 13:30:00,13.8,13.83,13.78,13.82,87700.0,13.8,13.83,13.78,13.82,87700.0
2011-02-02 14:00:00,13.82,13.84,13.77,13.78,118300.0,13.82,13.84,13.77,13.78,118300.0
2011-02-02 14:30:00,13.78,13.82,13.74,13.78,112600.0,13.78,13.82,13.74,13.78,112600.0
2011-02-02 15:00:00,13.78,13.83,13.77,13.81,190600.0,13.78,13.83,13.77,13.81,190600.0
2011-02-02 15:30:00,13.82,13.91,13.78,13.82,862400.0,13.82,13.91,13.78,13.82,862400.0
2011-02-03 09:30:00,13.74,13.78,13.5,13.54,240600.0,13.74,13.78,13.5,13.54,240600.0
2011-02-03 10:00:00,13.55,13.84,13.54,13.84,344500.0,13.55,13.84,13.54,13.84,344500.0
2011-02-03 10:30:00,13.85,13.94,13.78,13.84,356700.0,13.85,13.94,13.78,13.84,356700.0
2011-02-03 11:00:00,13.84,14.02,13.84,13.91,296200.0,13.84,14.02,13.84,13.91,296200.0
2011-02-03 11:30:00,13.91,14.13,13.87,14.06,187300.0,13.91,14.13,13.87,14.06,187300.0
2011-02-03 12:00:00,14.05,14.16,13.96,14.16,291500.0,14.05,14.16,13.96,14.16,291500.0
2011-02-03 12:30:00,14.15,14.15,13.96,14.02,127800.0,14.15,14.15,13.96,14.02,127800.0
2011-02-03 13:00:00,14.02,14.05,13.98,14.02,106700.0,14.02,14.05,13.98,14.02,106700.0
2011-02-03 13:30:00,14.01,14.04,13.95,14.02,116900.0,14.01,14.04,13.95,14.02,116900.0
2011-02-03 14:00:00,14.02,14.05,13.99,14.0,153900.0,14.02,14.05,13.99,14.0,153900.0
2011-02-03 14:30:00,14.0,14.12,14.0,14.08,244500.0,14.0,14.12,14.0,14.08,244500.0
2011-02-03 15:00:00,14.08,14.2,14.07,14.11,320600.0,14.08,14.2,14.07,14.11,320600.0
2011-02-03 15:30:00,14.1,14.31,14.08,14.11,664100.0,14.1,14.31,14.08,14.11,664100.0
2011-02-04 09:30:00,14.06,14.18,13.88,14.0,189100.0,14.06,14.18,13.88,14.0,189100.0
2011-02-04 10:00:00,14.0,14.02,13.87,13.94,179400.0,14.0,14.02,13.87,13.94,179400.0
2011-02-04 10:30:00,13.95,13.97,13.79,13.95,158100.0,13.95,13.97,13.79,13.95,158100.0
2011-02-04 11:00:00,13.94,13.97,13.83,13.9,271700.0,13.94,13.97,13.83,13.9,271700.0
2011-02-04 11:30:00,13.91,14.06,13.9,14.05,237500.0,13.91,14.06,13.9,14.05,237500.0
2011-02-04 12:00:00,14.04,14.06,13.99,14.05,106200.0,14.04,14.06,13.99,14.05,106200.0
2011-02-04 12:30:00,14.06,14.17,14.06,14.12,74500.0,14.06,14.17,14.06,14.12,74500.0
2011-02-04 13:00:00,14.12,14.19,14.1,14.16,62800.0,14.12,14.19,14.1,14.16,62800.0
2011-02-04 13:30:00,14.15,14.17,14.09,14.15,171300.0,14.15,14.17,14.09,14.15,171300.0
2011-02-04 14:00:00,14.15,14.17,14.09,14.11,98700.0,14.15,14.17,14.09,14.11,98700.0
2011-02-04 14:30:00,14.11,14.17,14.09,14.16,102200.0,14.11,14.17,14.09,14.16,102200.0
2011-02-04 15:00:00,14.16,14.22,14.1,14.1,185200.0,14.16,14.22,14.1,14.1,185200.0
2011-02-04 15:30:00,14.1,14.16,14.1,14.13,286000.0,14.1,14.16,14.1,14.13,286000.0
2011-02-07 09:30:00,14.1,14.35,14.09,14.35,193500.0,14.1,14.35,14.09,14.35,193500.0
2011-02-07 10:00:00,14.35,14.4,14.21,14.26,172800.0,14.35,14.4,14.21,14.26,172800.0
2011-02-07 10:30:00,14.26,14.3,14.23,14.25,149900.0,14.26,14.3,14.23,14.25,149900.0
2011-02-07 11:00:00,14.25,14.32,14.25,14.31,64500.0,14.25,14.32,14.25,14.31,64500.0
2011-02-07 11:30:00,14.33,14.34,14.25,14.29,54600.0,14.33,14.34,14.25,14.29,54600.0
2011-02-07 12:00:00,14.29,14.33,14.25,14.25,75800.0,14.29,14.33,14.25,14.25,75800.0
2011-02-07 12:30:00,14.26,14.3,14.2,14.26,58600.0,14.26,14.3,14.2,14.26,58600.0
2011-02-07 13:00:00,14.26,14.33,14.23,14.28,84800.0,14.26,14.33,14.23,14.28,84800.0
2011-02-07 13:30:00,14.28,14.32,14.23,14.32,73400.0,14.28,14.32,14.23,14.32,73400.0
2011-02-07 14:00:00,14.32,14.34,14.29,14.3,66800.0,14.32,14.34,14.29,14.3,66800.0
2011-02-07 14:30:00,14.3,14.31,14.25,14.3,96300.0,14.3,14.31,14.25,14.3,96300.0
2011-02-07 15:00:00,14.29,14.35,14.24,14.33,166300.0,14.29,14.35,14.24,14.33,166300.0
2011-02-07 15:30:00,14.33,14.38,14.25,14.36,331200.0,14.33,14.38,14.25,14.36,331200.0
2011-02-08 09:30:00,14.36,14.44,14.17,14.31,204300.0,14.36,14.44,14.17,14.31,204300.0
2011-02-08 10:00:00,14.31,14.35,14.19,14.25,192100.0,14.31,14.35,14.19,14.25,192100.0
2011-02-08 10:30:00,14.26,14.37,14.19,14.23,232700.0,14.26,14.37,14.19,14.23,232700.0
2011-02-08 11:00:00,14.22,14.22,14.11,14.13,170800.0,14.22,14.22,14.11,14.13,170800.0
2011-02-08 11:30:00,14.12,14.37,14.12,14.34,90500.0,14.12,14.37,14.12,14.34,90500.0
2011-02-08 12:00:00,14.34,14.35,14.24,14.3,102200.0,14.34,14.35,14.24,14.3,102200.0
2011-02-08 12:30:00,14.3,14.33,14.24,14.27,72000.0,14.3,14.33,14.24,14.27,72000.0
2011-02-08 13:00:00,14.27,14.32,14.25,14.31,86400.0,14.27,14.32,14.25,14.31,86400.0
2011-02-08 13:30:00,14.31,14.37,14.27,14.33,123000.0,14.31,14.37,14.27,14.33,123000.0
2011-02-08 14:00:00,14.32,14.45,14.31,14.43,259600.0,14.32,14.45,14.31,14.43,259600.0
2011-02-08 14:30:00,14.43,14.5,14.39,14.47,337800.0,14.43,14.5,14.39,14.47,337800.0
2011-02-08 15:00:00,14.47,14.53,14.36,14.36,492000.0,14.47,14.53,14.36,14.36,492000.0
2011-02-08 15:30:00,14.36,14.54,14.36,14.5,766600.0,14.36,14.54,14.36,14.5,766600.0
2011-02-09 09:30:00,15.45,15.5,14.83,15.06,1551200.0,15.45,15.5,14.83,15.06,1551200.0
2011-02-09 10:00:00,15.06,15.23,14.9,14.93,698500.0,15.06,15.23,14.9,14.93,698500.0
2011-02-09 10:30:00,14.94,15.11,14.92,15.06,516100.0,14.94,15.11,14.92,15.06,516100.0
2011-02-09 11:00:00,15.06,15.09,14.86,14.95,536300.0,15.06,15.09,14.86,14.95,536300.0
2011-02-09 11:30:00,14.94,15.0,14.93,14.97,261500.0,14.94,15.0,14.93,14.97,261500.0
2011-02-09 12:00:00,14.98,15.01,14.84,14.89,241500.0,14.98,15.01,14.84,14.89,241500.0
2011-02-09 12:30:00,14.9,15.08,14.9,15.05,158800.0,14.9,15.08,14.9,15.05,158800.0
2011-02-09 13:00:00,15.04,15.09,14.91,14.91,175500.0,15.04,15.09,14.91,14.91,175500.0
2011-02-09 13:30:00,14.91,14.98,14.91,14.97,113100.0,14.91,14.98,14.91,14.97,113100.0
2011-02-09 14:00:00,14.97,14.97,14.75,14.82,519400.0,14.97,14.97,14.75,14.82,519400.0
2011-02-09 14:30:00,14.83,14.89,14.76,14.81,239600.0,14.83,14.89,14.76,14.81,239600.0
2011-02-09 15:00:00,14.81,14.86,14.75,14.8,220000.0,14.81,14.86,14.75,14.8,220000.0
2011-02-09 15:30:00,14.79,14.86,14.76,14.76,585800.0,14.79,14.86,14.76,14.76,585800.0
2011-02-10 09:30:00,14.63,15.0,14.6,15.0,335300.0,14.63,15.0,14.6,15.0,335300.0
2011-02-10 10:00:00,15.0,15.22,14.97,15.18,297200.0,15.0,15.22,14.97,15.18,297200.0
2011-02-10 10:30:00,15.18,15.24,15.14,15.22,202100.0,15.18,15.24,15.14,15.22,202100.0
2011-02-10 11:00:00,15.22,15.27,15.18,15.27,181700.0,15.22,15.27,15.18,15.27,181700.0
2011-02-10 11:30:00,15.27,15.29,15.09,15.25,249300.0,15.27,15.29,15.09,15.25,249300.0
2011-02-10 12:00:00,15.25,15.27,15.22,15.27,87700.0,15.25,15.27,15.22,15.27,87700.0
2011-02-10 12:30:00,15.27,15.32,15.26,15.31,121800.0,15.27,15.32,15.26,15.31,121800.0
2011-02-10 13:00:00,15.31,15.49,15.27,15.35,273300.0,15.31,15.49,15.27,15.35,273300.0
2011-02-10 13:30:00,15.36,15.38,15.25,15.35,175700.0,15.36,15.38,15.25,15.35,175700.0
2011-02-10 14:00:00,15.34,15.43,15.32,15.43,83600.0,15.34,15.43,15.32,15.43,83600.0
2011-02-10 14:30:00,15.43,15.44,15.35,15.39,120900.0,15.43,15.44,15.35,15.39,120900.0
2011-02-10 15:00:00,15.39,15.51,15.38,15.45,213800.0,15.39,15.51,15.38,15.45,213800.0
2011-02-10 15:30:00,15.45,15.45,15.36,15.42,449700.0,15.45,15.45,15.36,15.42,449700.0
2011-02-11 09:30:00,15.4,15.42,15.0,15.18,278200.0,15.4,15.42,15.0,15.18,278200.0
2011-02-11 10:00:00,15.18,15.4,15.17,15.39,143200.0,15.18,15.4,15.17,15.39,143200.0
2011-02-11 10:30:00,15.39,15.76,15.38,15.76,389200.0,15.39,15.76,15.38,15.76,389200.0
2011-02-11 11:00:00,15.76,15.9,15.65,15.68,372800.0,15.76,15.9,15.65,15.68,372800.0
2011-02-11 11:30:00,15.68,15.77,15.67,15.71,90300.0,15.68,15.77,15.67,15.71,90300.0
2011-02-11 12:00:00,15.71,15.71,15.51,15.52,130000.0,15.71,15.71,15.51,15.52,130000.0
2011-02-11 12:30:00,15.52,15.6,15.5,15.57,80900.0,15.52,15.6,15.5,15.57,80900.0
2011-02-11 13:00:00,15.57,15.66,15.56,15.63,61000.0,15.57,15.66,15.56,15.63,61000.0
2011-02-11 13:30:00,15.63,15.8,15.63,15.76,150200.0,15.63,15.8,15.63,15.76,150200.0
2011-02-11 14:00:00,15.76,15.84,15.74,15.78,167600.0,15.76,15.84,15.74,15.78,167600.0
2011-02-11 14:30:00,15.79,15.91,15.71,15.76,405700.0,15.79,15.91,15.71,15.76,405700.0
2011-02-11 15:00:00,15.76,15.94,15.74,15.83,427000.0,15.76,15.94,15.74,15.83,427000.0
2011-02-11 15:30:00,15.83,15.84,15.76,15.83,363400.0,15.83,15.84,15.76,15.83,363400.0
2011-02-14 09:30:00,15.86,16.03,15.71,15.83,359600.0,15.86,16.03,15.71,15.83,359600.0
2011-02-14 10:00:00,15.84,16.0,15.84,15.94,103200.0,15.84,16.0,15.84,15.94,103200.0
2011-02-14 10:30:00,15.95,16.14,15.95,16.14,202800.0,15.95,16.14,15.95,16.14,202800.0
2011-02-14 11:00:00,16.15,16.27,16.06,16.16,196700.0,16.15,16.27,16.06,16.16,196700.0
2011-02-14 11:30:00,16.15,16.21,16.06,16.07,88600.0,16.15,16.21,16.06,16.07,88600.0
2011-02-14 12:00:00,16.07,16.18,15.98,16.12,91100.0,16.07,16.18,15.98,16.12,91100.0
2011-02-14 12:30:00,16.12,16.2,15.99,15.99,232800.0,16.12,16.2,15.99,15.99,232800.0
2011-02-14 13:00:00,16.0,16.03,15.93,15.95,130500.0,16.0,16.03,15.93,15.95,130500.0
2011-02-14 13:30:00,15.96,16.04,15.95,15.97,105100.0,15.96,16.04,15.95,15.97,105100.0
2011-02-14 14:00:00,15.97,16.05,15.94,16.0,122000.0,15.97,16.05,15.94,16.0,122000.0
2011-02-14 14:30:00,16.01,16.02,15.98,16.01,78400.0,16.01,16.02,15.98,16.01,78400.0
2011-02-14 15:00:00,16.0,16.07,15.99,16.05,140000.0,16.0,16.07,15.99,16.05,140000.0
2011-02-14 15:30:00,16.05,16.12,15.95,15.97,526500.0,16.05,16.12,15.95,15.97,526500.0
2011-02-15 09:30:00,15.97,16.0,15.87,15.97,59800.0,15.97,16.0,15.87,15.97,59800.0
2011-02-15 10:00:00,15.97,15.97,15.89,15.89,56700.0,15.97,15.97,15.89,15.89,56700.0
2011-02-15 10:30:00,15.89,15.95,15.85,15.91,70300.0,15.89,15.95,15.85,15.91,70300.0
2011-02-15 11:00:00,15.91,15.99,15.91,15.94,33800.0,15.91,15.99,15.91,15.94,33800.0
2011-02-15 11:30:00,15.94,15.95,15.85,15.86,59400.0,15.94,15.95,15.85,15.86,59400.0
2011-02-15 12:00:00,15.86,16.03,15.86,16.02,70100.0,15.86,16.03,15.86,16.02,70100.0
2011-02-15 12:30:00,16.02,16.12,16.0,16.11,78900.0,16.02,16.12,16.0,16.11,78900.0
2011-02-15 13:00:00,16.11,16.12,16.06,16.07,30900.0,16.11,16.12,16.06,16.07,30900.0
2011-02-15 13:30:00,16.07,16.16,16.06,16.09,71500.0,16.07,16.16,16.06,16.09,71500.0
2011-02-15 14:00:00,16.08,16.08,15.99,16.03,103800.0,16.08,16.08,15.99,16.03,103800.0
2011-02-15 14:30:00,16.02,16.02,15.96,15.98,142800.0,16.02,16.02,15.96,15.98,142800.0
2011-02-15 15:00:00,15.98,16.02,15.98,15.99,80200.0,15.98,16.02,15.98,15.99,80200.0
2011-02-15 15:30:00,15.99,16.02,15.94,16.0,383500.0,15.99,16.02,15.94,16.0,383500.0
2011-02-16 09:30:00,16.15,16.3,16.06,16.28,124200.0,16.15,16.3,16.06,16.28,124200.0
2011-02-16 10:00:00,16.29,16.43,16.26,16.42,242600.0,16.29,16.43,16.26,16.42,242600.0
2011-02-16 10:30:00,16.43,16.6,16.39,16.56,429900.0,16.43,16.6,16.39,16.56,429900.0
2011-02-16 11:00:00,16.55,16.58,16.5,16.53,75000.0,16.55,16.58,16.5,16.53,75000.0
2011-02-16 11:30:00,16.54,16.6,16.51,16.53,162800.0,16.54,16.6,16.51,16.53,162800.0
2011-02-16 12:00:00,16.54,16.54,16.4,16.5,214800.0,16.54,16.54,16.4,16.5,214800.0
2011-02-16 12:30:00,16.51,16.6,16.49,16.6,141600.0,16.51,16.6,16.49,16.6,141600.0
2011-02-16 13:00:00,16.6,16.65,16.55,16.59,50500.0,16.6,16.65,16.55,16.59,50500.0
2011-02-16 13:30:00,16.59,16.75,16.57,16.71,89500.0,16.59,16.75,16.57,16.71,89500.0
2011-02-16 14:00:00,16.71,16.74,16.54,16.55,135100.0,16.71,16.74,16.54,16.55,135100.0
2011-02-16 14:30:00,16.56,16.66,16.52,16.54,130100.0,16.56,16.66,16.52,16.54,130100.0
2011-02-16 15:00:00,16.55,16.66,16.52,16.63,202600.0,16.55,16.66,16.52,16.63,202600.0
2011-02-16 15:30:00,16.63,16.72,16.57,16.58,387900.0,16.63,16.72,16.57,16.58,387900.0
2011-02-17 09:30:00,16.62,16.63,16.33,16.33,217000.0,16.62,16.63,16.33,16.33,217000.0
2011-02-17 10:00:00,16.34,16.49,16.33,16.43,147500.0,16.34,16.49,16.33,16.43,147500.0
2011-02-17 10:30:00,16.43,16.44,16.34,16.39,125000.0,16.43,16.44,16.34,16.39,125000.0
2011-02-17 11:00:00,16.38,16.51,16.37,16.51,121900.0,16.38,16.51,16.37,16.51,121900.0
2011-02-17 11:30:00,16.5,16.69,16.5,16.68,93000.0,16.5,16.69,16.5,16.68,93000.0
2011-02-17 12:00:00,16.68,16.71,16.53,16.58,117600.0,16.68,16.71,16.53,16.58,117600.0
2011-02-17 12:30:00,16.58,16.58,16.49,16.49,78100.0,16.58,16.58,16.49,16.49,78100.0
2011-02-17 13:00:00,16.5,16.54,16.49,16.49,98300.0,16.5,16.54,16.49,16.49,98300.0
2011-02-17 13:30:00,16.49,16.53,16.45,16.47,63400.0,16.49,16.53,16.45,16.47,63400.0
2011-02-17 14:00:00,16.46,16.53,16.46,16.47,118400.0,16.46,16.53,16.46,16.47,118400.0
2011-02-17 14:30:00,16.47,16.49,16.39,16.43,261800.0,16.47,16.49,16.39,16.43,261800.0
2011-02-17 15:00:00,16.43,16.47,16.41,16.43,207700.0,16.43,16.47,16.41,16.43,207700.0
2011-02-17 15:30:00,16.42,16.43,16.32,16.34,466400.0,16.42,16.43,16.32,16.34,466400.0
2011-02-18 09:30:00,16.42,16.44,16.34,16.35,183300.0,16.42,16.44,16.34,16.35,183300.0
2011-02-18 10:00:00,16.36,16.37,16.21,16.26,113500.0,16.36,16.37,16.21,16.26,113500.0
2011-02-18 10:30:00,16.26,16.37,16.26,16.35,59500.0,16.26,16.37,16.26,16.35,59500.0
2011-02-18 11:00:00,16.35,16.35,16.2,16.23,169300.0,16.35,16.35,16.2,16.23,169300.0
2011-02-18 11:30:00,16.24,16.28,16.2,16.25,132400.0,16.24,16.28,16.2,16.25,132400.0
2011-02-18 12:00:00,16.26,16.29,16.2,16.28,64400.0,16.26,16.29,16.2,16.28,64400.0
2011-02-18 12:30:00,16.28,16.31,16.21,16.25,76800.0,16.28,16.31,16.21,16.25,76800.0
2011-02-18 13:00:00,16.25,16.29,16.2,16.24,89400.0,16.25,16.29,16.2,16.24,89400.0
2011-02-18 13:30:00,16.24,16.28,16.13,16.28,95000.0,16.24,16.28,16.13,16.28,95000.0
2011-02-18 14:00:00,16.28,16.29,16.13,16.17,116200.0,16.28,16.29,16.13,16.17,116200.0
2011-02-18 14:30:00,16.17,16.23,16.12,16.16,177700.0,16.17,16.23,16.12,16.16,177700.0
2011-02-18 15:00:00,16.17,16.21,16.12,16.14,192800.0,16.17,16.21,16.12,16.14,192800.0
2011-02-18 15:30:00,16.14,16.3,16.12,16.29,300500.0,16.14,16.3,16.12,16.29,300500.0
2011-02-22 09:30:00,16.08,16.15,15.49,15.98,320700.0,16.08,16.15,15.49,15.98,320700.0
2011-02-22 10:00:00,16.0,16.08,15.91,15.97,127000.0,16.0,16.08,15.91,15.97,127000.0
2011-02-22 10:30:00,15.96,16.19,15.89,16.14,113600.0,15.96,16.19,15.89,16.14,113600.0
2011-02-22 11:00:00,16.13,16.15,15.88,16.01,109000.0,16.13,16.15,15.88,16.01,109000.0
2011-02-22 11:30:00,16.02,16.13,15.99,16.11,99000.0,16.02,16.13,15.99,16.11,99000.0
2011-02-22 12:00:00,16.12,16.12,16.02,16.02,64700.0,16.12,16.12,16.02,16.02,64700.0
2011-02-22 12:30:00,16.02,16.06,15.81,15.89,125700.0,16.02,16.06,15.81,15.89,125700.0
2011-02-22 13:00:00,15.88,15.95,15.86,15.89,64100.0,15.88,15.95,15.86,15.89,64100.0
2011-02-22 13:30:00,15.89,15.9,15.79,15.86,144000.0,15.89,15.9,15.79,15.86,144000.0
2011-02-22 14:00:00,15.86,15.96,15.86,15.95,64200.0,15.86,15.96,15.86,15.95,64200.0
2011-02-22 14:30:00,15.94,16.01,15.91,15.97,89100.0,15.94,16.01,15.91,15.97,89100.0
2011-02-22 15:00:00,15.97,16.0,15.85,15.89,109600.0,15.97,16.0,15.85,15.89,109600.0
2011-02-22 15:30:00,15.9,15.93,15.84,15.93,277100.0,15.9,15.93,15.84,15.93,277100.0
2011-02-23 09:30:00,15.96,16.14,15.85,16.02,128200.0,15.96,16.14,15.85,16.02,128200.0
2011-02-23 10:00:00,16.02,16.09,15.99,16.07,72000.0,16.02,16.09,15.99,16.07,72000.0
2011-02-23 10:30:00,16.07,16.14,15.93,16.07,154300.0,16.07,16.14,15.93,16.07,154300.0
2011-02-23 11:00:00,16.08,16.08,15.97,16.0,95500.0,16.08,16.08,15.97,16.0,95500.0
2011-02-23 11:30:00,15.99,15.99,15.68,15.68,123200.0,15.99,15.99,15.68,15.68,123200.0
2011-02-23 12:00:00,15.69,15.69,15.43,15.55,275300.0,15.69,15.69,15.43,15.55,275300.0
2011-02-23 12:30:00,15.55,15.56,15.38,15.45,193400.0,15.55,15.56,15.38,15.45,193400.0
2011-02-23 13:00:00,15.46,15.48,15.3,15.47,169600.0,15.46,15.48,15.3,15.47,169600.0
2011-02-23 13:30:00,15.47,15.59,15.42,15.56,100400.0,15.47,15.59,15.42,15.56,100400.0
2011-02-23 14:00:00,15.57,15.62,15.53,15.54,146900.0,15.57,15.62,15.53,15.54,146900.0
2011-02-23 14:30:00,15.54,15.7,15.52,15.66,365500.0,15.54,15.7,15.52,15.66,365500.0
2011-02-23 15:00:00,15.67,15.7,15.55,15.61,283200.0,15.67,15.7,15.55,15.61,283200.0
2011-02-23 15:30:00,15.62,15.63,15.5,15.53,410900.0,15.62,15.63,15.5,15.53,410900.0
2011-02-24 09:30:00,15.51,15.77,15.46,15.74,225000.0,15.51,15.77,15.46,15.74,225000.0
2011-02-24 10:00:00,15.75,15.95,15.68,15.69,241000.0,15.75,15.95,15.68,15.69,241000.0
2011-02-24 10:30:00,15.7,15.74,15.52,15.54,104400.0,15.7,15.74,15.52,15.54,104400.0
2011-02-24 11:00:00,15.56,15.62,15.41,15.52,167700.0,15.56,15.62,15.41,15.52,167700.0
2011-02-24 11:30:00,15.52,15.55,15.36,15.47,153500.0,15.52,15.55,15.36,15.47,153500.0
2011-02-24 12:00:00,15.48,15.51,15.37,15.39,89600.0,15.48,15.51,15.37,15.39,89600.0
2011-02-24 12:30:00,15.39,15.49,15.38,15.47,88800.0,15.39,15.49,15.38,15.47,88800.0
2011-02-24 13:00:00,15.47,15.5,15.39,15.44,161300.0,15.47,15.5,15.39,15.44,161300.0
2011-02-24 13:30:00,15.44,15.49,15.33,15.39,77000.0,15.44,15.49,15.33,15.39,77000.0
2011-02-24 14:00:00,15.39,15.66,15.38,15.64,117200.0,15.39,15.66,15.38,15.64,117200.0
2011-02-24 14:30:00,15.64,15.73,15.62,15.71,158000.0,15.64,15.73,15.62,15.71,158000.0
2011-02-24 15:00:00,15.71,15.77,15.67,15.75,115900.0,15.71,15.77,15.67,15.75,115900.0
2011-02-24 15:30:00,15.75,15.8,15.67,15.69,269800.0,15.75,15.8,15.67,15.69,269800.0
2011-02-25 09:30:00,15.9,16.0,15.84,16.0,87300.0,15.9,16.0,15.84,16.0,87300.0
2011-02-25 10:00:00,15.99,16.12,15.96,16.08,87000.0,15.99,16.12,15.96,16.08,87000.0
2011-02-25 10:30:00,16.08,16.25,16.0,16.25,101200.0,16.08,16.25,16.0,16.25,101200.0
2011-02-25 11:00:00,16.24,16.35,16.18,16.2,112500.0,16.24,16.35,16.18,16.2,112500.0
2011-02-25 11:30:00,16.21,16.27,16.13,16.24,71900.0,16.21,16.27,16.13,16.24,71900.0
2011-02-25 12:00:00,16.25,16.3,16.2,16.28,61700.0,16.25,16.3,16.2,16.28,61700.0
2011-02-25 12:30:00,16.27,16.27,16.17,16.2,66400.0,16.27,16.27,16.17,16.2,66400.0
2011-02-25 13:00:00,16.21,16.24,16.16,16.16,83700.0,16.21,16.24,16.16,16.16,83700.0
2011-02-25 13:30:00,16.16,16.2,16.12,16.15,80100.0,16.16,16.2,16.12,16.15,80100.0
2011-02-25 14:00:00,16.15,16.21,16.09,16.15,95200.0,16.15,16.21,16.09,16.15,95200.0
2011-02-25 14:30:00,16.14,16.21,16.13,16.18,70900.0,16.14,16.21,16.13,16.18,70900.0
2011-02-25 15:00:00,16.17,16.31,16.16,16.27,306400.0,16.17,16.31,16.16,16.27,306400.0
2011-02-25 15:30:00,16.27,16.27,16.18,16.24,265000.0,16.27,16.27,16.18,16.24,265000.0
2011-02-28 09:30:00,16.32,16.37,16.1,16.11,54600.0,16.32,16.37,16.1,16.11,54600.0
2011-02-28 10:00:00,16.11,16.22,16.0,16.13,77900.0,16.11,16.22,16.0,16.13,77900.0
2011-02-28 10:30:00,16.13,16.15,16.05,16.07,47800.0,16.13,16.15,16.05,16.07,47800.0
2011-02-28 11:00:00,16.06,16.1,16.0,16.0,40200.0,16.06,16.1,16.0,16.0,40200.0
2011-02-28 11:30:00,16.0,16.05,15.95,15.95,64200.0,16.0,16.05,15.95,15.95,64200.0
2011-02-28 12:00:00,15.94,16.0,15.87,15.9,39600.0,15.94,16.0,15.87,15.9,39600.0
2011-02-28 12:30:00,15.9,15.93,15.79,15.81,47200.0,15.9,15.93,15.79,15.81,47200.0
2011-02-28 13:00:00,15.81,15.84,15.76,15.84,96300.0,15.81,15.84,15.76,15.84,96300.0
2011-02-28 13:30:00,15.84,15.96,15.84,15.86,41500.0,15.84,15.96,15.84,15.86,41500.0
2011-02-28 14:00:00,15.85,15.91,15.78,15.85,57800.0,15.85,15.91,15.78,15.85,57800.0
2011-02-28 14:30:00,15.85,15.9,15.83,15.84,80500.0,15.85,15.9,15.83,15.84,80500.0
2011-02-28 15:00:00,15.83,15.96,15.83,15.93,88800.0,15.83,15.96,15.83,15.93,88800.0
2011-02-28 15:30:00,15.92,16.1,15.92,16.07,215200.0,15.92,16.1,15.92,16.07,215200.0
2011-03-01 09:30:00,16.17,16.21,15.95,16.07,63300.0,16.17,16.21,15.95,16.07,63300.0
2011-03-01 10:00:00,16.06,16.1,15.94,16.01,81200.0,16.06,16.1,15.94,16.01,81200.0
2011-03-01 10:30:00,16.01,16.21,15.98,16.2,156900.0,16.01,16.21,15.98,16.2,156900.0
2011-03-01 11:00:00,16.2,16.24,16.07,16.07,99800.0,16.2,16.24,16.07,16.07,99800.0
2011-03-01 11:30:00,16.06,16.14,16.0,16.0,82700.0,16.06,16.14,16.0,16.0,82700.0
2011-03-01 12:00:00,16.0,16.0,15.84,15.85,79800.0,16.0,16.0,15.84,15.85,79800.0
2011-03-01 12:30:00,15.84,15.95,15.83,15.91,64900.0,15.84,15.95,15.83,15.91,64900.0
2011-03-01 13:00:00,15.9,15.97,15.82,15.87,123300.0,15.9,15.97,15.82,15.87,123300.0
2011-03-01 13:30:00,15.87,15.9,15.76,15.82,82700.0,15.87,15.9,15.76,15.82,82700.0
2011-03-01 14:00:00,15.81,15.82,15.69,15.69,97400.0,15.81,15.82,15.69,15.69,97400.0
2011-03-01 14:30:00,15.68,15.84,15.63,15.8,168400.0,15.68,15.84,15.63,15.8,168400.0
2011-03-01 15:00:00,15.8,15.94,15.79,15.9,183600.0,15.8,15.94,15.79,15.9,183600.0
2011-03-01 15:30:00,15.89,16.0,15.87,15.9,296800.0,15.89,16.0,15.87,15.9,296800.0
2011-03-02 09:30:00,15.87,15.97,15.78,15.94,44800.0,15.87,15.97,15.78,15.94,44800.0
2011-03-02 10:00:00,15.95,15.99,15.87,15.89,53700.0,15.95,15.99,15.87,15.89,53700.0
2011-03-02 10:30:00,15.89,16.02,15.88,15.96,76500.0,15.89,16.02,15.88,15.96,76500.0
2011-03-02 11:00:00,15.94,16.02,15.9,15.92,71900.0,15.94,16.02,15.9,15.92,71900.0
2011-03-02 11:30:00,15.9,15.95,15.73,15.73,66700.0,15.9,15.95,15.73,15.73,66700.0
2011-03-02 12:00:00,15.73,15.85,15.72,15.79,44600.0,15.73,15.85,15.72,15.79,44600.0
2011-03-02 12:30:00,15.79,15.86,15.77,15.81,70500.0,15.79,15.86,15.77,15.81,70500.0
2011-03-02 13:00:00,15.82,15.9,15.74,15.78,75100.0,15.82,15.9,15.74,15.78,75100.0
2011-03-02 13:30:00,15.77,15.81,15.69,15.77,54600.0,15.77,15.81,15.69,15.77,54600.0
2011-03-02 14:00:00,15.79,15.89,15.72,15.81,86000.0,15.79,15.89,15.72,15.81,86000.0
2011-03-02 14:30:00,15.81,15.96,15.81,15.95,83900.0,15.81,15.96,15.81,15.95,83900.0
2011-03-02 15:00:00,15.94,16.03,15.94,15.96,111400.0,15.94,16.03,15.94,15.96,111400.0
2011-03-02 15:30:00,15.95,15.97,15.85,15.88,165900.0,15.95,15.97,15.85,15.88,165900.0
2011-03-03 09:30:00,16.01,16.15,15.96,16.11,35100.0,16.01,16.15,15.96,16.11,35100.0
2011-03-03 10:00:00,16.12,16.15,16.08,16.11,41600.0,16.12,16.15,16.08,16.11,41600.0
2011-03-03 10:30:00,16.11,16.13,16.02,16.11,56400.0,16.11,16.13,16.02,16.11,56400.0
2011-03-03 11:00:00,16.12,16.15,16.09,16.12,47400.0,16.12,16.15,16.09,16.12,47400.0
2011-03-03 11:30:00,16.13,16.22,16.1,16.21,71000.0,16.13,16.22,16.1,16.21,71000.0
2011-03-03 12:00:00,16.21,16.23,16.12,16.18,57400.0,16.21,16.23,16.12,16.18,57400.0
2011-03-03 12:30:00,16.18,16.21,16.13,16.17,63900.0,16.18,16.21,16.13,16.17,63900.0
2011-03-03 13:00:00,16.17,16.23,16.17,16.19,63900.0,16.17,16.23,16.17,16.19,63900.0
2011-03-03 13:30:00,16.19,16.27,16.05,16.13,433600.0,16.19,16.27,16.05,16.13,433600.0
2011-03-03 14:00:00,16.13,16.21,16.13,16.2,80800.0,16.13,16.21,16.13,16.2,80800.0
2011-03-03 14:30:00,16.19,16.25,16.19,16.24,60100.0,16.19,16.25,16.19,16.24,60100.0
2011-03-03 15:00:00,16.25,16.26,16.2,16.21,81800.0,16.25,16.26,16.2,16.21,81800.0
2011-03-03 15:30:00,16.21,16.21,16.11,16.13,277500.0,16.21,16.21,16.11,16.13,277500.0
2011-03-04 09:30:00,16.1,16.14,15.91,16.11,71600.0,16.1,16.14,15.91,16.11,71600.0
2011-03-04 10:00:00,16.1,16.14,15.97,16.07,64100.0,16.1,16.14,15.97,16.07,64100.0
2011-03-04 10:30:00,16.07,16.19,16.07,16.18,72100.0,16.07,16.19,16.07,16.18,72100.0
2011-03-04 11:00:00,16.18,16.18,16.06,16.13,53100.0,16.18,16.18,16.06,16.13,53100.0
2011-03-04 11:30:00,16.13,16.18,16.06,16.06,46000.0,16.13,16.18,16.06,16.06,46000.0
2011-03-04 12:00:00,16.05,16.05,15.87,15.92,85300.0,16.05,16.05,15.87,15.92,85300.0
2011-03-04 12:30:00,15.93,15.97,15.9,15.92,28900.0,15.93,15.97,15.9,15.92,28900.0
2011-03-04 13:00:00,15.93,15.97,15.9,15.91,38800.0,15.93,15.97,15.9,15.91,38800.0
2011-03-04 13:30:00,15.92,15.97,15.87,15.92,46500.0,15.92,15.97,15.87,15.92,46500.0
2011-03-04 14:00:00,15.92,15.93,15.86,15.93,50300.0,15.92,15.93,15.86,15.93,50300.0
2011-03-04 14:30:00,15.93,15.98,15.91,15.98,46200.0,15.93,15.98,15.91,15.98,46200.0
2011-03-04 15:00:00,15.98,16.02,15.92,15.93,70400.0,15.98,16.02,15.92,15.93,70400.0
2011-03-04 15:30:00,15.93,16.06,15.87,16.06,222500.0,15.93,16.06,15.87,16.06,222500.0
2011-03-07 09:30:00,16.07,16.3,15.94,15.97,62800.0,16.07,16.3,15.94,15.97,62800.0
2011-03-07 10:00:00,15.96,15.97,15.82,15.9,45200.0,15.96,15.97,15.82,15.9,45200.0
2011-03-07 10:30:00,15.91,15.91,15.68,15.73,117900.0,15.91,15.91,15.68,15.73,117900.0
2011-03-07 11:00:00,15.72,15.73,15.56,15.6,96800.0,15.72,15.73,15.56,15.6,96800.0
2011-03-07 11:30:00,15.61,15.62,15.5,15.58,97400.0,15.61,15.62,15.5,15.58,97400.0
2011-03-07 12:00:00,15.55,15.69,15.55,15.59,73900.0,15.55,15.69,15.55,15.59,73900.0
2011-03-07 12:30:00,15.59,15.67,15.58,15.6,93000.0,15.59,15.67,15.58,15.6,93000.0
2011-03-07 13:00:00,15.61,15.65,15.55,15.56,47200.0,15.61,15.65,15.55,15.56,47200.0
2011-03-07 13:30:00,15.56,15.67,15.54,15.65,89200.0,15.56,15.67,15.54,15.65,89200.0
2011-03-07 14:00:00,15.64,15.73,15.62,15.67,75400.0,15.64,15.73,15.62,15.67,75400.0
2011-03-07 14:30:00,15.67,15.68,15.6,15.63,110800.0,15.67,15.68,15.6,15.63,110800.0
2011-03-07 15:00:00,15.64,15.76,15.58,15.72,139000.0,15.64,15.76,15.58,15.72,139000.0
2011-03-07 15:30:00,15.73,15.77,15.65,15.66,335100.0,15.73,15.77,15.65,15.66,335100.0
2011-03-08 09:30:00,15.61,15.7,15.36,15.65,127900.0,15.61,15.7,15.36,15.65,127900.0
2011-03-08 10:00:00,15.66,15.9,15.65,15.9,129700.0,15.66,15.9,15.65,15.9,129700.0
2011-03-08 10:30:00,15.9,16.08,15.83,15.96,329700.0,15.9,16.08,15.83,15.96,329700.0
2011-03-08 11:00:00,15.97,16.0,15.86,15.93,204600.0,15.97,16.0,15.86,15.93,204600.0
2011-03-08 11:30:00,15.93,15.95,15.86,15.9,99100.0,15.93,15.95,15.86,15.9,99100.0
2011-03-08 12:00:00,15.91,15.96,15.88,15.91,55500.0,15.91,15.96,15.88,15.91,55500.0
2011-03-08 12:30:00,15.92,15.92,15.81,15.82,55500.0,15.92,15.92,15.81,15.82,55500.0
2011-03-08 13:00:00,15.82,15.9,15.81,15.89,71100.0,15.82,15.9,15.81,15.89,71100.0
2011-03-08 13:30:00,15.88,15.91,15.83,15.89,77800.0,15.88,15.91,15.83,15.89,77800.0
2011-03-08 14:00:00,15.9,15.9,15.76,15.77,63300.0,15.9,15.9,15.76,15.77,63300.0
2011-03-08 14:30:00,15.77,15.87,15.73,15.87,72300.0,15.77,15.87,15.73,15.87,72300.0
2011-03-08 15:00:00,15.87,15.88,15.8,15.84,118700.0,15.87,15.88,15.8,15.84,118700.0
2011-03-08 15:30:00,15.83,15.86,15.77,15.78,290900.0,15.83,15.86,15.77,15.78,290900.0
2011-03-09 09:30:00,15.8,15.8,15.61,15.67,63600.0,15.8,15.8,15.61,15.67,63600.0
2011-03-09 10:00:00,15.69,15.83,15.54,15.82,83700.0,15.69,15.83,15.54,15.82,83700.0
2011-03-09 10:30:00,15.82,15.83,15.49,15.55,131800.0,15.82,15.83,15.49,15.55,131800.0
2011-03-09 11:00:00,15.55,15.64,15.5,15.52,97000.0,15.55,15.64,15.5,15.52,97000.0
2011-03-09 11:30:00,15.53,15.66,15.46,15.63,80100.0,15.53,15.66,15.46,15.63,80100.0
2011-03-09 12:00:00,15.64,15.7,15.59,15.6,106100.0,15.64,15.7,15.59,15.6,106100.0
2011-03-09 12:30:00,15.59,15.67,15.57,15.62,83000.0,15.59,15.67,15.57,15.62,83000.0
2011-03-09 13:00:00,15.62,15.67,15.57,15.63,64500.0,15.62,15.67,15.57,15.63,64500.0
2011-03-09 13:30:00,15.62,15.63,15.51,15.53,64600.0,15.62,15.63,15.51,15.53,64600.0
2011-03-09 14:00:00,15.53,15.57,15.49,15.5,117300.0,15.53,15.57,15.49,15.5,117300.0
2011-03-09 14:30:00,15.5,15.59,15.45,15.53,107100.0,15.5,15.59,15.45,15.53,107100.0
2011-03-09 15:00:00,15.53,15.59,15.5,15.53,113300.0,15.53,15.59,15.5,15.53,113300.0
2011-03-09 15:30:00,15.52,15.57,15.49,15.56,192000.0,15.52,15.57,15.49,15.56,192000.0
2011-03-10 09:30:00,15.25,15.44,15.01,15.22,261400.0,15.25,15.44,15.01,15.22,261400.0
2011-03-10 10:00:00,15.24,15.25,15.04,15.15,133800.0,15.24,15.25,15.04,15.15,133800.0
2011-03-10 10:30:00,15.15,15.24,15.11,15.24,91600.0,15.15,15.24,15.11,15.24,91600.0
2011-03-10 11:00:00,15.24,15.34,15.22,15.28,53500.0,15.24,15.34,15.22,15.28,53500.0
2011-03-10 11:30:00,15.28,15.38,15.27,15.37,59500.0,15.28,15.38,15.27,15.37,59500.0
2011-03-10 12:00:00,15.37,15.46,15.33,15.4,72000.0,15.37,15.46,15.33,15.4,72000.0
2011-03-10 12:30:00,15.41,15.52,15.36,15.51,71900.0,15.41,15.52,15.36,15.51,71900.0
2011-03-10 13:00:00,15.51,15.56,15.4,15.42,55600.0,15.51,15.56,15.4,15.42,55600.0
2011-03-10 13:30:00,15.42,15.57,15.35,15.53,136900.0,15.42,15.57,15.35,15.53,136900.0
2011-03-10 14:00:00,15.52,15.55,15.46,15.47,64200.0,15.52,15.55,15.46,15.47,64200.0
2011-03-10 14:30:00,15.46,15.53,15.44,15.46,70900.0,15.46,15.53,15.44,15.46,70900.0
2011-03-10 15:00:00,15.46,15.48,15.3,15.3,123500.0,15.46,15.48,15.3,15.3,123500.0
2011-03-10 15:30:00,15.31,15.41,15.27,15.37,250700.0,15.31,15.41,15.27,15.37,250700.0
2011-03-11 09:30:00,15.2,15.43,15.2,15.35,47400.0,15.2,15.43,15.2,15.35,47400.0
2011-03-11 10:00:00,15.35,15.37,15.16,15.25,111300.0,15.35,15.37,15.16,15.25,111300.0
2011-03-11 10:30:00,15.27,15.3,15.22,15.28,98600.0,15.27,15.3,15.22,15.28,98600.0
2011-03-11 11:00:00,15.28,15.32,15.24,15.31,51600.0,15.28,15.32,15.24,15.31,51600.0
2011-03-11 11:30:00,15.31,15.43,15.3,15.4,32800.0,15.31,15.43,15.3,15.4,32800.0
2011-03-11 12:00:00,15.41,15.48,15.36,15.46,35500.0,15.41,15.48,15.36,15.46,35500.0
2011-03-11 12:30:00,15.47,15.47,15.42,15.44,19100.0,15.47,15.47,15.42,15.44,19100.0
2011-03-11 13:00:00,15.44,15.46,15.33,15.4,27400.0,15.44,15.46,15.33,15.4,27400.0
2011-03-11 13:30:00,15.4,15.41,15.36,15.36,19900.0,15.4,15.41,15.36,15.36,19900.0
2011-03-11 14:00:00,15.37,15.43,15.36,15.43,25900.0,15.37,15.43,15.36,15.43,25900.0
2011-03-11 14:30:00,15.42,15.47,15.41,15.46,48600.0,15.42,15.47,15.41,15.46,48600.0
2011-03-11 15:00:00,15.45,15.53,15.45,15.52,42100.0,15.45,15.53,15.45,15.52,42100.0
2011-03-11 15:30:00,15.53,15.56,15.44,15.44,138200.0,15.53,15.56,15.44,15.44,138200.0
2011-03-14 09:30:00,15.25,15.43,15.16,15.41,64300.0,15.25,15.43,15.16,15.41,64300.0
2011-03-14 10:00:00,15.41,15.46,15.24,15.26,61100.0,15.41,15.46,15.24,15.26,61100.0
2011-03-14 10:30:00,15.26,15.26,15.06,15.06,154800.0,15.26,15.26,15.06,15.06,154800.0
2011-03-14 11:00:00,15.06,15.16,15.0,15.14,118400.0,15.06,15.16,15.0,15.14,118400.0
2011-03-14 11:30:00,15.13,15.18,15.1,15.16,57700.0,15.13,15.18,15.1,15.16,57700.0
2011-03-14 12:00:00,15.17,15.21,15.11,15.17,42100.0,15.17,15.21,15.11,15.17,42100.0
2011-03-14 12:30:00,15.18,15.19,15.11,15.13,55300.0,15.18,15.19,15.11,15.13,55300.0
2011-03-14 13:00:00,15.14,15.29,15.14,15.29,39400.0,15.14,15.29,15.14,15.29,39400.0
2011-03-14 13:30:00,15.29,15.37,15.23,15.33,117000.0,15.29,15.37,15.23,15.33,117000.0
2011-03-14 14:00:00,15.32,15.43,15.32,15.43,52100.0,15.32,15.43,15.32,15.43,52100.0
2011-03-14 14:30:00,15.42,15.43,15.39,15.41,63000.0,15.42,15.43,15.39,15.41,63000.0
2011-03-14 15:00:00,15.41,15.48,15.4,15.43,77700.0,15.41,15.48,15.4,15.43,77700.0
2011-03-14 15:30:00,15.44,15.54,15.39,15.45,194600.0,15.44,15.54,15.39,15.45,194600.0
2011-03-15 09:30:00,14.98,15.19,14.8,15.08,90400.0,14.98,15.19,14.8,15.08,90400.0
2011-03-15 10:00:00,15.09,15.14,15.01,15.1,49300.0,15.09,15.14,15.01,15.1,49300.0
2011-03-15 10:30:00,15.1,15.19,15.05,15.19,62000.0,15.1,15.19,15.05,15.19,62000.0
2011-03-15 11:00:00,15.19,15.2,15.12,15.2,71200.0,15.19,15.2,15.12,15.2,71200.0
2011-03-15 11:30:00,15.19,15.27,15.15,15.19,47400.0,15.19,15.27,15.15,15.19,47400.0
2011-03-15 12:00:00,15.19,15.27,15.18,15.26,37100.0,15.19,15.27,15.18,15.26,37100.0
2011-03-15 12:30:00,15.24,15.25,15.11,15.17,52200.0,15.24,15.25,15.11,15.17,52200.0
2011-03-15 13:00:00,15.17,15.21,15.15,15.17,36900.0,15.17,15.21,15.15,15.17,36900.0
2011-03-15 13:30:00,15.17,15.24,15.14,15.24,58400.0,15.17,15.24,15.14,15.24,58400.0
2011-03-15 14:00:00,15.24,15.26,15.16,15.25,40400.0,15.24,15.26,15.16,15.25,40400.0
2011-03-15 14:30:00,15.26,15.27,15.19,15.22,70200.0,15.26,15.27,15.19,15.22,70200.0
2011-03-15 15:00:00,15.22,15.35,15.22,15.34,49700.0,15.22,15.35,15.22,15.34,49700.0
2011-03-15 15:30:00,15.34,15.38,15.25,15.25,187700.0,15.34,15.38,15.25,15.25,187700.0
2011-03-16 09:30:00,15.2,15.27,15.03,15.21,49200.0,15.2,15.27,15.03,15.21,49200.0
2011-03-16 10:00:00,15.22,15.28,15.16,15.24,84000.0,15.22,15.28,15.16,15.24,84000.0
2011-03-16 10:30:00,15.24,15.41,15.18,15.24,108600.0,15.24,15.41,15.18,15.24,108600.0
2011-03-16 11:00:00,15.23,15.23,15.01,15.06,147800.0,15.23,15.23,15.01,15.06,147800.0
2011-03-16 11:30:00,15.07,15.09,14.99,15.03,152700.0,15.07,15.09,14.99,15.03,152700.0
2011-03-16 12:00:00,15.03,15.15,14.98,15.1,104900.0,15.03,15.15,14.98,15.1,104900.0
2011-03-16 12:30:00,15.1,15.11,14.99,15.04,78900.0,15.1,15.11,14.99,15.04,78900.0
2011-03-16 13:00:00,15.04,15.04,14.93,14.98,63300.0,15.04,15.04,14.93,14.98,63300.0
2011-03-16 13:30:00,14.98,14.98,14.87,14.89,109000.0,14.98,14.98,14.87,14.89,109000.0
2011-03-16 14:00:00,14.89,14.94,14.7,14.89,221300.0,14.89,14.94,14.7,14.89,221300.0
2011-03-16 14:30:00,14.9,15.09,14.88,15.05,143300.0,14.9,15.09,14.88,15.05,143300.0
2011-03-16 15:00:00,15.05,15.09,14.92,14.98,117600.0,15.05,15.09,14.92,14.98,117600.0
2011-03-16 15:30:00,14.98,15.0,14.9,14.96,351300.0,14.98,15.0,14.9,14.96,351300.0
2011-03-17 09:30:00,15.24,15.24,15.08,15.17,76100.0,15.24,15.24,15.08,15.17,76100.0
2011-03-17 10:00:00,15.17,15.36,15.17,15.34,87300.0,15.17,15.36,15.17,15.34,87300.0
2011-03-17 10:30:00,15.35,15.39,15.29,15.31,41200.0,15.35,15.39,15.29,15.31,41200.0
2011-03-17 11:00:00,15.32,15.34,15.21,15.22,56500.0,15.32,15.34,15.21,15.22,56500.0
2011-03-17 11:30:00,15.21,15.29,15.19,15.25,74400.0,15.21,15.29,15.19,15.25,74400.0
2011-03-17 12:00:00,15.25,15.3,15.23,15.29,43300.0,15.25,15.3,15.23,15.29,43300.0
2011-03-17 12:30:00,15.29,15.3,15.24,15.25,43600.0,15.29,15.3,15.24,15.25,43600.0
2011-03-17 13:00:00,15.24,15.3,15.17,15.17,34500.0,15.24,15.3,15.17,15.17,34500.0
2011-03-17 13:30:00,15.16,15.23,15.04,15.07,85100.0,15.16,15.23,15.04,15.07,85100.0
2011-03-17 14:00:00,15.06,15.08,14.98,15.0,119300.0,15.06,15.08,14.98,15.0,119300.0
2011-03-17 14:30:00,15.0,15.05,14.98,15.02,118200.0,15.0,15.05,14.98,15.02,118200.0
2011-03-17 15:00:00,15.03,15.04,14.89,14.9,243500.0,15.03,15.04,14.89,14.9,243500.0
2011-03-17 15:30:00,14.9,15.05,14.89,14.96,214300.0,14.9,15.05,14.89,14.96,214300.0
2011-03-18 09:30:00,15.17,15.2,14.96,14.99,204000.0,15.17,15.2,14.96,14.99,204000.0
2011-03-18 10:00:00,15.01,15.03,14.89,14.89,57700.0,15.01,15.03,14.89,14.89,57700.0
2011-03-18 10:30:00,14.89,14.96,14.89,14.95,68100.0,14.89,14.96,14.89,14.95,68100.0
2011-03-18 11:00:00,14.95,15.0,14.83,14.83,87800.0,14.95,15.0,14.83,14.83,87800.0
2011-03-18 11:30:00,14.83,14.9,14.77,14.88,54400.0,14.83,14.9,14.77,14.88,54400.0
2011-03-18 12:00:00,14.89,14.96,14.86,14.95,35800.0,14.89,14.96,14.86,14.95,35800.0
2011-03-18 12:30:00,14.96,15.02,14.91,15.02,76000.0,14.96,15.02,14.91,15.02,76000.0
2011-03-18 13:00:00,15.02,15.12,15.02,15.08,37100.0,15.02,15.12,15.02,15.08,37100.0
2011-03-18 13:30:00,15.09,15.13,15.06,15.06,41100.0,15.09,15.13,15.06,15.06,41100.0
2011-03-18 14:00:00,15.06,15.09,15.0,15.08,75100.0,15.06,15.09,15.0,15.08,75100.0
2011-03-18 14:30:00,15.08,15.1,15.03,15.04,80200.0,15.08,15.1,15.03,15.04,80200.0
2011-03-18 15:00:00,15.05,15.09,15.01,15.05,64300.0,15.05,15.09,15.01,15.05,64300.0
2011-03-18 15:30:00,15.05,15.1,15.0,15.05,152500.0,15.05,15.1,15.0,15.05,152500.0
2011-03-21 09:30:00,15.23,15.41,15.12,15.38,62600.0,15.23,15.41,15.12,15.38,62600.0
2011-03-21 10:00:00,15.37,15.42,15.34,15.38,62500.0,15.37,15.42,15.34,15.38,62500.0
2011-03-21 10:30:00,15.4,15.44,15.37,15.41,45200.0,15.4,15.44,15.37,15.41,45200.0
2011-03-21 11:00:00,15.41,15.46,15.36,15.36,56600.0,15.41,15.46,15.36,15.36,56600.0
2011-03-21 11:30:00,15.36,15.37,15.27,15.32,127900.0,15.36,15.37,15.27,15.32,127900.0
2011-03-21 12:00:00,15.33,15.33,15.27,15.28,38600.0,15.33,15.33,15.27,15.28,38600.0
2011-03-21 12:30:00,15.28,15.3,15.23,15.24,29600.0,15.28,15.3,15.23,15.24,29600.0
2011-03-21 13:00:00,15.24,15.26,15.18,15.19,43100.0,15.24,15.26,15.18,15.19,43100.0
2011-03-21 13:30:00,15.19,15.28,15.18,15.28,31700.0,15.19,15.28,15.18,15.28,31700.0
2011-03-21 14:00:00,15.27,15.3,15.26,15.28,23600.0,15.27,15.3,15.26,15.28,23600.0
2011-03-21 14:30:00,15.28,15.33,15.23,15.26,48500.0,15.28,15.33,15.23,15.26,48500.0
2011-03-21 15:00:00,15.26,15.29,15.21,15.23,59400.0,15.26,15.29,15.21,15.23,59400.0
2011-03-21 15:30:00,15.23,15.25,15.17,15.19,216100.0,15.23,15.25,15.17,15.19,216100.0
2011-03-22 09:30:00,15.25,15.36,15.24,15.26,40800.0,15.25,15.36,15.24,15.26,40800.0
2011-03-22 10:00:00,15.25,15.29,15.15,15.28,34900.0,15.25,15.29,15.15,15.28,34900.0
2011-03-22 10:30:00,15.28,15.28,15.09,15.09,26400.0,15.28,15.28,15.09,15.09,26400.0
2011-03-22 11:00:00,15.09,15.15,15.08,15.15,16300.0,15.09,15.15,15.08,15.15,16300.0
2011-03-22 11:30:00,15.14,15.14,15.06,15.08,39300.0,15.14,15.14,15.06,15.08,39300.0
2011-03-22 12:00:00,15.09,15.1,15.07,15.07,51800.0,15.09,15.1,15.07,15.07,51800.0
2011-03-22 12:30:00,15.07,15.08,15.05,15.06,20100.0,15.07,15.08,15.05,15.06,20100.0
2011-03-22 13:00:00,15.06,15.06,15.02,15.03,37700.0,15.06,15.06,15.02,15.03,37700.0
2011-03-22 13:30:00,15.02,15.08,15.0,15.07,29800.0,15.02,15.08,15.0,15.07,29800.0
2011-03-22 14:00:00,15.07,15.07,15.0,15.0,44500.0,15.07,15.07,15.0,15.0,44500.0
2011-03-22 14:30:00,15.01,15.08,15.0,15.06,55300.0,15.01,15.08,15.0,15.06,55300.0
2011-03-22 15:00:00,15.07,15.1,15.07,15.09,30400.0,15.07,15.1,15.07,15.09,30400.0
2011-03-22 15:30:00,15.1,15.1,15.07,15.1,114700.0,15.1,15.1,15.07,15.1,114700.0
2011-03-23 09:30:00,15.01,15.08,14.93,15.03,138900.0,15.01,15.08,14.93,15.03,138900.0
2011-03-23 10:00:00,15.0,15.05,14.98,15.0,187600.0,15.0,15.05,14.98,15.0,187600.0
2011-03-23 10:30:00,15.02,15.05,14.91,14.95,191600.0,15.02,15.05,14.91,14.95,191600.0
2011-03-23 11:00:00,14.95,15.07,14.95,15.0,84600.0,14.95,15.07,14.95,15.0,84600.0
2011-03-23 11:30:00,15.01,15.2,15.0,15.19,69400.0,15.01,15.2,15.0,15.19,69400.0
2011-03-23 12:00:00,15.19,15.32,15.19,15.3,46700.0,15.19,15.32,15.19,15.3,46700.0
2011-03-23 12:30:00,15.3,15.33,15.26,15.27,30400.0,15.3,15.33,15.26,15.27,30400.0
2011-03-23 13:00:00,15.26,15.27,15.24,15.24,26400.0,15.26,15.27,15.24,15.24,26400.0
2011-03-23 13:30:00,15.25,15.27,15.2,15.21,76100.0,15.25,15.27,15.2,15.21,76100.0
2011-03-23 14:00:00,15.21,15.22,15.17,15.22,56400.0,15.21,15.22,15.17,15.22,56400.0
2011-03-23 14:30:00,15.21,15.3,15.2,15.27,85400.0,15.21,15.3,15.2,15.27,85400.0
2011-03-23 15:00:00,15.28,15.35,15.27,15.34,81600.0,15.28,15.35,15.27,15.34,81600.0
2011-03-23 15:30:00,15.35,15.35,15.24,15.28,148000.0,15.35,15.35,15.24,15.28,148000.0
2011-03-24 09:30:00,15.37,15.43,15.33,15.4,49300.0,15.37,15.43,15.33,15.4,49300.0
2011-03-24 10:00:00,15.4,15.57,15.39,15.5,77000.0,15.4,15.57,15.39,15.5,77000.0
2011-03-24 10:30:00,15.5,15.56,15.42,15.56,84600.0,15.5,15.56,15.42,15.56,84600.0
2011-03-24 11:00:00,15.56,15.64,15.56,15.61,55700.0,15.56,15.64,15.56,15.61,55700.0
2011-03-24 11:30:00,15.61,15.66,15.6,15.66,17500.0,15.61,15.66,15.6,15.66,17500.0
2011-03-24 12:00:00,15.65,15.74,15.64,15.73,59400.0,15.65,15.74,15.64,15.73,59400.0
2011-03-24 12:30:00,15.73,15.73,15.54,15.55,33000.0,15.73,15.73,15.54,15.55,33000.0
2011-03-24 13:00:00,15.55,15.59,15.53,15.58,25900.0,15.55,15.59,15.53,15.58,25900.0
2011-03-24 13:30:00,15.58,15.58,15.49,15.52,30100.0,15.58,15.58,15.49,15.52,30100.0
2011-03-24 14:00:00,15.53,15.57,15.5,15.56,36500.0,15.53,15.57,15.5,15.56,36500.0
2011-03-24 14:30:00,15.57,15.64,15.56,15.58,40800.0,15.57,15.64,15.56,15.58,40800.0
2011-03-24 15:00:00,15.59,15.67,15.56,15.65,86800.0,15.59,15.67,15.56,15.65,86800.0
2011-03-24 15:30:00,15.65,15.67,15.53,15.54,168800.0,15.65,15.67,15.53,15.54,168800.0
2011-03-25 09:30:00,15.64,15.66,15.58,15.59,24900.0,15.64,15.66,15.58,15.59,24900.0
2011-03-25 10:00:00,15.59,15.64,15.46,15.54,41800.0,15.59,15.64,15.46,15.54,41800.0
2011-03-25 10:30:00,15.54,15.85,15.54,15.8,115500.0,15.54,15.85,15.54,15.8,115500.0
2011-03-25 11:00:00,15.8,15.86,15.79,15.81,81700.0,15.8,15.86,15.79,15.81,81700.0
2011-03-25 11:30:00,15.82,15.96,15.81,15.94,82200.0,15.82,15.96,15.81,15.94,82200.0
2011-03-25 12:00:00,15.93,15.93,15.84,15.86,66700.0,15.93,15.93,15.84,15.86,66700.0
2011-03-25 12:30:00,15.85,15.86,15.76,15.8,54400.0,15.85,15.86,15.76,15.8,54400.0
2011-03-25 13:00:00,15.79,15.79,15.71,15.77,36600.0,15.79,15.79,15.71,15.77,36600.0
2011-03-25 13:30:00,15.78,15.79,15.7,15.7,51600.0,15.78,15.79,15.7,15.7,51600.0
2011-03-25 14:00:00,15.71,15.72,15.57,15.62,56900.0,15.71,15.72,15.57,15.62,56900.0
2011-03-25 14:30:00,15.62,15.7,15.6,15.68,45500.0,15.62,15.7,15.6,15.68,45500.0
2011-03-25 15:00:00,15.68,15.72,15.57,15.6,83400.0,15.68,15.72,15.57,15.6,83400.0
2011-03-25 15:30:00,15.59,15.67,15.59,15.61,150800.0,15.59,15.67,15.59,15.61,150800.0
2011-03-28 09:30:00,15.64,15.69,15.5,15.6,16200.0,15.64,15.69,15.5,15.6,16200.0
2011-03-28 10:00:00,15.61,15.76,15.55,15.67,50200.0,15.61,15.76,15.55,15.67,50200.0
2011-03-28 10:30:00,15.65,15.74,15.63,15.67,25400.0,15.65,15.74,15.63,15.67,25400.0
2011-03-28 11:00:00,15.67,15.78,15.61,15.77,46300.0,15.67,15.78,15.61,15.77,46300.0
2011-03-28 11:30:00,15.77,15.78,15.62,15.78,23500.0,15.77,15.78,15.62,15.78,23500.0
2011-03-28 12:00:00,15.78,15.83,15.76,15.78,41200.0,15.78,15.83,15.76,15.78,41200.0
2011-03-28 12:30:00,15.78,15.84,15.77,15.78,64900.0,15.78,15.84,15.77,15.78,64900.0
2011-03-28 13:00:00,15.78,15.78,15.74,15.77,38500.0,15.78,15.78,15.74,15.77,38500.0
2011-03-28 13:30:00,15.77,15.77,15.73,15.77,24900.0,15.77,15.77,15.73,15.77,24900.0
2011-03-28 14:00:00,15.77,15.78,15.7,15.7,93100.0,15.77,15.78,15.7,15.7,93100.0
2011-03-28 14:30:00,15.7,15.71,15.63,15.68,54100.0,15.7,15.71,15.63,15.68,54100.0
2011-03-28 15:00:00,15.68,15.76,15.67,15.7,144400.0,15.68,15.76,15.67,15.7,144400.0
2011-03-28 15:30:00,15.7,15.7,15.56,15.56,193700.0,15.7,15.7,15.56,15.56,193700.0
2011-03-29 09:30:00,15.54,15.7,15.49,15.67,36100.0,15.54,15.7,15.49,15.67,36100.0
2011-03-29 10:00:00,15.67,15.95,15.62,15.92,115300.0,15.67,15.95,15.62,15.92,115300.0
2011-03-29 10:30:00,15.9,15.97,15.76,15.85,91800.0,15.9,15.97,15.76,15.85,91800.0
2011-03-29 11:00:00,15.85,15.9,15.79,15.8,62800.0,15.85,15.9,15.79,15.8,62800.0
2011-03-29 11:30:00,15.8,15.84,15.76,15.77,26600.0,15.8,15.84,15.76,15.77,26600.0
2011-03-29 12:00:00,15.76,15.77,15.67,15.67,56000.0,15.76,15.77,15.67,15.67,56000.0
2011-03-29 12:30:00,15.67,15.71,15.65,15.67,33600.0,15.67,15.71,15.65,15.67,33600.0
2011-03-29 13:00:00,15.67,15.83,15.67,15.82,66600.0,15.67,15.83,15.67,15.82,66600.0
2011-03-29 13:30:00,15.83,15.94,15.83,15.94,67900.0,15.83,15.94,15.83,15.94,67900.0
2011-03-29 14:00:00,15.94,15.98,15.87,15.87,123900.0,15.94,15.98,15.87,15.87,123900.0
2011-03-29 14:30:00,15.87,15.94,15.85,15.94,57600.0,15.87,15.94,15.85,15.94,57600.0
2011-03-29 15:00:00,15.94,15.99,15.94,15.99,77200.0,15.94,15.99,15.94,15.99,77200.0
2011-03-29 15:30:00,15.98,15.99,15.87,15.93,181900.0,15.98,15.99,15.87,15.93,181900.0
2011-03-30 09:30:00,15.97,15.98,15.76,15.77,70500.0,15.97,15.98,15.76,15.77,70500.0
2011-03-30 10:00:00,15.77,15.78,15.61,15.64,95900.0,15.77,15.78,15.61,15.64,95900.0
2011-03-30 10:30:00,15.63,15.76,15.62,15.65,108100.0,15.63,15.76,15.62,15.65,108100.0
2011-03-30 11:00:00,15.64,15.65,15.52,15.56,166000.0,15.64,15.65,15.52,15.56,166000.0
2011-03-30 11:30:00,15.55,15.63,15.47,15.49,137300.0,15.55,15.63,15.47,15.49,137300.0
2011-03-30 12:00:00,15.49,15.65,15.46,15.5,192800.0,15.49,15.65,15.46,15.5,192800.0
2011-03-30 12:30:00,15.51,15.51,15.42,15.43,114300.0,15.51,15.51,15.42,15.43,114300.0
2011-03-30 13:00:00,15.43,15.47,15.36,15.38,110000.0,15.43,15.47,15.36,15.38,110000.0
2011-03-30 13:30:00,15.37,15.41,15.35,15.36,132100.0,15.37,15.41,15.35,15.36,132100.0
2011-03-30 14:00:00,15.36,15.39,15.35,15.39,92400.0,15.36,15.39,15.35,15.39,92400.0
2011-03-30 14:30:00,15.39,15.39,15.18,15.21,284700.0,15.39,15.39,15.18,15.21,284700.0
2011-03-30 15:00:00,15.21,15.23,15.11,15.22,339400.0,15.21,15.23,15.11,15.22,339400.0
2011-03-30 15:30:00,15.22,15.42,15.21,15.41,587700.0,15.22,15.42,15.21,15.41,587700.0
2011-03-31 09:30:00,15.39,15.49,15.32,15.39,74400.0,15.39,15.49,15.32,15.39,74400.0
2011-03-31 10:00:00,15.39,15.42,15.18,15.23,96100.0,15.39,15.42,15.18,15.23,96100.0
2011-03-31 10:30:00,15.23,15.33,15.16,15.24,125800.0,15.23,15.33,15.16,15.24,125800.0
2011-03-31 11:00:00,15.25,15.32,15.14,15.21,94800.0,15.25,15.32,15.14,15.21,94800.0
2011-03-31 11:30:00,15.21,15.28,15.16,15.28,56000.0,15.21,15.28,15.16,15.28,56000.0
2011-03-31 12:00:00,15.27,15.33,15.23,15.27,63400.0,15.27,15.33,15.23,15.27,63400.0
2011-03-31 12:30:00,15.26,15.27,15.18,15.19,38200.0,15.26,15.27,15.18,15.19,38200.0
2011-03-31 13:00:00,15.19,15.19,15.11,15.17,70400.0,15.19,15.19,15.11,15.17,70400.0
2011-03-31 13:30:00,15.15,15.21,15.13,15.17,150000.0,15.15,15.21,15.13,15.17,150000.0
2011-03-31 14:00:00,15.17,15.24,15.16,15.2,149100.0,15.17,15.24,15.16,15.2,149100.0
2011-03-31 14:30:00,15.19,15.25,15.15,15.25,106900.0,15.19,15.25,15.15,15.25,106900.0
2011-03-31 15:00:00,15.24,15.27,15.17,15.19,138500.0,15.24,15.27,15.17,15.19,138500.0
2011-03-31 15:30:00,15.19,15.37,15.19,15.37,308300.0,15.19,15.37,15.19,15.37,308300.0
2011-04-01 09:30:00,15.39,15.39,15.17,15.22,81300.0,15.39,15.39,15.17,15.22,81300.0
2011-04-01 10:00:00,15.22,15.35,15.19,15.29,73500.0,15.22,15.35,15.19,15.29,73500.0
2011-04-01 10:30:00,15.3,15.33,15.15,15.19,83400.0,15.3,15.33,15.15,15.19,83400.0
2011-04-01 11:00:00,15.21,15.26,15.19,15.24,54000.0,15.21,15.26,15.19,15.24,54000.0
2011-04-01 11:30:00,15.23,15.23,15.13,15.15,88600.0,15.23,15.23,15.13,15.15,88600.0
2011-04-01 12:00:00,15.15,15.16,15.13,15.14,57100.0,15.15,15.16,15.13,15.14,57100.0
2011-04-01 12:30:00,15.14,15.15,15.12,15.12,68400.0,15.14,15.15,15.12,15.12,68400.0
2011-04-01 13:00:00,15.12,15.15,15.12,15.14,29400.0,15.12,15.15,15.12,15.14,29400.0
2011-04-01 13:30:00,15.15,15.17,15.11,15.15,80400.0,15.15,15.17,15.11,15.15,80400.0
2011-04-01 14:00:00,15.15,15.15,15.14,15.15,36600.0,15.15,15.15,15.14,15.15,36600.0
2011-04-01 14:30:00,15.15,15.15,15.06,15.1,89500.0,15.15,15.15,15.06,15.1,89500.0
2011-04-01 15:00:00,15.11,15.11,15.05,15.05,113200.0,15.11,15.11,15.05,15.05,113200.0
2011-04-01 15:30:00,15.06,15.07,15.03,15.06,277700.0,15.06,15.07,15.03,15.06,277700.0
2011-04-04 09:30:00,15.09,15.29,15.04,15.22,109900.0,15.09,15.29,15.04,15.22,109900.0
2011-04-04 10:00:00,15.22,15.25,15.18,15.2,71100.0,15.22,15.25,15.18,15.2,71100.0
2011-04-04 10:30:00,15.21,15.25,15.16,15.19,47600.0,15.21,15.25,15.16,15.19,47600.0
2011-04-04 11:00:00,15.2,15.2,15.17,15.18,59600.0,15.2,15.2,15.17,15.18,59600.0
2011-04-04 11:30:00,15.17,15.18,15.14,15.17,32000.0,15.17,15.18,15.14,15.17,32000.0
2011-04-04 12:00:00,15.17,15.18,15.14,15.16,20400.0,15.17,15.18,15.14,15.16,20400.0
2011-04-04 12:30:00,15.15,15.15,15.12,15.13,56900.0,15.15,15.15,15.12,15.13,56900.0
2011-04-04 13:00:00,15.13,15.14,15.09,15.09,36500.0,15.13,15.14,15.09,15.09,36500.0
2011-04-04 13:30:00,15.08,15.1,15.02,15.05,83900.0,15.08,15.1,15.02,15.05,83900.0
2011-04-04 14:00:00,15.05,15.06,15.04,15.04,65200.0,15.05,15.06,15.04,15.04,65200.0
2011-04-04 14:30:00,15.05,15.05,14.98,15.0,303300.0,15.05,15.05,14.98,15.0,303300.0
2011-04-04 15:00:00,15.0,15.01,14.95,15.0,155100.0,15.0,15.01,14.95,15.0,155100.0
2011-04-04 15:30:00,14.99,15.1,14.98,15.1,259000.0,14.99,15.1,14.98,15.1,259000.0
2011-04-05 09:30:00,15.03,15.22,15.01,15.19,88900.0,15.03,15.22,15.01,15.19,88900.0
2011-04-05 10:00:00,15.18,15.24,15.12,15.22,58100.0,15.18,15.24,15.12,15.22,58100.0
2011-04-05 10:30:00,15.23,15.26,15.19,15.26,94400.0,15.23,15.26,15.19,15.26,94400.0
2011-04-05 11:00:00,15.25,15.31,15.25,15.31,39200.0,15.25,15.31,15.25,15.31,39200.0
2011-04-05 11:30:00,15.3,15.32,15.25,15.3,53800.0,15.3,15.32,15.25,15.3,53800.0
2011-04-05 12:00:00,15.29,15.3,15.25,15.29,45900.0,15.29,15.3,15.25,15.29,45900.0
2011-04-05 12:30:00,15.3,15.32,15.27,15.32,53700.0,15.3,15.32,15.27,15.32,53700.0
2011-04-05 13:00:00,15.32,15.41,15.31,15.33,176900.0,15.32,15.41,15.31,15.33,176900.0
2011-04-05 13:30:00,15.33,15.39,15.32,15.38,43900.0,15.33,15.39,15.32,15.38,43900.0
2011-04-05 14:00:00,15.38,15.4,15.33,15.35,41400.0,15.38,15.4,15.33,15.35,41400.0
2011-04-05 14:30:00,15.34,15.36,15.3,15.33,62000.0,15.34,15.36,15.3,15.33,62000.0
2011-04-05 15:00:00,15.33,15.36,15.29,15.3,159900.0,15.33,15.36,15.29,15.3,159900.0
2011-04-05 15:30:00,15.3,15.32,15.24,15.3,317500.0,15.3,15.32,15.24,15.3,317500.0
2011-04-06 09:30:00,15.41,15.55,15.41,15.49,96400.0,15.41,15.55,15.41,15.49,96400.0
2011-04-06 10:00:00,15.48,15.62,15.48,15.61,108600.0,15.48,15.62,15.48,15.61,108600.0
2011-04-06 10:30:00,15.61,15.69,15.56,15.66,74600.0,15.61,15.69,15.56,15.66,74600.0
2011-04-06 11:00:00,15.66,15.66,15.53,15.54,115100.0,15.66,15.66,15.53,15.54,115100.0
2011-04-06 11:30:00,15.54,15.62,15.51,15.55,189700.0,15.54,15.62,15.51,15.55,189700.0
2011-04-06 12:00:00,15.55,15.63,15.55,15.62,123100.0,15.55,15.63,15.55,15.62,123100.0
2011-04-06 12:30:00,15.62,15.64,15.58,15.6,75500.0,15.62,15.64,15.58,15.6,75500.0
2011-04-06 13:00:00,15.6,15.64,15.59,15.64,68200.0,15.6,15.64,15.59,15.64,68200.0
2011-04-06 13:30:00,15.64,15.7,15.61,15.7,172200.0,15.64,15.7,15.61,15.7,172200.0
2011-04-06 14:00:00,15.7,15.77,15.65,15.73,147400.0,15.7,15.77,15.65,15.73,147400.0
2011-04-06 14:30:00,15.72,15.81,15.72,15.77,172100.0,15.72,15.81,15.72,15.77,172100.0
2011-04-06 15:00:00,15.77,15.79,15.72,15.74,160900.0,15.77,15.79,15.72,15.74,160900.0
2011-04-06 15:30:00,15.73,15.78,15.7,15.71,253900.0,15.73,15.78,15.7,15.71,253900.0
2011-04-07 09:30:00,15.76,15.98,15.64,15.92,140600.0,15.76,15.98,15.64,15.92,140600.0
2011-04-07 10:00:00,15.92,15.97,15.89,15.94,193200.0,15.92,15.97,15.89,15.94,193200.0
2011-04-07 10:30:00,15.93,16.0,15.68,15.92,351600.0,15.93,16.0,15.68,15.92,351600.0
2011-04-07 11:00:00,15.93,15.95,15.77,15.87,165100.0,15.93,15.95,15.77,15.87,165100.0
2011-04-07 11:30:00,15.88,15.88,15.6,15.69,218800.0,15.88,15.88,15.6,15.69,218800.0
2011-04-07 12:00:00,15.69,15.8,15.66,15.72,96700.0,15.69,15.8,15.66,15.72,96700.0
2011-04-07 12:30:00,15.72,15.86,15.72,15.81,113500.0,15.72,15.86,15.72,15.81,113500.0
2011-04-07 13:00:00,15.81,15.85,15.7,15.75,52800.0,15.81,15.85,15.7,15.75,52800.0
2011-04-07 13:30:00,15.75,15.75,15.61,15.63,130300.0,15.75,15.75,15.61,15.63,130300.0
2011-04-07 14:00:00,15.63,15.64,15.54,15.56,110000.0,15.63,15.64,15.54,15.56,110000.0
2011-04-07 14:30:00,15.56,15.69,15.55,15.66,74000.0,15.56,15.69,15.55,15.66,74000.0
2011-04-07 15:00:00,15.67,15.72,15.61,15.65,131100.0,15.67,15.72,15.61,15.65,131100.0
2011-04-07 15:30:00,15.66,15.72,15.61,15.66,202500.0,15.66,15.72,15.61,15.66,202500.0
2011-04-08 09:30:00,15.75,15.78,15.55,15.59,32200.0,15.75,15.78,15.55,15.59,32200.0
2011-04-08 10:00:00,15.61,15.7,15.56,15.61,45400.0,15.61,15.7,15.56,15.61,45400.0
2011-04-08 10:30:00,15.59,15.65,15.58,15.59,44700.0,15.59,15.65,15.58,15.59,44700.0
2011-04-08 11:00:00,15.59,15.62,15.52,15.58,43500.0,15.59,15.62,15.52,15.58,43500.0
2011-04-08 11:30:00,15.58,15.64,15.54,15.58,35200.0,15.58,15.64,15.54,15.58,35200.0
2011-04-08 12:00:00,15.58,15.59,15.52,15.54,53600.0,15.58,15.59,15.52,15.54,53600.0
2011-04-08 12:30:00,15.55,15.6,15.5,15.51,27400.0,15.55,15.6,15.5,15.51,27400.0
2011-04-08 13:00:00,15.51,15.54,15.5,15.53,19700.0,15.51,15.54,15.5,15.53,19700.0
2011-04-08 13:30:00,15.53,15.57,15.49,15.54,55500.0,15.53,15.57,15.49,15.54,55500.0
2011-04-08 14:00:00,15.54,15.54,15.5,15.51,48700.0,15.54,15.54,15.5,15.51,48700.0
2011-04-08 14:30:00,15.51,15.52,15.41,15.42,121800.0,15.51,15.52,15.41,15.42,121800.0
2011-04-08 15:00:00,15.41,15.44,15.36,15.43,136000.0,15.41,15.44,15.36,15.43,136000.0
2011-04-08 15:30:00,15.42,15.59,15.41,15.56,282800.0,15.42,15.59,15.41,15.56,282800.0
2011-04-11 09:30:00,15.54,15.65,15.5,15.53,32200.0,15.54,15.65,15.5,15.53,32200.0
2011-04-11 10:00:00,15.54,15.58,15.5,15.5,57100.0,15.54,15.58,15.5,15.5,57100.0
2011-04-11 10:30:00,15.5,15.57,15.5,15.5,45400.0,15.5,15.57,15.5,15.5,45400.0
2011-04-11 11:00:00,15.51,15.52,15.35,15.36,104400.0,15.51,15.52,15.35,15.36,104400.0
2011-04-11 11:30:00,15.36,15.47,15.33,15.41,74000.0,15.36,15.47,15.33,15.41,74000.0
2011-04-11 12:00:00,15.4,15.5,15.39,15.46,67200.0,15.4,15.5,15.39,15.46,67200.0
2011-04-11 12:30:00,15.46,15.46,15.36,15.38,93900.0,15.46,15.46,15.36,15.38,93900.0
2011-04-11 13:00:00,15.38,15.44,15.37,15.41,94500.0,15.38,15.44,15.37,15.41,94500.0
2011-04-11 13:30:00,15.4,15.43,15.37,15.41,64300.0,15.4,15.43,15.37,15.41,64300.0
2011-04-11 14:00:00,15.4,15.44,15.38,15.42,85000.0,15.4,15.44,15.38,15.42,85000.0
2011-04-11 14:30:00,15.41,15.43,15.3,15.33,199900.0,15.41,15.43,15.3,15.33,199900.0
2011-04-11 15:00:00,15.33,15.37,15.28,15.32,219300.0,15.33,15.37,15.28,15.32,219300.0
2011-04-11 15:30:00,15.32,15.47,15.3,15.47,308100.0,15.32,15.47,15.3,15.47,308100.0
2011-04-12 09:30:00,15.3,15.45,15.07,15.1,132600.0,15.3,15.45,15.07,15.1,132600.0
2011-04-12 10:00:00,15.11,15.22,15.04,15.1,163900.0,15.11,15.22,15.04,15.1,163900.0
2011-04-12 10:30:00,15.1,15.11,14.93,15.01,117100.0,15.1,15.11,14.93,15.01,117100.0
2011-04-12 11:00:00,15.0,15.15,15.0,15.15,84000.0,15.0,15.15,15.0,15.15,84000.0
2011-04-12 11:30:00,15.14,15.19,15.08,15.11,47900.0,15.14,15.19,15.08,15.11,47900.0
2011-04-12 12:00:00,15.11,15.15,15.07,15.08,31800.0,15.11,15.15,15.07,15.08,31800.0
2011-04-12 12:30:00,15.07,15.1,15.04,15.09,32900.0,15.07,15.1,15.04,15.09,32900.0
2011-04-12 13:00:00,15.08,15.12,15.06,15.11,47800.0,15.08,15.12,15.06,15.11,47800.0
2011-04-12 13:30:00,15.1,15.12,15.0,15.07,53300.0,15.1,15.12,15.0,15.07,53300.0
2011-04-12 14:00:00,15.07,15.18,15.07,15.18,74200.0,15.07,15.18,15.07,15.18,74200.0
2011-04-12 14:30:00,15.17,15.18,15.11,15.13,66400.0,15.17,15.18,15.11,15.13,66400.0
2011-04-12 15:00:00,15.14,15.15,15.06,15.06,68800.0,15.14,15.15,15.06,15.06,68800.0
2011-04-12 15:30:00,15.07,15.13,15.04,15.1,173200.0,15.07,15.13,15.04,15.1,173200.0
2011-04-13 09:30:00,15.12,15.24,15.06,15.11,127800.0,15.12,15.24,15.06,15.11,127800.0
2011-04-13 10:00:00,15.12,15.17,15.02,15.15,83500.0,15.12,15.17,15.02,15.15,83500.0
2011-04-13 10:30:00,15.14,15.21,15.1,15.12,153800.0,15.14,15.21,15.1,15.12,153800.0
2011-04-13 11:00:00,15.12,15.21,15.09,15.12,142000.0,15.12,15.21,15.09,15.12,142000.0
2011-04-13 11:30:00,15.11,15.11,14.96,14.99,65800.0,15.11,15.11,14.96,14.99,65800.0
2011-04-13 12:00:00,14.99,15.09,14.97,15.0,48900.0,14.99,15.09,14.97,15.0,48900.0
2011-04-13 12:30:00,14.99,15.1,14.93,15.06,146100.0,14.99,15.1,14.93,15.06,146100.0
2011-04-13 13:00:00,15.06,15.14,15.02,15.03,41200.0,15.06,15.14,15.02,15.03,41200.0
2011-04-13 13:30:00,15.04,15.08,14.99,14.99,31000.0,15.04,15.08,14.99,14.99,31000.0
2011-04-13 14:00:00,15.01,15.09,15.01,15.08,42300.0,15.01,15.09,15.01,15.08,42300.0
2011-04-13 14:30:00,15.09,15.14,15.05,15.12,74200.0,15.09,15.14,15.05,15.12,74200.0
2011-04-13 15:00:00,15.12,15.16,15.12,15.14,58200.0,15.12,15.16,15.12,15.14,58200.0
2011-04-13 15:30:00,15.14,15.16,15.07,15.13,156500.0,15.14,15.16,15.07,15.13,156500.0
2011-04-14 09:30:00,14.95,15.09,14.86,15.02,68800.0,14.95,15.09,14.86,15.02,68800.0
2011-04-14 10:00:00,15.02,15.1,14.96,15.03,73300.0,15.02,15.1,14.96,15.03,73300.0
2011-04-14 10:30:00,15.03,15.07,14.96,14.96,34600.0,15.03,15.07,14.96,14.96,34600.0
2011-04-14 11:00:00,14.96,15.04,14.93,14.95,53100.0,14.96,15.04,14.93,14.95,53100.0
2011-04-14 11:30:00,14.96,15.03,14.93,15.03,33300.0,14.96,15.03,14.93,15.03,33300.0
2011-04-14 12:00:00,15.02,15.09,14.97,15.0,70700.0,15.02,15.09,14.97,15.0,70700.0
2011-04-14 12:30:00,15.0,15.0,14.98,15.0,27700.0,15.0,15.0,14.98,15.0,27700.0
2011-04-14 13:00:00,14.99,15.04,14.99,15.03,73700.0,14.99,15.04,14.99,15.03,73700.0
2011-04-14 13:30:00,15.03,15.05,15.0,15.02,29900.0,15.03,15.05,15.0,15.02,29900.0
2011-04-14 14:00:00,15.02,15.12,15.02,15.08,63300.0,15.02,15.12,15.02,15.08,63300.0
2011-04-14 14:30:00,15.1,15.19,15.1,15.17,52200.0,15.1,15.19,15.1,15.17,52200.0
2011-04-14 15:00:00,15.17,15.26,15.16,15.23,82600.0,15.17,15.26,15.16,15.23,82600.0
2011-04-14 15:30:00,15.23,15.28,15.22,15.27,128300.0,15.23,15.28,15.22,15.27,128300.0
2011-04-15 09:30:00,15.23,15.3,15.11,15.16,115300.0,15.23,15.3,15.11,15.16,115300.0
2011-04-15 10:00:00,15.17,15.41,15.13,15.39,142100.0,15.17,15.41,15.13,15.39,142100.0
2011-04-15 10:30:00,15.39,15.68,15.37,15.64,346200.0,15.39,15.68,15.37,15.64,346200.0
2011-04-15 11:00:00,15.64,15.81,15.63,15.81,310200.0,15.64,15.81,15.63,15.81,310200.0
2011-04-15 11:30:00,15.81,15.85,15.74,15.82,85900.0,15.81,15.85,15.74,15.82,85900.0
2011-04-15 12:00:00,15.82,15.82,15.78,15.79,46800.0,15.82,15.82,15.78,15.79,46800.0
2011-04-15 12:30:00,15.79,15.88,15.78,15.88,46900.0,15.79,15.88,15.78,15.88,46900.0
2011-04-15 13:00:00,15.87,15.88,15.62,15.62,88300.0,15.87,15.88,15.62,15.62,88300.0
2011-04-15 13:30:00,15.62,15.66,15.54,15.56,118900.0,15.62,15.66,15.54,15.56,118900.0
2011-04-15 14:00:00,15.56,15.6,15.53,15.57,35800.0,15.56,15.6,15.53,15.57,35800.0
2011-04-15 14:30:00,15.58,15.6,15.51,15.51,54900.0,15.58,15.6,15.51,15.51,54900.0
2011-04-15 15:00:00,15.52,15.57,15.45,15.48,96600.0,15.52,15.57,15.45,15.48,96600.0
2011-04-15 15:30:00,15.48,15.56,15.41,15.56,281600.0,15.48,15.56,15.41,15.56,281600.0
2011-04-18 09:30:00,15.44,15.64,15.24,15.31,67300.0,15.44,15.64,15.24,15.31,67300.0
2011-04-18 10:00:00,15.3,15.31,15.15,15.17,113900.0,15.3,15.31,15.15,15.17,113900.0
2011-04-18 10:30:00,15.16,15.31,15.16,15.28,74800.0,15.16,15.31,15.16,15.28,74800.0
2011-04-18 11:00:00,15.27,15.33,15.19,15.33,80200.0,15.27,15.33,15.19,15.33,80200.0
2011-04-18 11:30:00,15.34,15.37,15.25,15.28,76700.0,15.34,15.37,15.25,15.28,76700.0
2011-04-18 12:00:00,15.28,15.3,15.24,15.28,51000.0,15.28,15.3,15.24,15.28,51000.0
2011-04-18 12:30:00,15.28,15.29,15.22,15.24,34600.0,15.28,15.29,15.22,15.24,34600.0
2011-04-18 13:00:00,15.24,15.24,15.18,15.23,35300.0,15.24,15.24,15.18,15.23,35300.0
2011-04-18 13:30:00,15.22,15.26,15.18,15.26,48700.0,15.22,15.26,15.18,15.26,48700.0
2011-04-18 14:00:00,15.25,15.26,15.21,15.24,68800.0,15.25,15.26,15.21,15.24,68800.0
2011-04-18 14:30:00,15.25,15.36,15.25,15.29,73700.0,15.25,15.36,15.25,15.29,73700.0
2011-04-18 15:00:00,15.3,15.36,15.22,15.32,77700.0,15.3,15.36,15.22,15.32,77700.0
2011-04-18 15:30:00,15.32,15.34,15.24,15.3,116500.0,15.32,15.34,15.24,15.3,116500.0
2011-04-19 09:30:00,15.26,15.3,15.14,15.18,120100.0,15.26,15.3,15.14,15.18,120100.0
2011-04-19 10:00:00,15.16,15.16,15.06,15.14,116700.0,15.16,15.16,15.06,15.14,116700.0
2011-04-19 10:30:00,15.14,15.21,15.1,15.19,49200.0,15.14,15.21,15.1,15.19,49200.0
2011-04-19 11:00:00,15.19,15.2,15.11,15.12,28200.0,15.19,15.2,15.11,15.12,28200.0
2011-04-19 11:30:00,15.13,15.23,15.13,15.21,33400.0,15.13,15.23,15.13,15.21,33400.0
2011-04-19 12:00:00,15.2,15.21,15.09,15.14,44400.0,15.2,15.21,15.09,15.14,44400.0
2011-04-19 12:30:00,15.14,15.15,15.11,15.11,34800.0,15.14,15.15,15.11,15.11,34800.0
2011-04-19 13:00:00,15.11,15.2,15.1,15.18,35900.0,15.11,15.2,15.1,15.18,35900.0
2011-04-19 13:30:00,15.19,15.22,15.17,15.2,31100.0,15.19,15.22,15.17,15.2,31100.0
2011-04-19 14:00:00,15.2,15.23,15.18,15.23,42900.0,15.2,15.23,15.18,15.23,42900.0
2011-04-19 14:30:00,15.23,15.27,15.2,15.21,61000.0,15.23,15.27,15.2,15.21,61000.0
2011-04-19 15:00:00,15.21,15.27,15.21,15.23,40900.0,15.21,15.27,15.21,15.23,40900.0
2011-04-19 15:30:00,15.24,15.33,15.22,15.31,183200.0,15.24,15.33,15.22,15.31,183200.0
2011-04-20 09:30:00,15.5,15.54,15.4,15.5,50300.0,15.5,15.54,15.4,15.5,50300.0
2011-04-20 10:00:00,15.48,15.65,15.43,15.59,96500.0,15.48,15.65,15.43,15.59,96500.0
2011-04-20 10:30:00,15.58,15.71,15.57,15.63,70800.0,15.58,15.71,15.57,15.63,70800.0
2011-04-20 11:00:00,15.63,15.72,15.63,15.68,64200.0,15.63,15.72,15.63,15.68,64200.0
2011-04-20 11:30:00,15.68,15.81,15.66,15.79,91700.0,15.68,15.81,15.66,15.79,91700.0
2011-04-20 12:00:00,15.79,15.81,15.68,15.73,55100.0,15.79,15.81,15.68,15.73,55100.0
2011-04-20 12:30:00,15.73,15.74,15.63,15.68,80600.0,15.73,15.74,15.63,15.68,80600.0
2011-04-20 13:00:00,15.68,15.7,15.61,15.63,46000.0,15.68,15.7,15.61,15.63,46000.0
2011-04-20 13:30:00,15.64,15.67,15.6,15.67,23200.0,15.64,15.67,15.6,15.67,23200.0
2011-04-20 14:00:00,15.67,15.67,15.61,15.65,25200.0,15.67,15.67,15.61,15.65,25200.0
2011-04-20 14:30:00,15.64,15.73,15.63,15.71,78800.0,15.64,15.73,15.63,15.71,78800.0
2011-04-20 15:00:00,15.71,15.72,15.61,15.64,102800.0,15.71,15.72,15.61,15.64,102800.0
2011-04-20 15:30:00,15.63,15.64,15.56,15.63,200900.0,15.63,15.64,15.56,15.63,200900.0
2011-04-21 09:30:00,15.77,15.8,15.64,15.77,69900.0,15.77,15.8,15.64,15.77,69900.0
2011-04-21 10:00:00,15.76,15.76,15.58,15.7,86900.0,15.76,15.76,15.58,15.7,86900.0
2011-04-21 10:30:00,15.69,15.73,15.66,15.72,33200.0,15.69,15.73,15.66,15.72,33200.0
2011-04-21 11:00:00,15.71,15.76,15.7,15.74,34200.0,15.71,15.76,15.7,15.74,34200.0
2011-04-21 11:30:00,15.75,15.78,15.67,15.69,30100.0,15.75,15.78,15.67,15.69,30100.0
2011-04-21 12:00:00,15.69,15.7,15.65,15.65,15100.0,15.69,15.7,15.65,15.65,15100.0
2011-04-21 12:30:00,15.65,15.73,15.61,15.72,55200.0,15.65,15.73,15.61,15.72,55200.0
2011-04-21 13:00:00,15.72,15.73,15.66,15.69,24200.0,15.72,15.73,15.66,15.69,24200.0
2011-04-21 13:30:00,15.69,15.69,15.58,15.6,29800.0,15.69,15.69,15.58,15.6,29800.0
2011-04-21 14:00:00,15.6,15.6,15.58,15.58,22000.0,15.6,15.6,15.58,15.58,22000.0
2011-04-21 14:30:00,15.58,15.67,15.55,15.65,73300.0,15.58,15.67,15.55,15.65,73300.0
2011-04-21 15:00:00,15.64,15.66,15.58,15.59,10900.0,15.64,15.66,15.58,15.59,10900.0
2011-04-21 15:30:00,15.58,15.62,15.58,15.58,61100.0,15.58,15.62,15.58,15.58,61100.0
2011-04-25 09:30:00,15.57,15.57,15.43,15.53,61500.0,15.57,15.57,15.43,15.53,61500.0
2011-04-25 10:00:00,15.52,15.52,15.42,15.46,35800.0,15.52,15.52,15.42,15.46,35800.0
2011-04-25 10:30:00,15.46,15.46,15.36,15.41,36000.0,15.46,15.46,15.36,15.41,36000.0
2011-04-25 11:00:00,15.4,15.43,15.4,15.42,23700.0,15.4,15.43,15.4,15.42,23700.0
2011-04-25 11:30:00,15.41,15.41,15.29,15.38,93800.0,15.41,15.41,15.29,15.38,93800.0
2011-04-25 12:00:00,15.39,15.4,15.33,15.38,20100.0,15.39,15.4,15.33,15.38,20100.0
2011-04-25 12:30:00,15.38,15.38,15.32,15.33,12100.0,15.38,15.38,15.32,15.33,12100.0
2011-04-25 13:00:00,15.32,15.39,15.31,15.38,40500.0,15.32,15.39,15.31,15.38,40500.0
2011-04-25 13:30:00,15.38,15.42,15.36,15.39,39700.0,15.38,15.42,15.36,15.39,39700.0
2011-04-25 14:00:00,15.39,15.43,15.37,15.41,67900.0,15.39,15.43,15.37,15.41,67900.0
2011-04-25 14:30:00,15.41,15.44,15.39,15.42,67000.0,15.41,15.44,15.39,15.42,67000.0
2011-04-25 15:00:00,15.41,15.45,15.39,15.44,83500.0,15.41,15.45,15.39,15.44,83500.0
2011-04-25 15:30:00,15.43,15.49,15.41,15.46,119200.0,15.43,15.49,15.41,15.46,119200.0
2011-04-26 09:30:00,15.5,15.56,15.45,15.53,92200.0,15.5,15.56,15.45,15.53,92200.0
2011-04-26 10:00:00,15.53,15.72,15.51,15.65,121600.0,15.53,15.72,15.51,15.65,121600.0
2011-04-26 10:30:00,15.66,15.74,15.65,15.73,54700.0,15.66,15.74,15.65,15.73,54700.0
2011-04-26 11:00:00,15.73,15.78,15.68,15.69,100900.0,15.73,15.78,15.68,15.69,100900.0
2011-04-26 11:30:00,15.69,15.71,15.65,15.67,31000.0,15.69,15.71,15.65,15.67,31000.0
2011-04-26 12:00:00,15.66,15.72,15.66,15.7,22600.0,15.66,15.72,15.66,15.7,22600.0
2011-04-26 12:30:00,15.7,15.7,15.59,15.64,54300.0,15.7,15.7,15.59,15.64,54300.0
2011-04-26 13:00:00,15.64,15.65,15.59,15.63,22800.0,15.64,15.65,15.59,15.63,22800.0
2011-04-26 13:30:00,15.63,15.63,15.53,15.61,50800.0,15.63,15.63,15.53,15.61,50800.0
2011-04-26 14:00:00,15.61,15.69,15.59,15.65,49000.0,15.61,15.69,15.59,15.65,49000.0
2011-04-26 14:30:00,15.66,15.68,15.63,15.64,53700.0,15.66,15.68,15.63,15.64,53700.0
2011-04-26 15:00:00,15.64,15.67,15.59,15.59,28000.0,15.64,15.67,15.59,15.59,28000.0
2011-04-26 15:30:00,15.59,15.62,15.52,15.55,358000.0,15.59,15.62,15.52,15.55,358000.0
2011-04-27 09:30:00,15.53,15.59,15.48,15.51,53500.0,15.53,15.59,15.48,15.51,53500.0
2011-04-27 10:00:00,15.51,15.59,15.38,15.49,215100.0,15.51,15.59,15.38,15.49,215100.0
2011-04-27 10:30:00,15.49,15.7,15.47,15.7,69000.0,15.49,15.7,15.47,15.7,69000.0
2011-04-27 11:00:00,15.69,15.77,15.67,15.68,57300.0,15.69,15.77,15.67,15.68,57300.0
2011-04-27 11:30:00,15.68,15.74,15.65,15.68,35000.0,15.68,15.74,15.65,15.68,35000.0
2011-04-27 12:00:00,15.68,15.71,15.68,15.68,14100.0,15.68,15.71,15.68,15.68,14100.0
2011-04-27 12:30:00,15.67,15.73,15.65,15.72,39500.0,15.67,15.73,15.65,15.72,39500.0
2011-04-27 13:00:00,15.71,15.85,15.71,15.78,180800.0,15.71,15.85,15.71,15.78,180800.0
2011-04-27 13:30:00,15.78,16.35,15.77,16.33,587600.0,15.78,16.35,15.77,16.33,587600.0
2011-04-27 14:00:00,16.33,16.54,16.16,16.17,576800.0,16.33,16.54,16.16,16.17,576800.0
2011-04-27 14:30:00,16.17,16.27,16.06,16.1,298600.0,16.17,16.27,16.06,16.1,298600.0
2011-04-27 15:00:00,16.11,16.24,16.09,16.18,256400.0,16.11,16.24,16.09,16.18,256400.0
2011-04-27 15:30:00,16.19,16.23,16.12,16.17,535800.0,16.19,16.23,16.12,16.17,535800.0
2011-04-28 09:30:00,16.02,16.13,15.82,15.92,216400.0,16.02,16.13,15.82,15.92,216400.0
2011-04-28 10:00:00,15.89,15.99,15.75,15.85,156700.0,15.89,15.99,15.75,15.85,156700.0
2011-04-28 10:30:00,15.84,16.13,15.81,16.08,145200.0,15.84,16.13,15.81,16.08,145200.0
2011-04-28 11:00:00,16.09,16.11,16.03,16.04,88800.0,16.09,16.11,16.03,16.04,88800.0
2011-04-28 11:30:00,16.04,16.09,16.02,16.06,183300.0,16.04,16.09,16.02,16.06,183300.0
2011-04-28 12:00:00,16.06,16.2,16.03,16.2,155900.0,16.06,16.2,16.03,16.2,155900.0
2011-04-28 12:30:00,16.19,16.25,16.17,16.17,72200.0,16.19,16.25,16.17,16.17,72200.0
2011-04-28 13:00:00,16.17,16.18,16.03,16.12,87100.0,16.17,16.18,16.03,16.12,87100.0
2011-04-28 13:30:00,16.13,16.19,16.09,16.15,71400.0,16.13,16.19,16.09,16.15,71400.0
2011-04-28 14:00:00,16.16,16.24,16.15,16.17,39900.0,16.16,16.24,16.15,16.17,39900.0
2011-04-28 14:30:00,16.17,16.22,16.17,16.18,93300.0,16.17,16.22,16.17,16.18,93300.0
2011-04-28 15:00:00,16.18,16.27,16.16,16.23,103100.0,16.18,16.27,16.16,16.23,103100.0
2011-04-28 15:30:00,16.22,16.34,16.22,16.29,449500.0,16.22,16.34,16.22,16.29,449500.0
2011-04-29 09:30:00,16.33,16.59,16.25,16.26,107400.0,16.33,16.59,16.25,16.26,107400.0
2011-04-29 10:00:00,16.27,16.4,16.2,16.4,73100.0,16.27,16.4,16.2,16.4,73100.0
2011-04-29 10:30:00,16.4,16.44,16.31,16.37,61500.0,16.4,16.44,16.31,16.37,61500.0
2011-04-29 11:00:00,16.38,16.5,16.36,16.5,64700.0,16.38,16.5,16.36,16.5,64700.0
2011-04-29 11:30:00,16.49,16.55,16.41,16.41,68500.0,16.49,16.55,16.41,16.41,68500.0
2011-04-29 12:00:00,16.41,16.52,16.41,16.51,43400.0,16.41,16.52,16.41,16.51,43400.0
2011-04-29 12:30:00,16.51,16.51,16.44,16.5,57400.0,16.51,16.51,16.44,16.5,57400.0
2011-04-29 13:00:00,16.5,16.59,16.5,16.59,118400.0,16.5,16.59,16.5,16.59,118400.0
2011-04-29 13:30:00,16.58,16.59,16.51,16.52,82200.0,16.58,16.59,16.51,16.52,82200.0
2011-04-29 14:00:00,16.52,16.52,16.41,16.45,91700.0,16.52,16.52,16.41,16.45,91700.0
2011-04-29 14:30:00,16.45,16.49,16.34,16.35,97000.0,16.45,16.49,16.34,16.35,97000.0
2011-04-29 15:00:00,16.35,16.35,16.23,16.23,99900.0,16.35,16.35,16.23,16.23,99900.0
2011-04-29 15:30:00,16.23,16.26,16.15,16.18,296500.0,16.23,16.26,16.15,16.18,296500.0
2011-05-02 09:30:00,16.2,16.38,16.2,16.27,82200.0,16.2,16.38,16.2,16.27,82200.0
2011-05-02 10:00:00,16.28,16.38,16.21,16.38,45300.0,16.28,16.38,16.21,16.38,45300.0
2011-05-02 10:30:00,16.37,16.38,16.27,16.32,51400.0,16.37,16.38,16.27,16.32,51400.0
2011-05-02 11:00:00,16.33,16.38,16.25,16.29,85300.0,16.33,16.38,16.25,16.29,85300.0
2011-05-02 11:30:00,16.29,16.3,16.2,16.28,57100.0,16.29,16.3,16.2,16.28,57100.0
2011-05-02 12:00:00,16.28,16.32,16.24,16.24,95200.0,16.28,16.32,16.24,16.24,95200.0
2011-05-02 12:30:00,16.25,16.27,16.15,16.21,93000.0,16.25,16.27,16.15,16.21,93000.0
2011-05-02 13:00:00,16.21,16.21,16.16,16.19,28600.0,16.21,16.21,16.16,16.19,28600.0
2011-05-02 13:30:00,16.19,16.3,16.19,16.3,73400.0,16.19,16.3,16.19,16.3,73400.0
2011-05-02 14:00:00,16.3,16.34,16.29,16.29,52700.0,16.3,16.34,16.29,16.29,52700.0
2011-05-02 14:30:00,16.3,16.31,16.15,16.15,34200.0,16.3,16.31,16.15,16.15,34200.0
2011-05-02 15:00:00,16.15,16.21,16.09,16.1,90100.0,16.15,16.21,16.09,16.1,90100.0
2011-05-02 15:30:00,16.1,16.14,16.02,16.1,221400.0,16.1,16.14,16.02,16.1,221400.0
2011-05-03 09:30:00,16.03,16.08,15.84,15.86,95700.0,16.03,16.08,15.84,15.86,95700.0
2011-05-03 10:00:00,15.87,16.0,15.78,15.8,118200.0,15.87,16.0,15.78,15.8,118200.0
2011-05-03 10:30:00,15.81,15.82,15.6,15.63,117700.0,15.81,15.82,15.6,15.63,117700.0
2011-05-03 11:00:00,15.63,15.81,15.63,15.7,96100.0,15.63,15.81,15.63,15.7,96100.0
2011-05-03 11:30:00,15.71,15.8,15.71,15.73,49300.0,15.71,15.8,15.71,15.73,49300.0
2011-05-03 12:00:00,15.73,15.82,15.72,15.78,35700.0,15.73,15.82,15.72,15.78,35700.0
2011-05-03 12:30:00,15.78,15.78,15.74,15.74,43500.0,15.78,15.78,15.74,15.74,43500.0
2011-05-03 13:00:00,15.73,15.78,15.72,15.73,100300.0,15.73,15.78,15.72,15.73,100300.0
2011-05-03 13:30:00,15.73,15.84,15.72,15.8,209200.0,15.73,15.84,15.72,15.8,209200.0
2011-05-03 14:00:00,15.79,15.82,15.73,15.77,48800.0,15.79,15.82,15.73,15.77,48800.0
2011-05-03 14:30:00,15.77,15.79,15.66,15.68,61800.0,15.77,15.79,15.66,15.68,61800.0
2011-05-03 15:00:00,15.68,15.88,15.68,15.82,129300.0,15.68,15.88,15.68,15.82,129300.0
2011-05-03 15:30:00,15.82,16.01,15.82,15.97,284900.0,15.82,16.01,15.82,15.97,284900.0
2011-05-04 09:30:00,15.98,15.99,15.81,15.85,58200.0,15.98,15.99,15.81,15.85,58200.0
2011-05-04 10:00:00,15.85,15.86,15.6,15.64,100400.0,15.85,15.86,15.6,15.64,100400.0
2011-05-04 10:30:00,15.64,15.66,15.44,15.57,163400.0,15.64,15.66,15.44,15.57,163400.0
2011-05-04 11:00:00,15.56,15.58,15.38,15.43,114600.0,15.56,15.58,15.38,15.43,114600.0
2011-05-04 11:30:00,15.43,15.71,15.42,15.7,118400.0,15.43,15.71,15.42,15.7,118400.0
2011-05-04 12:00:00,15.71,15.75,15.53,15.54,89600.0,15.71,15.75,15.53,15.54,89600.0
2011-05-04 12:30:00,15.55,15.65,15.47,15.51,64100.0,15.55,15.65,15.47,15.51,64100.0
2011-05-04 13:00:00,15.51,15.57,15.49,15.55,34100.0,15.51,15.57,15.49,15.55,34100.0
2011-05-04 13:30:00,15.55,15.61,15.53,15.6,29900.0,15.55,15.61,15.53,15.6,29900.0
2011-05-04 14:00:00,15.61,15.7,15.56,15.69,47200.0,15.61,15.7,15.56,15.69,47200.0
2011-05-04 14:30:00,15.7,15.7,15.62,15.62,62300.0,15.7,15.7,15.62,15.62,62300.0
2011-05-04 15:00:00,15.62,15.64,15.51,15.59,108700.0,15.62,15.64,15.51,15.59,108700.0
2011-05-04 15:30:00,15.58,15.61,15.5,15.53,350200.0,15.58,15.61,15.5,15.53,350200.0
2011-05-05 09:30:00,15.37,15.75,15.37,15.73,99100.0,15.37,15.75,15.37,15.73,99100.0
2011-05-05 10:00:00,15.73,15.77,15.53,15.6,93700.0,15.73,15.77,15.53,15.6,93700.0
2011-05-05 10:30:00,15.61,15.82,15.57,15.81,48100.0,15.61,15.82,15.57,15.81,48100.0
2011-05-05 11:00:00,15.81,15.83,15.62,15.78,52700.0,15.81,15.83,15.62,15.78,52700.0
2011-05-05 11:30:00,15.78,15.91,15.77,15.89,53900.0,15.78,15.91,15.77,15.89,53900.0
2011-05-05 12:00:00,15.89,15.94,15.8,15.88,69900.0,15.89,15.94,15.8,15.88,69900.0
2011-05-05 12:30:00,15.87,15.87,15.76,15.77,37400.0,15.87,15.87,15.76,15.77,37400.0
2011-05-05 13:00:00,15.78,15.84,15.76,15.84,34700.0,15.78,15.84,15.76,15.84,34700.0
2011-05-05 13:30:00,15.84,15.88,15.77,15.88,44300.0,15.84,15.88,15.77,15.88,44300.0
2011-05-05 14:00:00,15.87,15.92,15.81,15.9,41300.0,15.87,15.92,15.81,15.9,41300.0
2011-05-05 14:30:00,15.91,15.92,15.77,15.77,57300.0,15.91,15.92,15.77,15.77,57300.0
2011-05-05 15:00:00,15.77,15.79,15.54,15.54,152600.0,15.77,15.79,15.54,15.54,152600.0
2011-05-05 15:30:00,15.53,15.69,15.53,15.68,180500.0,15.53,15.69,15.53,15.68,180500.0
2011-05-06 09:30:00,15.81,15.84,15.58,15.6,68100.0,15.81,15.84,15.58,15.6,68100.0
2011-05-06 10:00:00,15.6,15.62,15.47,15.47,70900.0,15.6,15.62,15.47,15.47,70900.0
2011-05-06 10:30:00,15.47,15.67,15.45,15.66,79500.0,15.47,15.67,15.45,15.66,79500.0
2011-05-06 11:00:00,15.66,15.78,15.66,15.75,57200.0,15.66,15.78,15.66,15.75,57200.0
2011-05-06 11:30:00,15.75,15.8,15.68,15.75,76900.0,15.75,15.8,15.68,15.75,76900.0
2011-05-06 12:00:00,15.75,15.77,15.63,15.65,109500.0,15.75,15.77,15.63,15.65,109500.0
2011-05-06 12:30:00,15.66,15.73,15.58,15.66,46200.0,15.66,15.73,15.58,15.66,46200.0
2011-05-06 13:00:00,15.67,15.71,15.53,15.57,28200.0,15.67,15.71,15.53,15.57,28200.0
2011-05-06 13:30:00,15.57,15.67,15.57,15.65,65200.0,15.57,15.67,15.57,15.65,65200.0
2011-05-06 14:00:00,15.64,15.69,15.57,15.57,47900.0,15.64,15.69,15.57,15.57,47900.0
2011-05-06 14:30:00,15.58,15.58,15.45,15.51,95200.0,15.58,15.58,15.45,15.51,95200.0
2011-05-06 15:00:00,15.51,15.59,15.5,15.55,51300.0,15.51,15.59,15.5,15.55,51300.0
2011-05-06 15:30:00,15.56,15.71,15.54,15.6,288800.0,15.56,15.71,15.54,15.6,288800.0
2011-05-09 09:30:00,15.56,15.69,15.5,15.61,36000.0,15.56,15.69,15.5,15.61,36000.0
2011-05-09 10:00:00,15.63,15.69,15.55,15.58,38800.0,15.63,15.69,15.55,15.58,38800.0
2011-05-09 10:30:00,15.58,15.64,15.56,15.62,14800.0,15.58,15.64,15.56,15.62,14800.0
2011-05-09 11:00:00,15.62,15.66,15.59,15.6,29900.0,15.62,15.66,15.59,15.6,29900.0
2011-05-09 11:30:00,15.61,15.74,15.58,15.73,25500.0,15.61,15.74,15.58,15.73,25500.0
2011-05-09 12:00:00,15.74,15.8,15.73,15.78,26200.0,15.74,15.8,15.73,15.78,26200.0
2011-05-09 12:30:00,15.79,15.83,15.75,15.77,23300.0,15.79,15.83,15.75,15.77,23300.0
2011-05-09 13:00:00,15.78,15.86,15.78,15.84,35600.0,15.78,15.86,15.78,15.84,35600.0
2011-05-09 13:30:00,15.83,15.91,15.83,15.89,23800.0,15.83,15.91,15.83,15.89,23800.0
2011-05-09 14:00:00,15.89,15.91,15.84,15.85,35800.0,15.89,15.91,15.84,15.85,35800.0
2011-05-09 14:30:00,15.85,15.88,15.78,15.79,50700.0,15.85,15.88,15.78,15.79,50700.0
2011-05-09 15:00:00,15.8,15.82,15.75,15.79,73400.0,15.8,15.82,15.75,15.79,73400.0
2011-05-09 15:30:00,15.8,15.82,15.76,15.77,127300.0,15.8,15.82,15.76,15.77,127300.0
2011-05-10 09:30:00,15.91,16.01,15.77,15.99,70000.0,15.91,16.01,15.77,15.99,70000.0
2011-05-10 10:00:00,15.99,16.06,15.94,16.04,74600.0,15.99,16.06,15.94,16.04,74600.0
2011-05-10 10:30:00,16.04,16.15,16.04,16.12,96300.0,16.04,16.15,16.04,16.12,96300.0
2011-05-10 11:00:00,16.12,16.27,16.11,16.24,171100.0,16.12,16.27,16.11,16.24,171100.0
2011-05-10 11:30:00,16.25,16.39,16.23,16.23,58800.0,16.25,16.39,16.23,16.23,58800.0
2011-05-10 12:00:00,16.22,16.32,16.22,16.29,52900.0,16.22,16.32,16.22,16.29,52900.0
2011-05-10 12:30:00,16.29,16.3,16.21,16.27,45700.0,16.29,16.3,16.21,16.27,45700.0
2011-05-10 13:00:00,16.26,16.27,16.17,16.25,42200.0,16.26,16.27,16.17,16.25,42200.0
2011-05-10 13:30:00,16.25,16.28,16.2,16.21,42600.0,16.25,16.28,16.2,16.21,42600.0
2011-05-10 14:00:00,16.21,16.21,16.14,16.21,86500.0,16.21,16.21,16.14,16.21,86500.0
2011-05-10 14:30:00,16.21,16.31,16.21,16.28,83600.0,16.21,16.31,16.21,16.28,83600.0
2011-05-10 15:00:00,16.28,16.28,16.23,16.25,80600.0,16.28,16.28,16.23,16.25,80600.0
2011-05-10 15:30:00,16.25,16.27,16.13,16.16,299300.0,16.25,16.27,16.13,16.16,299300.0
2011-05-11 09:30:00,16.09,16.2,16.03,16.06,88000.0,16.09,16.2,16.03,16.06,88000.0
2011-05-11 10:00:00,16.07,16.1,16.02,16.05,50400.0,16.07,16.1,16.02,16.05,50400.0
2011-05-11 10:30:00,16.05,16.07,15.95,15.97,62900.0,16.05,16.07,15.95,15.97,62900.0
2011-05-11 11:00:00,15.97,16.02,15.89,15.99,71400.0,15.97,16.02,15.89,15.99,71400.0
2011-05-11 11:30:00,15.99,16.1,15.96,16.04,69400.0,15.99,16.1,15.96,16.04,69400.0
2011-05-11 12:00:00,16.04,16.04,15.85,15.86,116800.0,16.04,16.04,15.85,15.86,116800.0
2011-05-11 12:30:00,15.87,15.92,15.84,15.87,42900.0,15.87,15.92,15.84,15.87,42900.0
2011-05-11 13:00:00,15.88,15.89,15.83,15.85,56700.0,15.88,15.89,15.83,15.85,56700.0
2011-05-11 13:30:00,15.85,15.89,15.75,15.85,72400.0,15.85,15.89,15.75,15.85,72400.0
2011-05-11 14:00:00,15.85,15.97,15.84,15.95,82200.0,15.85,15.97,15.84,15.95,82200.0
2011-05-11 14:30:00,15.94,16.02,15.94,16.01,89400.0,15.94,16.02,15.94,16.01,89400.0
2011-05-11 15:00:00,16.01,16.12,16.0,16.09,189800.0,16.01,16.12,16.0,16.09,189800.0
2011-05-11 15:30:00,16.09,16.11,15.96,16.04,222000.0,16.09,16.11,15.96,16.04,222000.0
2011-05-12 09:30:00,15.96,16.1,15.71,15.86,84100.0,15.96,16.1,15.71,15.86,84100.0
2011-05-12 10:00:00,15.86,16.14,15.78,16.06,123900.0,15.86,16.14,15.78,16.06,123900.0
2011-05-12 10:30:00,16.06,16.15,15.97,16.1,77300.0,16.06,16.15,15.97,16.1,77300.0
2011-05-12 11:00:00,16.09,16.17,16.06,16.13,67900.0,16.09,16.17,16.06,16.13,67900.0
2011-05-12 11:30:00,16.13,16.17,16.05,16.05,55400.0,16.13,16.17,16.05,16.05,55400.0
2011-05-12 12:00:00,16.05,16.06,15.99,16.0,51800.0,16.05,16.06,15.99,16.0,51800.0
2011-05-12 12:30:00,16.01,16.03,15.91,16.03,42300.0,16.01,16.03,15.91,16.03,42300.0
2011-05-12 13:00:00,16.03,16.09,16.03,16.07,49600.0,16.03,16.09,16.03,16.07,49600.0
2011-05-12 13:30:00,16.07,16.08,16.01,16.03,104100.0,16.07,16.08,16.01,16.03,104100.0
2011-05-12 14:00:00,16.03,16.14,16.03,16.12,64700.0,16.03,16.14,16.03,16.12,64700.0
2011-05-12 14:30:00,16.12,16.15,16.04,16.04,53100.0,16.12,16.15,16.04,16.04,53100.0
2011-05-12 15:00:00,16.04,16.08,16.01,16.05,77100.0,16.04,16.08,16.01,16.05,77100.0
2011-05-12 15:30:00,16.04,16.06,15.99,16.0,141500.0,16.04,16.06,15.99,16.0,141500.0
2011-05-13 09:30:00,16.04,16.45,15.88,16.35,286100.0,16.04,16.45,15.88,16.35,286100.0
2011-05-13 10:00:00,16.35,16.42,16.23,16.38,133500.0,16.35,16.42,16.23,16.38,133500.0
2011-05-13 10:30:00,16.36,16.62,16.35,16.48,206500.0,16.36,16.62,16.35,16.48,206500.0
2011-05-13 11:00:00,16.48,16.51,16.26,16.28,175700.0,16.48,16.51,16.26,16.28,175700.0
2011-05-13 11:30:00,16.28,16.39,16.28,16.37,58800.0,16.28,16.39,16.28,16.37,58800.0
2011-05-13 12:00:00,16.36,16.36,16.19,16.25,87700.0,16.36,16.36,16.19,16.25,87700.0
2011-05-13 12:30:00,16.25,16.26,16.13,16.13,59200.0,16.25,16.26,16.13,16.13,59200.0
2011-05-13 13:00:00,16.14,16.19,16.02,16.04,86000.0,16.14,16.19,16.02,16.04,86000.0
2011-05-13 13:30:00,16.03,16.09,15.98,16.09,54500.0,16.03,16.09,15.98,16.09,54500.0
2011-05-13 14:00:00,16.09,16.13,16.08,16.09,60100.0,16.09,16.13,16.08,16.09,60100.0
2011-05-13 14:30:00,16.1,16.13,16.0,16.0,51500.0,16.1,16.13,16.0,16.0,51500.0
2011-05-13 15:00:00,16.01,16.04,15.94,15.98,89800.0,16.01,16.04,15.94,15.98,89800.0
2011-05-13 15:30:00,15.98,16.03,15.91,15.93,185600.0,15.98,16.03,15.91,15.93,185600.0
2011-05-16 09:30:00,15.85,15.98,15.68,15.93,239200.0,15.85,15.98,15.68,15.93,239200.0
2011-05-16 10:00:00,15.96,16.16,15.91,16.08,173400.0,15.96,16.16,15.91,16.08,173400.0
2011-05-16 10:30:00,16.09,16.12,16.01,16.05,61900.0,16.09,16.12,16.01,16.05,61900.0
2011-05-16 11:00:00,16.04,16.19,16.02,16.17,81300.0,16.04,16.19,16.02,16.17,81300.0
2011-05-16 11:30:00,16.16,16.17,16.04,16.07,57300.0,16.16,16.17,16.04,16.07,57300.0
2011-05-16 12:00:00,16.07,16.08,15.95,16.04,51000.0,16.07,16.08,15.95,16.04,51000.0
2011-05-16 12:30:00,16.04,16.06,15.86,15.89,191900.0,16.04,16.06,15.86,15.89,191900.0
2011-05-16 13:00:00,15.87,15.87,15.71,15.76,203900.0,15.87,15.87,15.71,15.76,203900.0
2011-05-16 13:30:00,15.76,15.91,15.76,15.88,101600.0,15.76,15.91,15.76,15.88,101600.0
2011-05-16 14:00:00,15.87,15.97,15.84,15.88,101100.0,15.87,15.97,15.84,15.88,101100.0
2011-05-16 14:30:00,15.88,15.98,15.84,15.92,151500.0,15.88,15.98,15.84,15.92,151500.0
2011-05-16 15:00:00,15.92,15.97,15.87,15.94,196000.0,15.92,15.97,15.87,15.94,196000.0
2011-05-16 15:30:00,15.92,15.97,15.84,15.87,342400.0,15.92,15.97,15.84,15.87,342400.0
2011-05-17 09:30:00,15.76,16.2,15.76,16.07,312700.0,15.76,16.2,15.76,16.07,312700.0
2011-05-17 10:00:00,16.06,16.29,16.02,16.28,206800.0,16.06,16.29,16.02,16.28,206800.0
2011-05-17 10:30:00,16.28,16.35,16.13,16.15,188700.0,16.28,16.35,16.13,16.15,188700.0
2011-05-17 11:00:00,16.15,16.15,15.95,15.98,149400.0,16.15,16.15,15.95,15.98,149400.0
2011-05-17 11:30:00,15.98,16.03,15.9,15.97,101200.0,15.98,16.03,15.9,15.97,101200.0
2011-05-17 12:00:00,15.98,16.06,15.95,16.05,83800.0,15.98,16.06,15.95,16.05,83800.0
2011-05-17 12:30:00,16.05,16.14,15.97,16.06,116100.0,16.05,16.14,15.97,16.06,116100.0
2011-05-17 13:00:00,16.07,16.25,16.05,16.22,117000.0,16.07,16.25,16.05,16.22,117000.0
2011-05-17 13:30:00,16.22,16.62,16.22,16.61,474000.0,16.22,16.62,16.22,16.61,474000.0
2011-05-17 14:00:00,16.62,17.5,16.61,16.9,1505700.0,16.62,17.5,16.61,16.9,1505700.0
2011-05-17 14:30:00,16.9,17.29,16.88,17.08,1166300.0,16.9,17.29,16.88,17.08,1166300.0
2011-05-17 15:00:00,17.08,17.16,16.92,17.16,536300.0,17.08,17.16,16.92,17.16,536300.0
2011-05-17 15:30:00,17.15,17.25,17.03,17.1,1019100.0,17.15,17.25,17.03,17.1,1019100.0
2011-05-18 09:30:00,17.07,17.18,16.85,17.0,564000.0,17.07,17.18,16.85,17.0,564000.0
2011-05-18 10:00:00,16.99,17.02,16.76,16.99,451600.0,16.99,17.02,16.76,16.99,451600.0
2011-05-18 10:30:00,17.0,17.1,16.91,17.07,208800.0,17.0,17.1,16.91,17.07,208800.0
2011-05-18 11:00:00,17.06,17.24,16.99,17.0,209700.0,17.06,17.24,16.99,17.0,209700.0
2011-05-18 11:30:00,17.0,17.05,16.99,17.0,83000.0,17.0,17.05,16.99,17.0,83000.0
2011-05-18 12:00:00,17.0,17.1,16.99,17.08,126800.0,17.0,17.1,16.99,17.08,126800.0
2011-05-18 12:30:00,17.07,17.14,17.04,17.05,110100.0,17.07,17.14,17.04,17.05,110100.0
2011-05-18 13:00:00,17.04,17.08,17.0,17.08,102400.0,17.04,17.08,17.0,17.08,102400.0
2011-05-18 13:30:00,17.07,17.2,17.07,17.19,125200.0,17.07,17.2,17.07,17.19,125200.0
2011-05-18 14:00:00,17.19,17.28,17.14,17.17,155000.0,17.19,17.28,17.14,17.17,155000.0
2011-05-18 14:30:00,17.17,17.2,17.11,17.16,145000.0,17.17,17.2,17.11,17.16,145000.0
2011-05-18 15:00:00,17.16,17.17,17.03,17.12,218400.0,17.16,17.17,17.03,17.12,218400.0
2011-05-18 15:30:00,17.12,17.14,17.03,17.07,361100.0,17.12,17.14,17.03,17.07,361100.0
2011-05-19 09:30:00,17.25,17.43,17.07,17.36,354600.0,17.25,17.43,17.07,17.36,354600.0
2011-05-19 10:00:00,17.36,17.5,17.16,17.5,376600.0,17.36,17.5,17.16,17.5,376600.0
2011-05-19 10:30:00,17.5,17.5,17.32,17.38,313100.0,17.5,17.5,17.32,17.38,313100.0
2011-05-19 11:00:00,17.38,17.46,17.35,17.45,126100.0,17.38,17.46,17.35,17.45,126100.0
2011-05-19 11:30:00,17.45,17.58,17.39,17.39,332800.0,17.45,17.58,17.39,17.39,332800.0
2011-05-19 12:00:00,17.39,17.5,17.38,17.45,158700.0,17.39,17.5,17.38,17.45,158700.0
2011-05-19 12:30:00,17.46,17.48,17.38,17.4,112800.0,17.46,17.48,17.38,17.4,112800.0
2011-05-19 13:00:00,17.4,17.43,17.35,17.43,135800.0,17.4,17.43,17.35,17.43,135800.0
2011-05-19 13:30:00,17.43,17.48,17.4,17.43,88200.0,17.43,17.48,17.4,17.43,88200.0
2011-05-19 14:00:00,17.43,17.46,17.36,17.37,102300.0,17.43,17.46,17.36,17.37,102300.0
2011-05-19 14:30:00,17.37,17.38,17.22,17.37,259300.0,17.37,17.38,17.22,17.37,259300.0
2011-05-19 15:00:00,17.37,17.54,17.37,17.48,366400.0,17.37,17.54,17.37,17.48,366400.0
2011-05-19 15:30:00,17.48,17.5,17.4,17.41,508200.0,17.48,17.5,17.4,17.41,508200.0
2011-05-20 09:30:00,17.03,17.18,16.83,16.96,361400.0,17.03,17.18,16.83,16.96,361400.0
2011-05-20 10:00:00,16.95,17.19,16.93,17.14,244600.0,16.95,17.19,16.93,17.14,244600.0
2011-05-20 10:30:00,17.14,17.14,16.87,16.9,171500.0,17.14,17.14,16.87,16.9,171500.0
2011-05-20 11:00:00,16.91,16.99,16.86,16.95,170300.0,16.91,16.99,16.86,16.95,170300.0
2011-05-20 11:30:00,16.96,17.0,16.9,16.9,46900.0,16.96,17.0,16.9,16.9,46900.0
2011-05-20 12:00:00,16.9,17.06,16.88,17.03,79700.0,16.9,17.06,16.88,17.03,79700.0
2011-05-20 12:30:00,17.04,17.15,17.04,17.09,56600.0,17.04,17.15,17.04,17.09,56600.0
2011-05-20 13:00:00,17.1,17.2,17.08,17.14,66100.0,17.1,17.2,17.08,17.14,66100.0
2011-05-20 13:30:00,17.15,17.19,17.09,17.09,86400.0,17.15,17.19,17.09,17.09,86400.0
2011-05-20 14:00:00,17.1,17.25,17.1,17.22,61200.0,17.1,17.25,17.1,17.22,61200.0
2011-05-20 14:30:00,17.23,17.24,17.04,17.05,148600.0,17.23,17.24,17.04,17.05,148600.0
2011-05-20 15:00:00,17.05,17.05,16.92,16.95,258800.0,17.05,17.05,16.92,16.95,258800.0
2011-05-20 15:30:00,16.95,17.02,16.87,16.87,703600.0,16.95,17.02,16.87,16.87,703600.0
2011-05-23 09:30:00,16.66,16.77,16.5,16.57,229900.0,16.66,16.77,16.5,16.57,229900.0
2011-05-23 10:00:00,16.56,16.65,16.45,16.46,219500.0,16.56,16.65,16.45,16.46,219500.0
2011-05-23 10:30:00,16.47,16.58,16.33,16.33,258400.0,16.47,16.58,16.33,16.33,258400.0
2011-05-23 11:00:00,16.34,16.43,16.34,16.36,188000.0,16.34,16.43,16.34,16.36,188000.0
2011-05-23 11:30:00,16.36,16.38,16.31,16.33,123200.0,16.36,16.38,16.31,16.33,123200.0
2011-05-23 12:00:00,16.34,16.42,16.32,16.4,101600.0,16.34,16.42,16.32,16.4,101600.0
2011-05-23 12:30:00,16.4,16.59,16.36,16.58,60200.0,16.4,16.59,16.36,16.58,60200.0
2011-05-23 13:00:00,16.59,16.62,16.5,16.51,122900.0,16.59,16.62,16.5,16.51,122900.0
2011-05-23 13:30:00,16.51,16.6,16.5,16.57,74500.0,16.51,16.6,16.5,16.57,74500.0
2011-05-23 14:00:00,16.57,16.63,16.56,16.62,44400.0,16.57,16.63,16.56,16.62,44400.0
2011-05-23 14:30:00,16.62,16.69,16.59,16.61,71300.0,16.62,16.69,16.59,16.61,71300.0
2011-05-23 15:00:00,16.62,16.68,16.52,16.53,135300.0,16.62,16.68,16.52,16.53,135300.0
2011-05-23 15:30:00,16.54,16.55,16.39,16.45,447700.0,16.54,16.55,16.39,16.45,447700.0
2011-05-24 09:30:00,16.48,16.57,16.21,16.23,167900.0,16.48,16.57,16.21,16.23,167900.0
2011-05-24 10:00:00,16.24,16.32,16.15,16.17,268900.0,16.24,16.32,16.15,16.17,268900.0
2011-05-24 10:30:00,16.17,16.2,16.04,16.14,271200.0,16.17,16.2,16.04,16.14,271200.0
2011-05-24 11:00:00,16.13,16.17,16.03,16.03,133000.0,16.13,16.17,16.03,16.03,133000.0
2011-05-24 11:30:00,16.03,16.1,15.96,15.97,204600.0,16.03,16.1,15.96,15.97,204600.0
2011-05-24 12:00:00,15.97,16.09,15.96,16.03,108600.0,15.97,16.09,15.96,16.03,108600.0
2011-05-24 12:30:00,16.03,16.14,15.96,16.06,114300.0,16.03,16.14,15.96,16.06,114300.0
2011-05-24 13:00:00,16.06,16.17,16.0,16.03,77900.0,16.06,16.17,16.0,16.03,77900.0
2011-05-24 13:30:00,16.03,16.13,15.94,16.06,123800.0,16.03,16.13,15.94,16.06,123800.0
2011-05-24 14:00:00,16.06,16.25,16.06,16.23,154000.0,16.06,16.25,16.06,16.23,154000.0
2011-05-24 14:30:00,16.23,16.24,16.05,16.12,197600.0,16.23,16.24,16.05,16.12,197600.0
2011-05-24 15:00:00,16.12,16.12,15.99,16.04,255500.0,16.12,16.12,15.99,16.04,255500.0
2011-05-24 15:30:00,16.05,16.14,16.0,16.1,676200.0,16.05,16.14,16.0,16.1,676200.0
2011-05-25 09:30:00,16.21,16.65,16.11,16.59,871700.0,16.21,16.65,16.11,16.59,871700.0
2011-05-25 10:00:00,16.58,16.83,16.57,16.76,466200.0,16.58,16.83,16.57,16.76,466200.0
2011-05-25 10:30:00,16.77,16.91,16.6,16.84,532000.0,16.77,16.91,16.6,16.84,532000.0
2011-05-25 11:00:00,16.84,17.12,16.83,17.07,630700.0,16.84,17.12,16.83,17.07,630700.0
2011-05-25 11:30:00,17.07,17.1,17.0,17.05,287000.0,17.07,17.1,17.0,17.05,287000.0
2011-05-25 12:00:00,17.05,17.06,16.67,16.71,259300.0,17.05,17.06,16.67,16.71,259300.0
2011-05-25 12:30:00,16.71,16.72,16.51,16.54,256800.0,16.71,16.72,16.51,16.54,256800.0
2011-05-25 13:00:00,16.54,16.61,16.42,16.51,179600.0,16.54,16.61,16.42,16.51,179600.0
2011-05-25 13:30:00,16.51,16.66,16.49,16.61,135300.0,16.51,16.66,16.49,16.61,135300.0
2011-05-25 14:00:00,16.61,16.68,16.5,16.63,157300.0,16.61,16.68,16.5,16.63,157300.0
2011-05-25 14:30:00,16.63,16.81,16.6,16.77,248600.0,16.63,16.81,16.6,16.77,248600.0
2011-05-25 15:00:00,16.77,16.83,16.63,16.64,315700.0,16.77,16.83,16.63,16.64,315700.0
2011-05-25 15:30:00,16.63,16.68,16.57,16.61,576000.0,16.63,16.68,16.57,16.61,576000.0
2011-05-26 09:30:00,16.51,16.66,16.4,16.59,182300.0,16.51,16.66,16.4,16.59,182300.0
2011-05-26 10:00:00,16.6,16.68,16.54,16.6,132900.0,16.6,16.68,16.54,16.6,132900.0
2011-05-26 10:30:00,16.61,16.64,16.37,16.4,180300.0,16.61,16.64,16.37,16.4,180300.0
2011-05-26 11:00:00,16.4,16.57,16.32,16.56,157500.0,16.4,16.57,16.32,16.56,157500.0
2011-05-26 11:30:00,16.55,16.78,16.55,16.7,193200.0,16.55,16.78,16.55,16.7,193200.0
2011-05-26 12:00:00,16.7,16.86,16.62,16.83,170400.0,16.7,16.86,16.62,16.83,170400.0
2011-05-26 12:30:00,16.83,17.01,16.8,16.98,191600.0,16.83,17.01,16.8,16.98,191600.0
2011-05-26 13:00:00,16.98,17.21,16.98,17.1,415800.0,16.98,17.21,16.98,17.1,415800.0
2011-05-26 13:30:00,17.1,17.1,16.94,16.99,463500.0,17.1,17.1,16.94,16.99,463500.0
2011-05-26 14:00:00,16.98,17.04,16.9,17.0,538500.0,16.98,17.04,16.9,17.0,538500.0
2011-05-26 14:30:00,17.0,17.03,16.93,16.95,205500.0,17.0,17.03,16.93,16.95,205500.0
2011-05-26 15:00:00,16.95,16.95,16.79,16.82,375100.0,16.95,16.95,16.79,16.82,375100.0
2011-05-26 15:30:00,16.82,16.82,16.73,16.75,475900.0,16.82,16.82,16.73,16.75,475900.0
2011-05-27 09:30:00,16.55,16.62,16.19,16.37,355300.0,16.55,16.62,16.19,16.37,355300.0
2011-05-27 10:00:00,16.37,16.46,16.31,16.44,178300.0,16.37,16.46,16.31,16.44,178300.0
2011-05-27 10:30:00,16.43,16.53,16.38,16.52,200800.0,16.43,16.53,16.38,16.52,200800.0
2011-05-27 11:00:00,16.51,16.53,16.5,16.5,75900.0,16.51,16.53,16.5,16.5,75900.0
2011-05-27 11:30:00,16.5,16.67,16.5,16.66,154000.0,16.5,16.67,16.5,16.66,154000.0
2011-05-27 12:00:00,16.65,16.65,16.56,16.56,89500.0,16.65,16.65,16.56,16.56,89500.0
2011-05-27 12:30:00,16.56,16.57,16.5,16.5,86200.0,16.56,16.57,16.5,16.5,86200.0
2011-05-27 13:00:00,16.51,16.53,16.46,16.47,73700.0,16.51,16.53,16.46,16.47,73700.0
2011-05-27 13:30:00,16.47,16.48,16.38,16.39,79000.0,16.47,16.48,16.38,16.39,79000.0
2011-05-27 14:00:00,16.4,16.41,16.31,16.34,94300.0,16.4,16.41,16.31,16.34,94300.0
2011-05-27 14:30:00,16.34,16.34,16.25,16.26,135500.0,16.34,16.34,16.25,16.26,135500.0
2011-05-27 15:00:00,16.26,16.38,16.24,16.38,128500.0,16.26,16.38,16.24,16.38,128500.0
2011-05-27 15:30:00,16.37,16.42,16.36,16.39,215400.0,16.37,16.42,16.36,16.39,215400.0
2011-05-31 09:30:00,16.57,16.65,16.44,16.44,112700.0,16.57,16.65,16.44,16.44,112700.0
2011-05-31 10:00:00,16.44,16.46,16.3,16.32,152000.0,16.44,16.46,16.3,16.32,152000.0
2011-05-31 10:30:00,16.32,16.41,16.23,16.34,189900.0,16.32,16.41,16.23,16.34,189900.0
2011-05-31 11:00:00,16.33,16.49,16.31,16.49,169500.0,16.33,16.49,16.31,16.49,169500.0
2011-05-31 11:30:00,16.49,16.5,16.29,16.32,188800.0,16.49,16.5,16.29,16.32,188800.0
2011-05-31 12:00:00,16.32,16.34,16.16,16.21,144000.0,16.32,16.34,16.16,16.21,144000.0
2011-05-31 12:30:00,16.2,16.21,16.1,16.17,115100.0,16.2,16.21,16.1,16.17,115100.0
2011-05-31 13:00:00,16.17,16.21,16.15,16.16,87300.0,16.17,16.21,16.15,16.16,87300.0
2011-05-31 13:30:00,16.16,16.21,16.12,16.18,126900.0,16.16,16.21,16.12,16.18,126900.0
2011-05-31 14:00:00,16.19,16.2,16.12,16.13,95400.0,16.19,16.2,16.12,16.13,95400.0
2011-05-31 14:30:00,16.14,16.2,16.1,16.2,217700.0,16.14,16.2,16.1,16.2,217700.0
2011-05-31 15:00:00,16.2,16.3,16.2,16.29,332800.0,16.2,16.3,16.2,16.29,332800.0
2011-05-31 15:30:00,16.29,16.43,16.29,16.4,454000.0,16.29,16.43,16.29,16.4,454000.0
2011-06-01 09:30:00,16.39,16.53,16.34,16.46,271000.0,16.39,16.53,16.34,16.46,271000.0
2011-06-01 10:00:00,16.46,16.53,16.4,16.47,114800.0,16.46,16.53,16.4,16.47,114800.0
2011-06-01 10:30:00,16.47,16.48,16.3,16.34,84900.0,16.47,16.48,16.3,16.34,84900.0
2011-06-01 11:00:00,16.35,16.4,16.31,16.35,96700.0,16.35,16.4,16.31,16.35,96700.0
2011-06-01 11:30:00,16.35,16.45,16.34,16.42,56800.0,16.35,16.45,16.34,16.42,56800.0
2011-06-01 12:00:00,16.42,16.46,16.31,16.4,87100.0,16.42,16.46,16.31,16.4,87100.0
2011-06-01 12:30:00,16.4,16.51,16.39,16.46,192000.0,16.4,16.51,16.39,16.46,192000.0
2011-06-01 13:00:00,16.46,16.47,16.36,16.44,130500.0,16.46,16.47,16.36,16.44,130500.0
2011-06-01 13:30:00,16.44,16.45,16.4,16.45,165500.0,16.44,16.45,16.4,16.45,165500.0
2011-06-01 14:00:00,16.44,16.45,16.38,16.39,144600.0,16.44,16.45,16.38,16.39,144600.0
2011-06-01 14:30:00,16.38,16.46,16.34,16.46,333900.0,16.38,16.46,16.34,16.46,333900.0
2011-06-01 15:00:00,16.46,16.46,16.37,16.38,202500.0,16.46,16.46,16.37,16.38,202500.0
2011-06-01 15:30:00,16.38,16.42,16.28,16.33,468700.0,16.38,16.42,16.28,16.33,468700.0
2011-06-02 09:30:00,16.41,16.46,16.3,16.42,105600.0,16.41,16.46,16.3,16.42,105600.0
2011-06-02 10:00:00,16.43,16.5,16.38,16.48,111300.0,16.43,16.5,16.38,16.48,111300.0
2011-06-02 10:30:00,16.48,16.53,16.45,16.5,305300.0,16.48,16.53,16.45,16.5,305300.0
2011-06-02 11:00:00,16.5,16.58,16.41,16.42,520900.0,16.5,16.58,16.41,16.42,520900.0
2011-06-02 11:30:00,16.43,16.46,16.32,16.38,165400.0,16.43,16.46,16.32,16.38,165400.0
2011-06-02 12:00:00,16.39,16.43,16.35,16.39,91900.0,16.39,16.43,16.35,16.39,91900.0
2011-06-02 12:30:00,16.39,16.41,16.35,16.39,91600.0,16.39,16.41,16.35,16.39,91600.0
2011-06-02 13:00:00,16.39,16.42,16.35,16.36,109800.0,16.39,16.42,16.35,16.36,109800.0
2011-06-02 13:30:00,16.35,16.36,16.32,16.35,90800.0,16.35,16.36,16.32,16.35,90800.0
2011-06-02 14:00:00,16.34,16.37,16.3,16.31,115100.0,16.34,16.37,16.3,16.31,115100.0
2011-06-02 14:30:00,16.31,16.37,16.3,16.36,77300.0,16.31,16.37,16.3,16.36,77300.0
2011-06-02 15:00:00,16.36,16.37,16.32,16.35,122700.0,16.36,16.37,16.32,16.35,122700.0
2011-06-02 15:30:00,16.35,16.38,16.27,16.29,281400.0,16.35,16.38,16.27,16.29,281400.0
2011-06-03 09:30:00,16.05,16.39,15.81,16.38,192900.0,16.05,16.39,15.81,16.38,192900.0
2011-06-03 10:00:00,16.39,16.4,16.23,16.27,81400.0,16.39,16.4,16.23,16.27,81400.0
2011-06-03 10:30:00,16.27,16.37,16.26,16.3,86700.0,16.27,16.37,16.26,16.3,86700.0
2011-06-03 11:00:00,16.31,16.31,16.1,16.11,92400.0,16.31,16.31,16.1,16.11,92400.0
2011-06-03 11:30:00,16.11,16.25,16.06,16.24,87200.0,16.11,16.25,16.06,16.24,87200.0
2011-06-03 12:00:00,16.24,16.27,16.21,16.23,31300.0,16.24,16.27,16.21,16.23,31300.0
2011-06-03 12:30:00,16.23,16.28,16.21,16.26,38900.0,16.23,16.28,16.21,16.26,38900.0
2011-06-03 13:00:00,16.25,16.27,16.22,16.22,35000.0,16.25,16.27,16.22,16.22,35000.0
2011-06-03 13:30:00,16.22,16.23,16.12,16.13,29200.0,16.22,16.23,16.12,16.13,29200.0
2011-06-03 14:00:00,16.13,16.13,16.07,16.08,61500.0,16.13,16.13,16.07,16.08,61500.0
2011-06-03 14:30:00,16.08,16.09,16.0,16.0,68300.0,16.08,16.09,16.0,16.0,68300.0
2011-06-03 15:00:00,16.01,16.12,15.97,16.12,177700.0,16.01,16.12,15.97,16.12,177700.0
2011-06-03 15:30:00,16.11,16.18,16.1,16.17,371700.0,16.11,16.18,16.1,16.17,371700.0
2011-06-06 09:30:00,16.1,16.22,16.08,16.14,82400.0,16.1,16.22,16.08,16.14,82400.0
2011-06-06 10:00:00,16.15,16.17,16.06,16.16,87000.0,16.15,16.17,16.06,16.16,87000.0
2011-06-06 10:30:00,16.15,16.2,16.13,16.18,139000.0,16.15,16.2,16.13,16.18,139000.0
2011-06-06 11:00:00,16.18,16.23,16.14,16.2,60000.0,16.18,16.23,16.14,16.2,60000.0
2011-06-06 11:30:00,16.2,16.22,16.1,16.1,43000.0,16.2,16.22,16.1,16.1,43000.0
2011-06-06 12:00:00,16.09,16.11,16.04,16.11,76600.0,16.09,16.11,16.04,16.11,76600.0
2011-06-06 12:30:00,16.1,16.1,16.03,16.05,45500.0,16.1,16.1,16.03,16.05,45500.0
2011-06-06 13:00:00,16.05,16.14,16.04,16.08,44000.0,16.05,16.14,16.04,16.08,44000.0
2011-06-06 13:30:00,16.08,16.08,15.95,15.98,75600.0,16.08,16.08,15.95,15.98,75600.0
2011-06-06 14:00:00,15.97,16.02,15.96,15.97,82500.0,15.97,16.02,15.96,15.97,82500.0
2011-06-06 14:30:00,15.98,15.99,15.92,15.95,113900.0,15.98,15.99,15.92,15.95,113900.0
2011-06-06 15:00:00,15.95,15.97,15.84,15.84,119300.0,15.95,15.97,15.84,15.84,119300.0
2011-06-06 15:30:00,15.84,15.99,15.84,15.88,343800.0,15.84,15.99,15.84,15.88,343800.0
2011-06-07 09:30:00,15.95,16.0,15.72,15.74,194200.0,15.95,16.0,15.72,15.74,194200.0
2011-06-07 10:00:00,15.74,15.75,15.7,15.73,137000.0,15.74,15.75,15.7,15.73,137000.0
2011-06-07 10:30:00,15.73,15.98,15.68,15.96,180600.0,15.73,15.98,15.68,15.96,180600.0
2011-06-07 11:00:00,15.95,15.99,15.88,15.88,100400.0,15.95,15.99,15.88,15.88,100400.0
2011-06-07 11:30:00,15.87,15.87,15.76,15.77,156400.0,15.87,15.87,15.76,15.77,156400.0
2011-06-07 12:00:00,15.77,15.79,15.68,15.7,82600.0,15.77,15.79,15.68,15.7,82600.0
2011-06-07 12:30:00,15.69,15.76,15.69,15.75,31200.0,15.69,15.76,15.69,15.75,31200.0
2011-06-07 13:00:00,15.76,15.88,15.75,15.88,90500.0,15.76,15.88,15.75,15.88,90500.0
2011-06-07 13:30:00,15.88,16.07,15.86,16.01,131400.0,15.88,16.07,15.86,16.01,131400.0
2011-06-07 14:00:00,16.01,16.05,15.98,15.99,86100.0,16.01,16.05,15.98,15.99,86100.0
2011-06-07 14:30:00,15.98,16.0,15.93,15.95,84000.0,15.98,16.0,15.93,15.95,84000.0
2011-06-07 15:00:00,15.96,15.96,15.84,15.87,118200.0,15.96,15.96,15.84,15.87,118200.0
2011-06-07 15:30:00,15.87,15.92,15.81,15.81,282200.0,15.87,15.92,15.81,15.81,282200.0
2011-06-08 09:30:00,15.74,15.8,15.58,15.65,85500.0,15.74,15.8,15.58,15.65,85500.0
2011-06-08 10:00:00,15.66,15.71,15.65,15.7,123300.0,15.66,15.71,15.65,15.7,123300.0
2011-06-08 10:30:00,15.7,15.85,15.65,15.83,145600.0,15.7,15.85,15.65,15.83,145600.0
2011-06-08 11:00:00,15.83,15.96,15.8,15.96,231700.0,15.83,15.96,15.8,15.96,231700.0
2011-06-08 11:30:00,15.96,15.98,15.95,15.96,148700.0,15.96,15.98,15.95,15.96,148700.0
2011-06-08 12:00:00,15.97,15.98,15.86,15.92,97600.0,15.97,15.98,15.86,15.92,97600.0
2011-06-08 12:30:00,15.91,15.95,15.88,15.95,79500.0,15.91,15.95,15.88,15.95,79500.0
2011-06-08 13:00:00,15.95,16.0,15.93,15.98,116700.0,15.95,16.0,15.93,15.98,116700.0
2011-06-08 13:30:00,15.98,15.99,15.73,15.74,140600.0,15.98,15.99,15.73,15.74,140600.0
2011-06-08 14:00:00,15.74,15.75,15.57,15.59,273900.0,15.74,15.75,15.57,15.59,273900.0
2011-06-08 14:30:00,15.59,15.65,15.48,15.5,346900.0,15.59,15.65,15.48,15.5,346900.0
2011-06-08 15:00:00,15.5,15.54,15.35,15.4,404400.0,15.5,15.54,15.35,15.4,404400.0
2011-06-08 15:30:00,15.39,15.49,15.28,15.29,1161200.0,15.39,15.49,15.28,15.29,1161200.0
2011-06-09 09:30:00,15.33,15.44,15.14,15.17,305700.0,15.33,15.44,15.14,15.17,305700.0
2011-06-09 10:00:00,15.17,15.32,15.16,15.2,429000.0,15.17,15.32,15.16,15.2,429000.0
2011-06-09 10:30:00,15.2,15.5,15.2,15.39,320700.0,15.2,15.5,15.2,15.39,320700.0
2011-06-09 11:00:00,15.38,15.67,15.34,15.66,316500.0,15.38,15.67,15.34,15.66,316500.0
2011-06-09 11:30:00,15.65,15.72,15.54,15.63,170300.0,15.65,15.72,15.54,15.63,170300.0
2011-06-09 12:00:00,15.63,15.67,15.62,15.64,62900.0,15.63,15.67,15.62,15.64,62900.0
2011-06-09 12:30:00,15.63,15.71,15.61,15.7,152000.0,15.63,15.71,15.61,15.7,152000.0
2011-06-09 13:00:00,15.7,15.82,15.69,15.78,120600.0,15.7,15.82,15.69,15.78,120600.0
2011-06-09 13:30:00,15.77,15.79,15.71,15.78,126500.0,15.77,15.79,15.71,15.78,126500.0
2011-06-09 14:00:00,15.78,15.82,15.75,15.77,205200.0,15.78,15.82,15.75,15.77,205200.0
2011-06-09 14:30:00,15.76,15.84,15.75,15.78,174200.0,15.76,15.84,15.75,15.78,174200.0
2011-06-09 15:00:00,15.77,15.79,15.69,15.7,313100.0,15.77,15.79,15.69,15.7,313100.0
2011-06-09 15:30:00,15.7,15.77,15.7,15.73,564600.0,15.7,15.77,15.7,15.73,564600.0
2011-06-10 09:30:00,15.66,15.76,15.59,15.63,137300.0,15.66,15.76,15.59,15.63,137300.0
2011-06-10 10:00:00,15.64,15.64,15.51,15.62,236100.0,15.64,15.64,15.51,15.62,236100.0
2011-06-10 10:30:00,15.61,15.62,15.46,15.49,166100.0,15.61,15.62,15.46,15.49,166100.0
2011-06-10 11:00:00,15.49,15.53,15.43,15.43,151700.0,15.49,15.53,15.43,15.43,151700.0
2011-06-10 11:30:00,15.43,15.49,15.42,15.49,82400.0,15.43,15.49,15.42,15.49,82400.0
2011-06-10 12:00:00,15.5,15.55,15.49,15.54,149500.0,15.5,15.55,15.49,15.54,149500.0
2011-06-10 12:30:00,15.54,15.63,15.54,15.61,139400.0,15.54,15.63,15.54,15.61,139400.0
2011-06-10 13:00:00,15.6,15.61,15.54,15.56,149900.0,15.6,15.61,15.54,15.56,149900.0
2011-06-10 13:30:00,15.55,15.56,15.4,15.55,186000.0,15.55,15.56,15.4,15.55,186000.0
2011-06-10 14:00:00,15.55,15.67,15.54,15.62,190200.0,15.55,15.67,15.54,15.62,190200.0
2011-06-10 14:30:00,15.62,15.66,15.59,15.65,141900.0,15.62,15.66,15.59,15.65,141900.0
2011-06-10 15:00:00,15.66,15.7,15.6,15.68,236500.0,15.66,15.7,15.6,15.68,236500.0
2011-06-10 15:30:00,15.69,15.69,15.57,15.6,512500.0,15.69,15.69,15.57,15.6,512500.0
2011-06-13 09:30:00,15.56,15.56,15.3,15.35,227400.0,15.56,15.56,15.3,15.35,227400.0
2011-06-13 10:00:00,15.34,15.54,15.33,15.51,148200.0,15.34,15.54,15.33,15.51,148200.0
2011-06-13 10:30:00,15.53,15.58,15.43,15.45,130500.0,15.53,15.58,15.43,15.45,130500.0
2011-06-13 11:00:00,15.45,15.53,15.43,15.5,67800.0,15.45,15.53,15.43,15.5,67800.0
2011-06-13 11:30:00,15.5,15.51,15.43,15.44,49700.0,15.5,15.51,15.43,15.44,49700.0
2011-06-13 12:00:00,15.44,15.48,15.38,15.39,62000.0,15.44,15.48,15.38,15.39,62000.0
2011-06-13 12:30:00,15.39,15.48,15.39,15.44,58500.0,15.39,15.48,15.39,15.44,58500.0
2011-06-13 13:00:00,15.43,15.48,15.38,15.48,58300.0,15.43,15.48,15.38,15.48,58300.0
2011-06-13 13:30:00,15.48,15.51,15.47,15.5,120600.0,15.48,15.51,15.47,15.5,120600.0
2011-06-13 14:00:00,15.5,15.54,15.49,15.49,58100.0,15.5,15.54,15.49,15.49,58100.0
2011-06-13 14:30:00,15.49,15.51,15.39,15.45,81000.0,15.49,15.51,15.39,15.45,81000.0
2011-06-13 15:00:00,15.45,15.48,15.41,15.46,85200.0,15.45,15.48,15.41,15.46,85200.0
2011-06-13 15:30:00,15.46,15.47,15.42,15.44,213100.0,15.46,15.47,15.42,15.44,213100.0
2011-06-14 09:30:00,15.18,15.3,14.82,14.89,977900.0,15.18,15.3,14.82,14.89,977900.0
2011-06-14 10:00:00,14.88,15.05,14.78,14.99,406100.0,14.88,15.05,14.78,14.99,406100.0
2011-06-14 10:30:00,15.0,15.0,14.75,14.83,515700.0,15.0,15.0,14.75,14.83,515700.0
2011-06-14 11:00:00,14.83,14.84,14.7,14.74,337500.0,14.83,14.84,14.7,14.74,337500.0
2011-06-14 11:30:00,14.75,14.85,14.64,14.79,484800.0,14.75,14.85,14.64,14.79,484800.0
2011-06-14 12:00:00,14.79,14.83,14.78,14.8,172700.0,14.79,14.83,14.78,14.8,172700.0
2011-06-14 12:30:00,14.79,14.83,14.79,14.79,210200.0,14.79,14.83,14.79,14.79,210200.0
2011-06-14 13:00:00,14.79,14.92,14.74,14.92,169800.0,14.79,14.92,14.74,14.92,169800.0
2011-06-14 13:30:00,14.91,15.0,14.91,14.95,298000.0,14.91,15.0,14.91,14.95,298000.0
2011-06-14 14:00:00,14.96,15.14,14.95,15.05,354600.0,14.96,15.14,14.95,15.05,354600.0
2011-06-14 14:30:00,15.05,15.07,15.0,15.02,261400.0,15.05,15.07,15.0,15.02,261400.0
2011-06-14 15:00:00,15.03,15.04,14.95,14.97,304100.0,15.03,15.04,14.95,14.97,304100.0
2011-06-14 15:30:00,14.98,15.0,14.96,14.99,555700.0,14.98,15.0,14.96,14.99,555700.0
2011-06-15 09:30:00,14.95,14.99,14.6,14.79,335100.0,14.95,14.99,14.6,14.79,335100.0
2011-06-15 10:00:00,14.8,14.83,14.72,14.77,219700.0,14.8,14.83,14.72,14.77,219700.0
2011-06-15 10:30:00,14.78,14.81,14.7,14.76,141200.0,14.78,14.81,14.7,14.76,141200.0
2011-06-15 11:00:00,14.75,14.8,14.69,14.74,97300.0,14.75,14.8,14.69,14.74,97300.0
2011-06-15 11:30:00,14.75,14.76,14.51,14.71,445400.0,14.75,14.76,14.51,14.71,445400.0
2011-06-15 12:00:00,14.71,14.75,14.52,14.61,409700.0,14.71,14.75,14.52,14.61,409700.0
2011-06-15 12:30:00,14.62,14.7,14.6,14.63,68600.0,14.62,14.7,14.6,14.63,68600.0
2011-06-15 13:00:00,14.64,14.69,14.49,14.55,305900.0,14.64,14.69,14.49,14.55,305900.0
2011-06-15 13:30:00,14.54,14.55,14.49,14.55,311600.0,14.54,14.55,14.49,14.55,311600.0
2011-06-15 14:00:00,14.56,14.64,14.55,14.57,107800.0,14.56,14.64,14.55,14.57,107800.0
2011-06-15 14:30:00,14.58,14.61,14.55,14.58,127600.0,14.58,14.61,14.55,14.58,127600.0
2011-06-15 15:00:00,14.58,14.58,14.47,14.56,364300.0,14.58,14.58,14.47,14.56,364300.0
2011-06-15 15:30:00,14.57,14.59,14.49,14.52,298400.0,14.57,14.59,14.49,14.52,298400.0
2011-06-16 09:30:00,14.53,14.58,14.38,14.55,105700.0,14.53,14.58,14.38,14.55,105700.0
2011-06-16 10:00:00,14.54,14.66,14.48,14.54,102300.0,14.54,14.66,14.48,14.54,102300.0
2011-06-16 10:30:00,14.53,14.62,14.5,14.53,59100.0,14.53,14.62,14.5,14.53,59100.0
2011-06-16 11:00:00,14.53,14.61,14.51,14.6,55800.0,14.53,14.61,14.51,14.6,55800.0
2011-06-16 11:30:00,14.6,14.62,14.56,14.6,43000.0,14.6,14.62,14.56,14.6,43000.0
2011-06-16 12:00:00,14.61,14.63,14.56,14.58,44100.0,14.61,14.63,14.56,14.58,44100.0
2011-06-16 12:30:00,14.58,14.67,14.58,14.63,132000.0,14.58,14.67,14.58,14.63,132000.0
2011-06-16 13:00:00,14.63,14.65,14.56,14.56,92800.0,14.63,14.65,14.56,14.56,92800.0
2011-06-16 13:30:00,14.56,14.56,14.37,14.37,94600.0,14.56,14.56,14.37,14.37,94600.0
2011-06-16 14:00:00,14.37,14.43,14.3,14.37,288200.0,14.37,14.43,14.3,14.37,288200.0
2011-06-16 14:30:00,14.36,14.38,14.26,14.3,89900.0,14.36,14.38,14.26,14.3,89900.0
2011-06-16 15:00:00,14.31,14.4,14.3,14.35,125700.0,14.31,14.4,14.3,14.35,125700.0
2011-06-16 15:30:00,14.36,14.53,14.35,14.48,463600.0,14.36,14.53,14.35,14.48,463600.0
2011-06-17 09:30:00,14.57,14.68,14.38,14.39,456800.0,14.57,14.68,14.38,14.39,456800.0
2011-06-17 10:00:00,14.39,14.47,14.39,14.44,78000.0,14.39,14.47,14.39,14.44,78000.0
2011-06-17 10:30:00,14.44,14.52,14.42,14.5,65100.0,14.44,14.52,14.42,14.5,65100.0
2011-06-17 11:00:00,14.51,14.58,14.49,14.57,235900.0,14.51,14.58,14.49,14.57,235900.0
2011-06-17 11:30:00,14.58,14.7,14.57,14.7,125500.0,14.58,14.7,14.57,14.7,125500.0
2011-06-17 12:00:00,14.69,14.75,14.63,14.63,82800.0,14.69,14.75,14.63,14.63,82800.0
2011-06-17 12:30:00,14.64,14.66,14.54,14.55,72700.0,14.64,14.66,14.54,14.55,72700.0
2011-06-17 13:00:00,14.55,14.55,14.45,14.48,347300.0,14.55,14.55,14.45,14.48,347300.0
2011-06-17 13:30:00,14.48,14.66,14.48,14.51,147800.0,14.48,14.66,14.48,14.51,147800.0
2011-06-17 14:00:00,14.51,14.53,14.45,14.52,71400.0,14.51,14.53,14.45,14.52,71400.0
2011-06-17 14:30:00,14.53,14.59,14.5,14.59,75800.0,14.53,14.59,14.5,14.59,75800.0
2011-06-17 15:00:00,14.58,14.59,14.44,14.47,122700.0,14.58,14.59,14.44,14.47,122700.0
2011-06-17 15:30:00,14.47,14.53,14.44,14.5,216000.0,14.47,14.53,14.44,14.5,216000.0
2011-06-20 09:30:00,14.52,14.64,14.39,14.53,211700.0,14.52,14.64,14.39,14.53,211700.0
2011-06-20 10:00:00,14.54,14.56,14.39,14.43,46300.0,14.54,14.56,14.39,14.43,46300.0
2011-06-20 10:30:00,14.44,14.51,14.44,14.44,53400.0,14.44,14.51,14.44,14.44,53400.0
2011-06-20 11:00:00,14.43,14.47,14.39,14.46,95100.0,14.43,14.47,14.39,14.46,95100.0
2011-06-20 11:30:00,14.47,14.5,14.43,14.43,86500.0,14.47,14.5,14.43,14.43,86500.0
2011-06-20 12:00:00,14.43,14.5,14.41,14.5,94900.0,14.43,14.5,14.41,14.5,94900.0
2011-06-20 12:30:00,14.51,14.53,14.48,14.49,37400.0,14.51,14.53,14.48,14.49,37400.0
2011-06-20 13:00:00,14.5,14.53,14.46,14.48,44900.0,14.5,14.53,14.46,14.48,44900.0
2011-06-20 13:30:00,14.49,14.54,14.48,14.48,68300.0,14.49,14.54,14.48,14.48,68300.0
2011-06-20 14:00:00,14.49,14.54,14.47,14.48,83700.0,14.49,14.54,14.47,14.48,83700.0
2011-06-20 14:30:00,14.49,14.55,14.47,14.5,82800.0,14.49,14.55,14.47,14.5,82800.0
2011-06-20 15:00:00,14.49,14.57,14.47,14.55,213000.0,14.49,14.57,14.47,14.55,213000.0
2011-06-20 15:30:00,14.56,14.71,14.54,14.64,363400.0,14.56,14.71,14.54,14.64,363400.0
2011-06-21 09:30:00,14.67,14.83,14.58,14.83,251500.0,14.67,14.83,14.58,14.83,251500.0
2011-06-21 10:00:00,14.82,14.87,14.75,14.78,223000.0,14.82,14.87,14.75,14.78,223000.0
2011-06-21 10:30:00,14.79,14.87,14.75,14.86,79800.0,14.79,14.87,14.75,14.86,79800.0
2011-06-21 11:00:00,14.85,14.86,14.81,14.85,47300.0,14.85,14.86,14.81,14.85,47300.0
2011-06-21 11:30:00,14.86,14.89,14.82,14.82,46700.0,14.86,14.89,14.82,14.82,46700.0
2011-06-21 12:00:00,14.83,14.84,14.8,14.8,28000.0,14.83,14.84,14.8,14.8,28000.0
2011-06-21 12:30:00,14.81,14.88,14.8,14.87,82500.0,14.81,14.88,14.8,14.87,82500.0
2011-06-21 13:00:00,14.87,14.88,14.85,14.85,33200.0,14.87,14.88,14.85,14.85,33200.0
2011-06-21 13:30:00,14.85,14.86,14.8,14.81,48600.0,14.85,14.86,14.8,14.81,48600.0
2011-06-21 14:00:00,14.82,14.87,14.81,14.87,64500.0,14.82,14.87,14.81,14.87,64500.0
2011-06-21 14:30:00,14.87,15.0,14.87,14.99,241100.0,14.87,15.0,14.87,14.99,241100.0
2011-06-21 15:00:00,14.99,14.99,14.88,14.9,133500.0,14.99,14.99,14.88,14.9,133500.0
2011-06-21 15:30:00,14.89,14.95,14.89,14.94,174500.0,14.89,14.95,14.89,14.94,174500.0
2011-06-22 09:30:00,14.8,14.95,14.75,14.92,101700.0,14.8,14.95,14.75,14.92,101700.0
2011-06-22 10:00:00,14.92,14.92,14.85,14.9,65900.0,14.92,14.92,14.85,14.9,65900.0
2011-06-22 10:30:00,14.92,14.94,14.86,14.93,42900.0,14.92,14.94,14.86,14.93,42900.0
2011-06-22 11:00:00,14.92,14.96,14.9,14.91,43000.0,14.92,14.96,14.9,14.91,43000.0
2011-06-22 11:30:00,14.91,14.92,14.86,14.88,122700.0,14.91,14.92,14.86,14.88,122700.0
2011-06-22 12:00:00,14.89,14.91,14.84,14.84,43700.0,14.89,14.91,14.84,14.84,43700.0
2011-06-22 12:30:00,14.85,14.92,14.82,14.91,60600.0,14.85,14.92,14.82,14.91,60600.0
2011-06-22 13:00:00,14.91,14.94,14.91,14.92,26600.0,14.91,14.94,14.91,14.92,26600.0
2011-06-22 13:30:00,14.93,14.95,14.92,14.92,53600.0,14.93,14.95,14.92,14.92,53600.0
2011-06-22 14:00:00,14.92,14.92,14.84,14.85,147600.0,14.92,14.92,14.84,14.85,147600.0
2011-06-22 14:30:00,14.85,14.89,14.81,14.86,186400.0,14.85,14.89,14.81,14.86,186400.0
2011-06-22 15:00:00,14.86,14.89,14.82,14.89,89300.0,14.86,14.89,14.82,14.89,89300.0
2011-06-22 15:30:00,14.89,14.92,14.83,14.86,297400.0,14.89,14.92,14.83,14.86,297400.0
2011-06-23 09:30:00,14.74,14.8,14.65,14.74,106000.0,14.74,14.8,14.65,14.74,106000.0
2011-06-23 10:00:00,14.74,15.0,14.73,14.91,90200.0,14.74,15.0,14.73,14.91,90200.0
2011-06-23 10:30:00,14.9,14.93,14.8,14.92,142300.0,14.9,14.93,14.8,14.92,142300.0
2011-06-23 11:00:00,14.93,15.1,14.92,15.09,269600.0,14.93,15.1,14.92,15.09,269600.0
2011-06-23 11:30:00,15.09,15.1,15.01,15.01,150100.0,15.09,15.1,15.01,15.01,150100.0
2011-06-23 12:00:00,15.02,15.08,14.97,14.99,67700.0,15.02,15.08,14.97,14.99,67700.0
2011-06-23 12:30:00,15.0,15.01,14.98,15.0,98800.0,15.0,15.01,14.98,15.0,98800.0
2011-06-23 13:00:00,15.0,15.01,14.98,15.0,88000.0,15.0,15.01,14.98,15.0,88000.0
2011-06-23 13:30:00,15.0,15.17,15.0,15.16,222100.0,15.0,15.17,15.0,15.16,222100.0
2011-06-23 14:00:00,15.17,15.17,15.1,15.12,99300.0,15.17,15.17,15.1,15.12,99300.0
2011-06-23 14:30:00,15.12,15.23,15.05,15.23,153800.0,15.12,15.23,15.05,15.23,153800.0
2011-06-23 15:00:00,15.23,15.3,15.13,15.19,278300.0,15.23,15.3,15.13,15.19,278300.0
2011-06-23 15:30:00,15.2,15.23,15.15,15.2,430600.0,15.2,15.23,15.15,15.2,430600.0
2011-06-24 09:30:00,15.21,15.3,15.1,15.15,57300.0,15.21,15.3,15.1,15.15,57300.0
2011-06-24 10:00:00,15.15,15.19,14.97,14.98,39100.0,15.15,15.19,14.97,14.98,39100.0
2011-06-24 10:30:00,14.98,15.04,14.91,14.95,47200.0,14.98,15.04,14.91,14.95,47200.0
2011-06-24 11:00:00,14.95,14.99,14.93,14.98,40200.0,14.95,14.99,14.93,14.98,40200.0
2011-06-24 11:30:00,14.99,15.02,14.95,15.01,50300.0,14.99,15.02,14.95,15.01,50300.0
2011-06-24 12:00:00,15.0,15.02,15.0,15.01,40200.0,15.0,15.02,15.0,15.01,40200.0
2011-06-24 12:30:00,15.0,15.02,14.94,14.95,44600.0,15.0,15.02,14.94,14.95,44600.0
2011-06-24 13:00:00,14.95,14.97,14.9,14.92,34000.0,14.95,14.97,14.9,14.92,34000.0
2011-06-24 13:30:00,14.92,14.93,14.87,14.89,27300.0,14.92,14.93,14.87,14.89,27300.0
2011-06-24 14:00:00,14.88,14.93,14.87,14.92,64000.0,14.88,14.93,14.87,14.92,64000.0
2011-06-24 14:30:00,14.93,14.93,14.87,14.88,82700.0,14.93,14.93,14.87,14.88,82700.0
2011-06-24 15:00:00,14.9,14.9,14.82,14.83,63500.0,14.9,14.9,14.82,14.83,63500.0
2011-06-24 15:30:00,14.82,14.93,14.76,14.81,375700.0,14.82,14.93,14.76,14.81,375700.0
2011-06-27 09:30:00,14.8,14.99,14.76,14.89,94700.0,14.8,14.99,14.76,14.89,94700.0
2011-06-27 10:00:00,14.88,15.39,14.88,15.02,583200.0,14.88,15.39,14.88,15.02,583200.0
2011-06-27 10:30:00,15.03,15.1,14.98,15.06,153400.0,15.03,15.1,14.98,15.06,153400.0
2011-06-27 11:00:00,15.06,15.1,15.01,15.05,52000.0,15.06,15.1,15.01,15.05,52000.0
2011-06-27 11:30:00,15.05,15.11,15.02,15.11,75700.0,15.05,15.11,15.02,15.11,75700.0
2011-06-27 12:00:00,15.12,15.19,15.1,15.17,54900.0,15.12,15.19,15.1,15.17,54900.0
2011-06-27 12:30:00,15.17,15.2,15.13,15.15,76900.0,15.17,15.2,15.13,15.15,76900.0
2011-06-27 13:00:00,15.15,15.19,15.08,15.08,52300.0,15.15,15.19,15.08,15.08,52300.0
2011-06-27 13:30:00,15.08,15.15,15.07,15.12,60200.0,15.08,15.15,15.07,15.12,60200.0
2011-06-27 14:00:00,15.12,15.19,15.12,15.19,72200.0,15.12,15.19,15.12,15.19,72200.0
2011-06-27 14:30:00,15.19,15.2,15.17,15.17,54100.0,15.19,15.2,15.17,15.17,54100.0
2011-06-27 15:00:00,15.18,15.22,15.14,15.2,68000.0,15.18,15.22,15.14,15.2,68000.0
2011-06-27 15:30:00,15.19,15.2,15.14,15.15,162000.0,15.19,15.2,15.14,15.15,162000.0
2011-06-28 09:30:00,15.27,15.33,15.17,15.21,156000.0,15.27,15.33,15.17,15.21,156000.0
2011-06-28 10:00:00,15.2,15.26,15.13,15.14,80800.0,15.2,15.26,15.13,15.14,80800.0
2011-06-28 10:30:00,15.14,15.15,15.02,15.13,104700.0,15.14,15.15,15.02,15.13,104700.0
2011-06-28 11:00:00,15.12,15.12,15.05,15.05,69900.0,15.12,15.12,15.05,15.05,69900.0
2011-06-28 11:30:00,15.06,15.1,14.99,15.09,51300.0,15.06,15.1,14.99,15.09,51300.0
2011-06-28 12:00:00,15.09,15.16,15.09,15.15,31300.0,15.09,15.16,15.09,15.15,31300.0
2011-06-28 12:30:00,15.14,15.18,15.13,15.17,42000.0,15.14,15.18,15.13,15.17,42000.0
2011-06-28 13:00:00,15.16,15.19,15.15,15.17,36800.0,15.16,15.19,15.15,15.17,36800.0
2011-06-28 13:30:00,15.16,15.2,15.16,15.18,43600.0,15.16,15.2,15.16,15.18,43600.0
2011-06-28 14:00:00,15.19,15.21,15.17,15.21,40300.0,15.19,15.21,15.17,15.21,40300.0
2011-06-28 14:30:00,15.2,15.23,15.19,15.21,46000.0,15.2,15.23,15.19,15.21,46000.0
2011-06-28 15:00:00,15.21,15.26,15.18,15.2,175400.0,15.21,15.26,15.18,15.2,175400.0
2011-06-28 15:30:00,15.2,15.27,15.18,15.26,186600.0,15.2,15.27,15.18,15.26,186600.0
2011-06-29 09:30:00,15.35,15.36,15.18,15.35,56500.0,15.35,15.36,15.18,15.35,56500.0
2011-06-29 10:00:00,15.35,15.43,15.29,15.43,50400.0,15.35,15.43,15.29,15.43,50400.0
2011-06-29 10:30:00,15.43,15.51,15.43,15.51,91600.0,15.43,15.51,15.43,15.51,91600.0
2011-06-29 11:00:00,15.52,15.55,15.5,15.52,57100.0,15.52,15.55,15.5,15.52,57100.0
2011-06-29 11:30:00,15.52,15.58,15.5,15.54,98700.0,15.52,15.58,15.5,15.54,98700.0
2011-06-29 12:00:00,15.54,15.55,15.48,15.48,241000.0,15.54,15.55,15.48,15.48,241000.0
2011-06-29 12:30:00,15.48,15.5,15.47,15.5,16500.0,15.48,15.5,15.47,15.5,16500.0
2011-06-29 13:00:00,15.49,15.52,15.47,15.47,47700.0,15.49,15.52,15.47,15.47,47700.0
2011-06-29 13:30:00,15.48,15.5,15.48,15.49,44400.0,15.48,15.5,15.48,15.49,44400.0
2011-06-29 14:00:00,15.48,15.5,15.47,15.47,52200.0,15.48,15.5,15.47,15.47,52200.0
2011-06-29 14:30:00,15.47,15.5,15.4,15.43,189600.0,15.47,15.5,15.4,15.43,189600.0
2011-06-29 15:00:00,15.43,15.49,15.38,15.45,95400.0,15.43,15.49,15.38,15.45,95400.0
2011-06-29 15:30:00,15.45,15.49,15.37,15.38,342100.0,15.45,15.49,15.37,15.38,342100.0
2011-06-30 09:30:00,15.44,15.62,14.95,15.6,118300.0,15.44,15.62,14.95,15.6,118300.0
2011-06-30 10:00:00,15.59,15.61,15.42,15.42,286300.0,15.59,15.61,15.42,15.42,286300.0
2011-06-30 10:30:00,15.42,15.42,15.22,15.24,143000.0,15.42,15.42,15.22,15.24,143000.0
2011-06-30 11:00:00,15.25,15.39,15.25,15.39,77400.0,15.25,15.39,15.25,15.39,77400.0
2011-06-30 11:30:00,15.39,15.39,15.29,15.38,48000.0,15.39,15.39,15.29,15.38,48000.0
2011-06-30 12:00:00,15.38,15.39,15.32,15.32,33000.0,15.38,15.39,15.32,15.32,33000.0
2011-06-30 12:30:00,15.32,15.46,15.32,15.44,68900.0,15.32,15.46,15.32,15.44,68900.0
2011-06-30 13:00:00,15.44,15.48,15.38,15.43,16300.0,15.44,15.48,15.38,15.43,16300.0
2011-06-30 13:30:00,15.42,15.46,15.41,15.44,32700.0,15.42,15.46,15.41,15.44,32700.0
2011-06-30 14:00:00,15.44,15.47,15.35,15.35,45100.0,15.44,15.47,15.35,15.35,45100.0
2011-06-30 14:30:00,15.35,15.38,15.27,15.27,105900.0,15.35,15.38,15.27,15.27,105900.0
2011-06-30 15:00:00,15.28,15.28,15.23,15.26,133600.0,15.28,15.28,15.23,15.26,133600.0
2011-06-30 15:30:00,15.26,15.34,15.25,15.27,258800.0,15.26,15.34,15.25,15.27,258800.0
2011-07-01 09:30:00,15.36,15.42,15.22,15.4,59400.0,15.36,15.42,15.22,15.4,59400.0
2011-07-01 10:00:00,15.4,15.45,15.36,15.39,119100.0,15.4,15.45,15.36,15.39,119100.0
2011-07-01 10:30:00,15.39,15.4,15.33,15.39,81700.0,15.39,15.4,15.33,15.39,81700.0
2011-07-01 11:00:00,15.39,15.39,15.3,15.38,63100.0,15.39,15.39,15.3,15.38,63100.0
2011-07-01 11:30:00,15.38,15.4,15.32,15.35,48500.0,15.38,15.4,15.32,15.35,48500.0
2011-07-01 12:00:00,15.36,15.4,15.33,15.39,53500.0,15.36,15.4,15.33,15.39,53500.0
2011-07-01 12:30:00,15.39,15.39,15.33,15.37,65600.0,15.39,15.39,15.33,15.37,65600.0
2011-07-01 13:00:00,15.37,15.41,15.37,15.4,111000.0,15.37,15.41,15.37,15.4,111000.0
2011-07-01 13:30:00,15.4,15.4,15.32,15.39,75400.0,15.4,15.4,15.32,15.39,75400.0
2011-07-01 14:00:00,15.4,15.41,15.39,15.4,76300.0,15.4,15.41,15.39,15.4,76300.0
2011-07-01 14:30:00,15.41,15.46,15.4,15.45,131400.0,15.41,15.46,15.4,15.45,131400.0
2011-07-01 15:00:00,15.46,15.47,15.43,15.44,113100.0,15.46,15.47,15.43,15.44,113100.0
2011-07-01 15:30:00,15.45,15.46,15.4,15.42,271400.0,15.45,15.46,15.4,15.42,271400.0
2011-07-05 09:30:00,15.38,15.48,15.35,15.42,103000.0,15.38,15.48,15.35,15.42,103000.0
2011-07-05 10:00:00,15.43,15.49,15.39,15.48,67400.0,15.43,15.49,15.39,15.48,67400.0
2011-07-05 10:30:00,15.48,15.59,15.47,15.51,78400.0,15.48,15.59,15.47,15.51,78400.0
2011-07-05 11:00:00,15.51,15.57,15.47,15.57,33400.0,15.51,15.57,15.47,15.57,33400.0
2011-07-05 11:30:00,15.56,15.59,15.52,15.58,43900.0,15.56,15.59,15.52,15.58,43900.0
2011-07-05 12:00:00,15.59,15.64,15.58,15.63,55700.0,15.59,15.64,15.58,15.63,55700.0
2011-07-05 12:30:00,15.63,15.66,15.62,15.64,32600.0,15.63,15.66,15.62,15.64,32600.0
2011-07-05 13:00:00,15.63,15.67,15.63,15.65,44400.0,15.63,15.67,15.63,15.65,44400.0
2011-07-05 13:30:00,15.64,15.7,15.63,15.69,47400.0,15.64,15.7,15.63,15.69,47400.0
2011-07-05 14:00:00,15.68,15.68,15.54,15.58,69300.0,15.68,15.68,15.54,15.58,69300.0
2011-07-05 14:30:00,15.58,15.63,15.57,15.61,34700.0,15.58,15.63,15.57,15.61,34700.0
2011-07-05 15:00:00,15.61,15.63,15.59,15.62,44300.0,15.61,15.63,15.59,15.62,44300.0
2011-07-05 15:30:00,15.63,15.66,15.55,15.56,249200.0,15.63,15.66,15.55,15.56,249200.0
2011-07-06 09:30:00,15.47,15.63,15.38,15.49,81300.0,15.47,15.63,15.38,15.49,81300.0
2011-07-06 10:00:00,15.48,15.51,15.33,15.47,97100.0,15.48,15.51,15.33,15.47,97100.0
2011-07-06 10:30:00,15.47,15.51,15.41,15.5,59100.0,15.47,15.51,15.41,15.5,59100.0
2011-07-06 11:00:00,15.5,15.57,15.5,15.55,59900.0,15.5,15.57,15.5,15.55,59900.0
2011-07-06 11:30:00,15.55,15.62,15.55,15.61,75100.0,15.55,15.62,15.55,15.61,75100.0
2011-07-06 12:00:00,15.61,15.61,15.56,15.6,47500.0,15.61,15.61,15.56,15.6,47500.0
2011-07-06 12:30:00,15.6,15.61,15.57,15.6,54900.0,15.6,15.61,15.57,15.6,54900.0
2011-07-06 13:00:00,15.6,15.6,15.55,15.58,31700.0,15.6,15.6,15.55,15.58,31700.0
2011-07-06 13:30:00,15.57,15.59,15.53,15.54,118600.0,15.57,15.59,15.53,15.54,118600.0
2011-07-06 14:00:00,15.53,15.54,15.46,15.5,63700.0,15.53,15.54,15.46,15.5,63700.0
2011-07-06 14:30:00,15.5,15.51,15.46,15.46,46100.0,15.5,15.51,15.46,15.46,46100.0
2011-07-06 15:00:00,15.46,15.51,15.46,15.5,59500.0,15.46,15.51,15.46,15.5,59500.0
2011-07-06 15:30:00,15.49,15.5,15.46,15.48,201500.0,15.49,15.5,15.46,15.48,201500.0
2011-07-07 09:30:00,15.69,15.73,15.57,15.6,211600.0,15.69,15.73,15.57,15.6,211600.0
2011-07-07 10:00:00,15.6,15.67,15.57,15.64,72500.0,15.6,15.67,15.57,15.64,72500.0
2011-07-07 10:30:00,15.64,15.74,15.63,15.7,133900.0,15.64,15.74,15.63,15.7,133900.0
2011-07-07 11:00:00,15.69,15.71,15.68,15.69,51700.0,15.69,15.71,15.68,15.69,51700.0
2011-07-07 11:30:00,15.69,15.69,15.6,15.63,120600.0,15.69,15.69,15.6,15.63,120600.0
2011-07-07 12:00:00,15.63,15.65,15.6,15.65,50800.0,15.63,15.65,15.6,15.65,50800.0
2011-07-07 12:30:00,15.65,15.66,15.62,15.64,72500.0,15.65,15.66,15.62,15.64,72500.0
2011-07-07 13:00:00,15.64,15.73,15.63,15.73,43800.0,15.64,15.73,15.63,15.73,43800.0
2011-07-07 13:30:00,15.73,15.77,15.68,15.69,142100.0,15.73,15.77,15.68,15.69,142100.0
2011-07-07 14:00:00,15.68,15.72,15.67,15.7,92500.0,15.68,15.72,15.67,15.7,92500.0
2011-07-07 14:30:00,15.69,15.71,15.68,15.68,50800.0,15.69,15.71,15.68,15.68,50800.0
2011-07-07 15:00:00,15.68,15.7,15.64,15.64,127500.0,15.68,15.7,15.64,15.64,127500.0
2011-07-07 15:30:00,15.65,15.66,15.55,15.58,233700.0,15.65,15.66,15.55,15.58,233700.0
2011-07-08 09:30:00,15.38,15.44,15.25,15.3,94000.0,15.38,15.44,15.25,15.3,94000.0
2011-07-08 10:00:00,15.31,15.32,15.19,15.22,135300.0,15.31,15.32,15.19,15.22,135300.0
2011-07-08 10:30:00,15.21,15.26,15.17,15.24,51800.0,15.21,15.26,15.17,15.24,51800.0
2011-07-08 11:00:00,15.24,15.24,15.15,15.19,31700.0,15.24,15.24,15.15,15.19,31700.0
2011-07-08 11:30:00,15.19,15.26,15.16,15.25,46700.0,15.19,15.26,15.16,15.25,46700.0
2011-07-08 12:00:00,15.27,15.31,15.26,15.3,46000.0,15.27,15.31,15.26,15.3,46000.0
2011-07-08 12:30:00,15.3,15.37,15.29,15.36,25000.0,15.3,15.37,15.29,15.36,25000.0
2011-07-08 13:00:00,15.36,15.38,15.34,15.38,45000.0,15.36,15.38,15.34,15.38,45000.0
2011-07-08 13:30:00,15.39,15.4,15.3,15.31,51700.0,15.39,15.4,15.3,15.31,51700.0
2011-07-08 14:00:00,15.31,15.33,15.27,15.33,54400.0,15.31,15.33,15.27,15.33,54400.0
2011-07-08 14:30:00,15.33,15.39,15.3,15.32,90300.0,15.33,15.39,15.3,15.32,90300.0
2011-07-08 15:00:00,15.32,15.36,15.25,15.27,129600.0,15.32,15.36,15.25,15.27,129600.0
2011-07-08 15:30:00,15.28,15.37,15.26,15.36,297000.0,15.28,15.37,15.26,15.36,297000.0
2011-07-11 09:30:00,15.14,15.26,14.96,15.23,113400.0,15.14,15.26,14.96,15.23,113400.0
2011-07-11 10:00:00,15.22,15.25,15.09,15.11,45000.0,15.22,15.25,15.09,15.11,45000.0
2011-07-11 10:30:00,15.1,15.14,15.02,15.05,79300.0,15.1,15.14,15.02,15.05,79300.0
2011-07-11 11:00:00,15.04,15.12,14.98,15.11,79900.0,15.04,15.12,14.98,15.11,79900.0
2011-07-11 11:30:00,15.13,15.19,15.1,15.11,77500.0,15.13,15.19,15.1,15.11,77500.0
2011-07-11 12:00:00,15.1,15.14,15.01,15.14,36500.0,15.1,15.14,15.01,15.14,36500.0
2011-07-11 12:30:00,15.13,15.14,15.0,15.0,60100.0,15.13,15.14,15.0,15.0,60100.0
2011-07-11 13:00:00,15.0,15.01,14.96,14.96,41900.0,15.0,15.01,14.96,14.96,41900.0
2011-07-11 13:30:00,14.97,14.97,14.89,14.91,76400.0,14.97,14.97,14.89,14.91,76400.0
2011-07-11 14:00:00,14.9,14.91,14.83,14.84,56500.0,14.9,14.91,14.83,14.84,56500.0
2011-07-11 14:30:00,14.84,14.85,14.76,14.77,171700.0,14.84,14.85,14.76,14.77,171700.0
2011-07-11 15:00:00,14.78,14.86,14.75,14.79,128100.0,14.78,14.86,14.75,14.79,128100.0
2011-07-11 15:30:00,14.8,14.84,14.78,14.83,275200.0,14.8,14.84,14.78,14.83,275200.0
2011-07-12 09:30:00,14.99,14.99,14.6,14.63,121200.0,14.99,14.99,14.6,14.63,121200.0
2011-07-12 10:00:00,14.64,14.81,14.63,14.71,109500.0,14.64,14.81,14.63,14.71,109500.0
2011-07-12 10:30:00,14.7,14.78,14.65,14.69,69000.0,14.7,14.78,14.65,14.69,69000.0
2011-07-12 11:00:00,14.69,14.76,14.66,14.72,72400.0,14.69,14.76,14.66,14.72,72400.0
2011-07-12 11:30:00,14.72,14.77,14.66,14.75,84300.0,14.72,14.77,14.66,14.75,84300.0
2011-07-12 12:00:00,14.76,14.83,14.75,14.75,39800.0,14.76,14.83,14.75,14.75,39800.0
2011-07-12 12:30:00,14.75,14.77,14.71,14.75,119300.0,14.75,14.77,14.71,14.75,119300.0
2011-07-12 13:00:00,14.75,14.83,14.73,14.78,53500.0,14.75,14.83,14.73,14.78,53500.0
2011-07-12 13:30:00,14.78,14.8,14.76,14.76,77800.0,14.78,14.8,14.76,14.76,77800.0
2011-07-12 14:00:00,14.77,14.88,14.76,14.86,125700.0,14.77,14.88,14.76,14.86,125700.0
2011-07-12 14:30:00,14.86,14.87,14.78,14.78,81200.0,14.86,14.87,14.78,14.78,81200.0
2011-07-12 15:00:00,14.78,14.85,14.74,14.79,192400.0,14.78,14.85,14.74,14.79,192400.0
2011-07-12 15:30:00,14.8,14.85,14.76,14.76,255400.0,14.8,14.85,14.76,14.76,255400.0
2011-07-13 09:30:00,14.78,14.93,14.74,14.74,52500.0,14.78,14.93,14.74,14.74,52500.0
2011-07-13 10:00:00,14.75,14.95,14.75,14.92,51000.0,14.75,14.95,14.75,14.92,51000.0
2011-07-13 10:30:00,14.92,14.99,14.92,14.98,27400.0,14.92,14.99,14.92,14.98,27400.0
2011-07-13 11:00:00,14.98,14.98,14.93,14.98,22500.0,14.98,14.98,14.93,14.98,22500.0
2011-07-13 11:30:00,14.98,14.98,14.89,14.92,26200.0,14.98,14.98,14.89,14.92,26200.0
2011-07-13 12:00:00,14.92,14.94,14.91,14.93,16200.0,14.92,14.94,14.91,14.93,16200.0
2011-07-13 12:30:00,14.94,14.95,14.92,14.94,23700.0,14.94,14.95,14.92,14.94,23700.0
2011-07-13 13:00:00,14.94,14.95,14.88,14.89,19600.0,14.94,14.95,14.88,14.89,19600.0
2011-07-13 13:30:00,14.89,14.89,14.85,14.86,19500.0,14.89,14.89,14.85,14.86,19500.0
2011-07-13 14:00:00,14.86,14.88,14.84,14.84,61700.0,14.86,14.88,14.84,14.84,61700.0
2011-07-13 14:30:00,14.84,14.87,14.83,14.86,63100.0,14.84,14.87,14.83,14.86,63100.0
2011-07-13 15:00:00,14.86,14.89,14.73,14.81,101400.0,14.86,14.89,14.73,14.81,101400.0
2011-07-13 15:30:00,14.8,14.81,14.68,14.75,215100.0,14.8,14.81,14.68,14.75,215100.0
2011-07-14 09:30:00,14.73,14.89,14.51,14.65,70600.0,14.73,14.89,14.51,14.65,70600.0
2011-07-14 10:00:00,14.65,14.69,14.6,14.67,64600.0,14.65,14.69,14.6,14.67,64600.0
2011-07-14 10:30:00,14.67,14.69,14.46,14.47,95800.0,14.67,14.69,14.46,14.47,95800.0
2011-07-14 11:00:00,14.47,14.5,14.41,14.46,87300.0,14.47,14.5,14.41,14.46,87300.0
2011-07-14 11:30:00,14.47,14.48,14.39,14.43,54300.0,14.47,14.48,14.39,14.43,54300.0
2011-07-14 12:00:00,14.44,14.44,14.25,14.28,91500.0,14.44,14.44,14.25,14.28,91500.0
2011-07-14 12:30:00,14.28,14.35,14.2,14.33,115200.0,14.28,14.35,14.2,14.33,115200.0
2011-07-14 13:00:00,14.33,14.37,14.27,14.3,92600.0,14.33,14.37,14.27,14.3,92600.0
2011-07-14 13:30:00,14.3,14.44,14.3,14.44,68800.0,14.3,14.44,14.3,14.44,68800.0
2011-07-14 14:00:00,14.44,14.52,14.39,14.41,91800.0,14.44,14.52,14.39,14.41,91800.0
2011-07-14 14:30:00,14.41,14.44,14.38,14.4,72100.0,14.41,14.44,14.38,14.4,72100.0
2011-07-14 15:00:00,14.4,14.48,14.38,14.44,109300.0,14.4,14.48,14.38,14.44,109300.0
2011-07-14 15:30:00,14.43,14.55,14.43,14.49,258700.0,14.43,14.55,14.43,14.49,258700.0
2011-07-15 09:30:00,14.5,14.58,14.37,14.44,127500.0,14.5,14.58,14.37,14.44,127500.0
2011-07-15 10:00:00,14.43,14.51,14.25,14.3,91400.0,14.43,14.51,14.25,14.3,91400.0
2011-07-15 10:30:00,14.31,14.47,14.31,14.39,83100.0,14.31,14.47,14.31,14.39,83100.0
2011-07-15 11:00:00,14.38,14.54,14.34,14.52,65900.0,14.38,14.54,14.34,14.52,65900.0
2011-07-15 11:30:00,14.52,14.52,14.43,14.44,82000.0,14.52,14.52,14.43,14.44,82000.0
2011-07-15 12:00:00,14.45,14.51,14.42,14.46,18700.0,14.45,14.51,14.42,14.46,18700.0
2011-07-15 12:30:00,14.46,14.46,14.36,14.43,36300.0,14.46,14.46,14.36,14.43,36300.0
2011-07-15 13:00:00,14.44,14.44,14.38,14.38,26600.0,14.44,14.44,14.38,14.38,26600.0
2011-07-15 13:30:00,14.39,14.44,14.38,14.43,138400.0,14.39,14.44,14.38,14.43,138400.0
2011-07-15 14:00:00,14.43,14.46,14.35,14.36,97300.0,14.43,14.46,14.35,14.36,97300.0
2011-07-15 14:30:00,14.36,14.41,14.35,14.35,26500.0,14.36,14.41,14.35,14.35,26500.0
2011-07-15 15:00:00,14.35,14.42,14.33,14.41,61400.0,14.35,14.42,14.33,14.41,61400.0
2011-07-15 15:30:00,14.4,14.44,14.36,14.37,210100.0,14.4,14.44,14.36,14.37,210100.0
2011-07-18 09:30:00,14.37,14.37,14.12,14.16,80100.0,14.37,14.37,14.12,14.16,80100.0
2011-07-18 10:00:00,14.18,14.23,14.07,14.17,75200.0,14.18,14.23,14.07,14.17,75200.0
2011-07-18 10:30:00,14.16,14.17,14.06,14.1,325600.0,14.16,14.17,14.06,14.1,325600.0
2011-07-18 11:00:00,14.09,14.12,14.06,14.07,85000.0,14.09,14.12,14.06,14.07,85000.0
2011-07-18 11:30:00,14.06,14.07,13.95,13.97,98200.0,14.06,14.07,13.95,13.97,98200.0
2011-07-18 12:00:00,13.97,14.06,13.96,14.06,73300.0,13.97,14.06,13.96,14.06,73300.0
2011-07-18 12:30:00,14.06,14.12,14.05,14.11,43700.0,14.06,14.12,14.05,14.11,43700.0
2011-07-18 13:00:00,14.11,14.11,14.05,14.1,31600.0,14.11,14.11,14.05,14.1,31600.0
2011-07-18 13:30:00,14.11,14.17,14.1,14.17,47200.0,14.11,14.17,14.1,14.17,47200.0
2011-07-18 14:00:00,14.17,14.18,14.13,14.14,49100.0,14.17,14.18,14.13,14.14,49100.0
2011-07-18 14:30:00,14.14,14.19,14.12,14.19,96300.0,14.14,14.19,14.12,14.19,96300.0
2011-07-18 15:00:00,14.2,14.23,14.18,14.21,63900.0,14.2,14.23,14.18,14.21,63900.0
2011-07-18 15:30:00,14.21,14.24,14.17,14.22,179500.0,14.21,14.24,14.17,14.22,179500.0
2011-07-19 09:30:00,14.36,14.54,14.32,14.53,84000.0,14.36,14.54,14.32,14.53,84000.0
2011-07-19 10:00:00,14.54,14.67,14.46,14.51,170000.0,14.54,14.67,14.46,14.51,170000.0
2011-07-19 10:30:00,14.51,14.55,14.47,14.48,54200.0,14.51,14.55,14.47,14.48,54200.0
2011-07-19 11:00:00,14.47,14.51,14.4,14.51,38900.0,14.47,14.51,14.4,14.51,38900.0
2011-07-19 11:30:00,14.51,14.52,14.42,14.51,51700.0,14.51,14.52,14.42,14.51,51700.0
2011-07-19 12:00:00,14.51,14.51,14.41,14.41,19800.0,14.51,14.51,14.41,14.41,19800.0
2011-07-19 12:30:00,14.41,14.51,14.39,14.46,68500.0,14.41,14.51,14.39,14.46,68500.0
2011-07-19 13:00:00,14.47,14.55,14.46,14.51,96300.0,14.47,14.55,14.46,14.51,96300.0
2011-07-19 13:30:00,14.52,14.56,14.46,14.48,55800.0,14.52,14.56,14.46,14.48,55800.0
2011-07-19 14:00:00,14.48,14.51,14.43,14.45,58000.0,14.48,14.51,14.43,14.45,58000.0
2011-07-19 14:30:00,14.45,14.48,14.44,14.47,173300.0,14.45,14.48,14.44,14.47,173300.0
2011-07-19 15:00:00,14.46,14.51,14.45,14.47,117500.0,14.46,14.51,14.45,14.47,117500.0
2011-07-19 15:30:00,14.46,14.5,14.43,14.45,222400.0,14.46,14.5,14.43,14.45,222400.0
2011-07-20 09:30:00,14.45,14.45,14.13,14.19,110100.0,14.45,14.45,14.13,14.19,110100.0
2011-07-20 10:00:00,14.19,14.21,14.08,14.08,110100.0,14.19,14.21,14.08,14.08,110100.0
2011-07-20 10:30:00,14.08,14.2,14.07,14.12,74300.0,14.08,14.2,14.07,14.12,74300.0
2011-07-20 11:00:00,14.13,14.16,14.03,14.03,92800.0,14.13,14.16,14.03,14.03,92800.0
2011-07-20 11:30:00,14.03,14.04,13.97,13.99,111900.0,14.03,14.04,13.97,13.99,111900.0
2011-07-20 12:00:00,13.99,14.0,13.89,13.95,123500.0,13.99,14.0,13.89,13.95,123500.0
2011-07-20 12:30:00,13.95,14.0,13.92,13.94,106600.0,13.95,14.0,13.92,13.94,106600.0
2011-07-20 13:00:00,13.95,14.0,13.91,13.98,96200.0,13.95,14.0,13.91,13.98,96200.0
2011-07-20 13:30:00,13.99,14.07,13.98,14.05,143000.0,13.99,14.07,13.98,14.05,143000.0
2011-07-20 14:00:00,14.05,14.16,14.03,14.09,141000.0,14.05,14.16,14.03,14.09,141000.0
2011-07-20 14:30:00,14.09,14.1,14.01,14.02,164000.0,14.09,14.1,14.01,14.02,164000.0
2011-07-20 15:00:00,14.02,14.1,14.01,14.09,133200.0,14.02,14.1,14.01,14.09,133200.0
2011-07-20 15:30:00,14.09,14.21,14.09,14.17,315000.0,14.09,14.21,14.09,14.17,315000.0
2011-07-21 09:30:00,14.17,14.27,14.02,14.16,70000.0,14.17,14.27,14.02,14.16,70000.0
2011-07-21 10:00:00,14.15,14.39,14.15,14.38,129700.0,14.15,14.39,14.15,14.38,129700.0
2011-07-21 10:30:00,14.39,14.5,14.34,14.34,176500.0,14.39,14.5,14.34,14.34,176500.0
2011-07-21 11:00:00,14.35,14.36,14.26,14.27,67600.0,14.35,14.36,14.26,14.27,67600.0
2011-07-21 11:30:00,14.27,14.27,14.16,14.19,55900.0,14.27,14.27,14.16,14.19,55900.0
2011-07-21 12:00:00,14.18,14.19,14.12,14.16,90000.0,14.18,14.19,14.12,14.16,90000.0
2011-07-21 12:30:00,14.15,14.25,14.14,14.16,55100.0,14.15,14.25,14.14,14.16,55100.0
2011-07-21 13:00:00,14.16,14.17,14.12,14.12,30600.0,14.16,14.17,14.12,14.12,30600.0
2011-07-21 13:30:00,14.12,14.14,14.09,14.14,59400.0,14.12,14.14,14.09,14.14,59400.0
2011-07-21 14:00:00,14.14,14.22,14.13,14.21,60900.0,14.14,14.22,14.13,14.21,60900.0
2011-07-21 14:30:00,14.22,14.25,14.19,14.22,79000.0,14.22,14.25,14.19,14.22,79000.0
2011-07-21 15:00:00,14.23,14.25,14.19,14.2,150600.0,14.23,14.25,14.19,14.2,150600.0
2011-07-21 15:30:00,14.2,14.22,14.14,14.19,262400.0,14.2,14.22,14.14,14.19,262400.0
2011-07-22 09:30:00,14.23,14.32,14.07,14.12,84000.0,14.23,14.32,14.07,14.12,84000.0
2011-07-22 10:00:00,14.12,14.23,14.09,14.18,151700.0,14.12,14.23,14.09,14.18,151700.0
2011-07-22 10:30:00,14.18,14.24,14.13,14.23,62500.0,14.18,14.24,14.13,14.23,62500.0
2011-07-22 11:00:00,14.23,14.23,14.15,14.15,14100.0,14.23,14.23,14.15,14.15,14100.0
2011-07-22 11:30:00,14.16,14.26,14.13,14.26,53900.0,14.16,14.26,14.13,14.26,53900.0
2011-07-22 12:00:00,14.26,14.31,14.25,14.3,28900.0,14.26,14.31,14.25,14.3,28900.0
2011-07-22 12:30:00,14.3,14.32,14.29,14.31,26100.0,14.3,14.32,14.29,14.31,26100.0
2011-07-22 13:00:00,14.31,14.31,14.25,14.26,33200.0,14.31,14.31,14.25,14.26,33200.0
2011-07-22 13:30:00,14.25,14.3,14.24,14.3,23000.0,14.25,14.3,14.24,14.3,23000.0
2011-07-22 14:00:00,14.29,14.29,14.26,14.28,18700.0,14.29,14.29,14.26,14.28,18700.0
2011-07-22 14:30:00,14.28,14.29,14.24,14.25,22600.0,14.28,14.29,14.24,14.25,22600.0
2011-07-22 15:00:00,14.25,14.25,14.18,14.2,125100.0,14.25,14.25,14.18,14.2,125100.0
2011-07-22 15:30:00,14.2,14.2,14.05,14.09,267500.0,14.2,14.2,14.05,14.09,267500.0
2011-07-25 09:30:00,14.01,14.1,13.86,14.09,103300.0,14.01,14.1,13.86,14.09,103300.0
2011-07-25 10:00:00,14.08,14.16,14.02,14.12,72500.0,14.08,14.16,14.02,14.12,72500.0
2011-07-25 10:30:00,14.13,14.14,14.06,14.08,28700.0,14.13,14.14,14.06,14.08,28700.0
2011-07-25 11:00:00,14.08,14.13,14.06,14.13,28300.0,14.08,14.13,14.06,14.13,28300.0
2011-07-25 11:30:00,14.13,14.15,14.09,14.12,20600.0,14.13,14.15,14.09,14.12,20600.0
2011-07-25 12:00:00,14.12,14.13,14.1,14.11,15600.0,14.12,14.13,14.1,14.11,15600.0
2011-07-25 12:30:00,14.1,14.12,14.09,14.09,15000.0,14.1,14.12,14.09,14.09,15000.0
2011-07-25 13:00:00,14.1,14.14,14.09,14.12,49300.0,14.1,14.14,14.09,14.12,49300.0
2011-07-25 13:30:00,14.12,14.13,14.1,14.11,45100.0,14.12,14.13,14.1,14.11,45100.0
2011-07-25 14:00:00,14.11,14.17,14.11,14.15,46300.0,14.11,14.17,14.11,14.15,46300.0
2011-07-25 14:30:00,14.15,14.16,14.11,14.13,49900.0,14.15,14.16,14.11,14.13,49900.0
2011-07-25 15:00:00,14.12,14.12,14.05,14.08,70600.0,14.12,14.12,14.05,14.08,70600.0
2011-07-25 15:30:00,14.08,14.12,14.06,14.08,117100.0,14.08,14.12,14.06,14.08,117100.0
2011-07-26 09:30:00,14.04,14.1,13.89,13.89,84600.0,14.04,14.1,13.89,13.89,84600.0
2011-07-26 10:00:00,13.89,13.97,13.87,13.94,36700.0,13.89,13.97,13.87,13.94,36700.0
2011-07-26 10:30:00,13.94,14.02,13.91,14.0,68000.0,13.94,14.02,13.91,14.0,68000.0
2011-07-26 11:00:00,14.0,14.09,14.0,14.05,69500.0,14.0,14.09,14.0,14.05,69500.0
2011-07-26 11:30:00,14.05,14.1,14.05,14.07,33600.0,14.05,14.1,14.05,14.07,33600.0
2011-07-26 12:00:00,14.07,14.11,14.06,14.09,30300.0,14.07,14.11,14.06,14.09,30300.0
2011-07-26 12:30:00,14.09,14.14,14.08,14.08,38800.0,14.09,14.14,14.08,14.08,38800.0
2011-07-26 13:00:00,14.08,14.09,14.01,14.01,20500.0,14.08,14.09,14.01,14.01,20500.0
2011-07-26 13:30:00,14.01,14.03,14.0,14.01,32800.0,14.01,14.03,14.0,14.01,32800.0
2011-07-26 14:00:00,14.01,14.06,14.01,14.03,40700.0,14.01,14.06,14.01,14.03,40700.0
2011-07-26 14:30:00,14.04,14.04,14.0,14.0,48200.0,14.04,14.04,14.0,14.0,48200.0
2011-07-26 15:00:00,14.0,14.07,13.99,14.07,84200.0,14.0,14.07,13.99,14.07,84200.0
2011-07-26 15:30:00,14.07,14.09,14.04,14.08,165700.0,14.07,14.09,14.04,14.08,165700.0
2011-07-27 09:30:00,14.06,14.08,13.82,13.84,65500.0,14.06,14.08,13.82,13.84,65500.0
2011-07-27 10:00:00,13.84,13.84,13.67,13.7,196600.0,13.84,13.84,13.67,13.7,196600.0
2011-07-27 10:30:00,13.71,13.77,13.67,13.76,101200.0,13.71,13.77,13.67,13.76,101200.0
2011-07-27 11:00:00,13.76,13.78,13.72,13.77,80200.0,13.76,13.78,13.72,13.77,80200.0
2011-07-27 11:30:00,13.77,13.86,13.77,13.82,154300.0,13.77,13.86,13.77,13.82,154300.0
2011-07-27 12:00:00,13.82,13.88,13.81,13.83,66800.0,13.82,13.88,13.81,13.83,66800.0
2011-07-27 12:30:00,13.82,13.88,13.8,13.83,51000.0,13.82,13.88,13.8,13.83,51000.0
2011-07-27 13:00:00,13.82,13.89,13.76,13.78,68400.0,13.82,13.89,13.76,13.78,68400.0
2011-07-27 13:30:00,13.77,13.81,13.73,13.79,46600.0,13.77,13.81,13.73,13.79,46600.0
2011-07-27 14:00:00,13.79,13.79,13.64,13.65,77200.0,13.79,13.79,13.64,13.65,77200.0
2011-07-27 14:30:00,13.66,13.72,13.62,13.71,85200.0,13.66,13.72,13.62,13.71,85200.0
2011-07-27 15:00:00,13.71,13.73,13.65,13.69,76300.0,13.71,13.73,13.65,13.69,76300.0
2011-07-27 15:30:00,13.69,13.7,13.59,13.66,315900.0,13.69,13.7,13.59,13.66,315900.0
2011-07-28 09:30:00,13.69,13.7,13.52,13.6,86100.0,13.69,13.7,13.52,13.6,86100.0
2011-07-28 10:00:00,13.6,13.68,13.54,13.64,78600.0,13.6,13.68,13.54,13.64,78600.0
2011-07-28 10:30:00,13.65,13.66,13.59,13.62,43900.0,13.65,13.66,13.59,13.62,43900.0
2011-07-28 11:00:00,13.61,13.72,13.6,13.71,37100.0,13.61,13.72,13.6,13.71,37100.0
2011-07-28 11:30:00,13.71,13.71,13.64,13.68,63700.0,13.71,13.71,13.64,13.68,63700.0
2011-07-28 12:00:00,13.68,13.69,13.59,13.6,31200.0,13.68,13.69,13.59,13.6,31200.0
2011-07-28 12:30:00,13.6,13.67,13.6,13.64,36800.0,13.6,13.67,13.6,13.64,36800.0
2011-07-28 13:00:00,13.64,13.67,13.6,13.65,28800.0,13.64,13.67,13.6,13.65,28800.0
2011-07-28 13:30:00,13.65,13.67,13.62,13.67,48200.0,13.65,13.67,13.62,13.67,48200.0
2011-07-28 14:00:00,13.67,13.67,13.58,13.6,119500.0,13.67,13.67,13.58,13.6,119500.0
2011-07-28 14:30:00,13.6,13.63,13.52,13.62,84100.0,13.6,13.63,13.52,13.62,84100.0
2011-07-28 15:00:00,13.62,13.62,13.59,13.59,73800.0,13.62,13.62,13.59,13.59,73800.0
2011-07-28 15:30:00,13.6,13.6,13.5,13.51,246600.0,13.6,13.6,13.5,13.51,246600.0
2011-07-29 09:30:00,13.32,13.43,13.21,13.36,98400.0,13.32,13.43,13.21,13.36,98400.0
2011-07-29 10:00:00,13.35,13.37,13.25,13.3,75200.0,13.35,13.37,13.25,13.3,75200.0
2011-07-29 10:30:00,13.31,13.46,13.23,13.43,87900.0,13.31,13.46,13.23,13.43,87900.0
2011-07-29 11:00:00,13.43,13.54,13.41,13.48,48300.0,13.43,13.54,13.41,13.48,48300.0
2011-07-29 11:30:00,13.47,13.5,13.44,13.44,42300.0,13.47,13.5,13.44,13.44,42300.0
2011-07-29 12:00:00,13.44,13.45,13.38,13.43,32600.0,13.44,13.45,13.38,13.43,32600.0
2011-07-29 12:30:00,13.43,13.5,13.38,13.42,33000.0,13.43,13.5,13.38,13.42,33000.0
2011-07-29 13:00:00,13.42,13.45,13.4,13.41,28300.0,13.42,13.45,13.4,13.41,28300.0
2011-07-29 13:30:00,13.4,13.54,13.39,13.54,52700.0,13.4,13.54,13.39,13.54,52700.0
2011-07-29 14:00:00,13.54,13.59,13.5,13.52,74400.0,13.54,13.59,13.5,13.52,74400.0
2011-07-29 14:30:00,13.53,13.56,13.49,13.52,65700.0,13.53,13.56,13.49,13.52,65700.0
2011-07-29 15:00:00,13.51,13.54,13.45,13.48,83400.0,13.51,13.54,13.45,13.48,83400.0
2011-07-29 15:30:00,13.47,13.53,13.44,13.49,258400.0,13.47,13.53,13.44,13.49,258400.0
2011-08-01 09:30:00,13.56,13.62,13.38,13.46,56800.0,13.56,13.62,13.38,13.46,56800.0
2011-08-01 10:00:00,13.46,13.46,13.26,13.32,66100.0,13.46,13.46,13.26,13.32,66100.0
2011-08-01 10:30:00,13.34,13.36,13.29,13.31,45000.0,13.34,13.36,13.29,13.31,45000.0
2011-08-01 11:00:00,13.31,13.31,13.22,13.27,40500.0,13.31,13.31,13.22,13.27,40500.0
2011-08-01 11:30:00,13.27,13.27,13.15,13.15,65400.0,13.27,13.27,13.15,13.15,65400.0
2011-08-01 12:00:00,13.15,13.17,13.09,13.15,36600.0,13.15,13.17,13.09,13.15,36600.0
2011-08-01 12:30:00,13.15,13.17,13.09,13.11,49000.0,13.15,13.17,13.09,13.11,49000.0
2011-08-01 13:00:00,13.11,13.11,13.04,13.1,43300.0,13.11,13.11,13.04,13.1,43300.0
2011-08-01 13:30:00,13.1,13.13,13.08,13.09,30400.0,13.1,13.13,13.08,13.09,30400.0
2011-08-01 14:00:00,13.08,13.08,13.04,13.05,44900.0,13.08,13.08,13.04,13.05,44900.0
2011-08-01 14:30:00,13.05,13.18,13.05,13.17,99500.0,13.05,13.18,13.05,13.17,99500.0
2011-08-01 15:00:00,13.16,13.2,13.14,13.15,76800.0,13.16,13.2,13.14,13.15,76800.0
2011-08-01 15:30:00,13.15,13.25,13.06,13.25,267100.0,13.15,13.25,13.06,13.25,267100.0
2011-08-02 09:30:00,13.42,13.52,13.33,13.45,91900.0,13.42,13.52,13.33,13.45,91900.0
2011-08-02 10:00:00,13.46,13.53,13.4,13.4,70800.0,13.46,13.53,13.4,13.4,70800.0
2011-08-02 10:30:00,13.4,13.42,13.3,13.3,49800.0,13.4,13.42,13.3,13.3,49800.0
2011-08-02 11:00:00,13.31,13.31,13.22,13.23,49700.0,13.31,13.31,13.22,13.23,49700.0
2011-08-02 11:30:00,13.22,13.23,13.18,13.2,43300.0,13.22,13.23,13.18,13.2,43300.0
2011-08-02 12:00:00,13.2,13.2,13.14,13.15,59500.0,13.2,13.2,13.14,13.15,59500.0
2011-08-02 12:30:00,13.16,13.16,13.05,13.07,47400.0,13.16,13.16,13.05,13.07,47400.0
2011-08-02 13:00:00,13.07,13.13,12.99,13.02,137700.0,13.07,13.13,12.99,13.02,137700.0
2011-08-02 13:30:00,13.03,13.04,12.91,12.94,110500.0,13.03,13.04,12.91,12.94,110500.0
2011-08-02 14:00:00,12.94,13.06,12.94,13.02,80100.0,12.94,13.06,12.94,13.02,80100.0
2011-08-02 14:30:00,13.02,13.09,12.95,13.08,57200.0,13.02,13.09,12.95,13.08,57200.0
2011-08-02 15:00:00,13.08,13.08,12.91,12.92,90000.0,13.08,13.08,12.91,12.92,90000.0
2011-08-02 15:30:00,12.91,12.92,12.76,12.76,298300.0,12.91,12.92,12.76,12.76,298300.0
2011-08-03 09:30:00,12.83,13.04,12.8,13.0,146900.0,12.83,13.04,12.8,13.0,146900.0
2011-08-03 10:00:00,13.0,13.0,12.55,12.63,207000.0,13.0,13.0,12.55,12.63,207000.0
2011-08-03 10:30:00,12.63,12.75,12.42,12.75,187100.0,12.63,12.75,12.42,12.75,187100.0
2011-08-03 11:00:00,12.75,12.83,12.7,12.71,107600.0,12.75,12.83,12.7,12.71,107600.0
2011-08-03 11:30:00,12.73,12.91,12.72,12.81,71300.0,12.73,12.91,12.72,12.81,71300.0
2011-08-03 12:00:00,12.81,12.81,12.72,12.74,51000.0,12.81,12.81,12.72,12.74,51000.0
2011-08-03 12:30:00,12.75,12.87,12.74,12.85,62400.0,12.75,12.87,12.74,12.85,62400.0
2011-08-03 13:00:00,12.84,12.91,12.77,12.91,50000.0,12.84,12.91,12.77,12.91,50000.0
2011-08-03 13:30:00,12.92,13.05,12.91,13.01,79800.0,12.92,13.05,12.91,13.01,79800.0
2011-08-03 14:00:00,13.02,13.07,12.99,13.0,73400.0,13.02,13.07,12.99,13.0,73400.0
2011-08-03 14:30:00,13.01,13.1,13.0,13.06,136000.0,13.01,13.1,13.0,13.06,136000.0
2011-08-03 15:00:00,13.06,13.09,13.0,13.05,137900.0,13.06,13.09,13.0,13.05,137900.0
2011-08-03 15:30:00,13.05,13.11,13.03,13.05,218100.0,13.05,13.11,13.03,13.05,218100.0
2011-08-04 09:30:00,12.94,12.94,12.39,12.75,116600.0,12.94,12.94,12.39,12.75,116600.0
2011-08-04 10:00:00,12.74,12.78,12.61,12.73,126700.0,12.74,12.78,12.61,12.73,126700.0
2011-08-04 10:30:00,12.71,12.76,12.64,12.66,128700.0,12.71,12.76,12.64,12.66,128700.0
2011-08-04 11:00:00,12.66,12.71,12.62,12.65,98900.0,12.66,12.71,12.62,12.65,98900.0
2011-08-04 11:30:00,12.65,12.7,12.53,12.61,159700.0,12.65,12.7,12.53,12.61,159700.0
2011-08-04 12:00:00,12.61,12.69,12.57,12.64,135000.0,12.61,12.69,12.57,12.64,135000.0
2011-08-04 12:30:00,12.65,12.8,12.65,12.67,96600.0,12.65,12.8,12.65,12.67,96600.0
2011-08-04 13:00:00,12.67,12.73,12.62,12.71,82700.0,12.67,12.73,12.62,12.71,82700.0
2011-08-04 13:30:00,12.71,12.71,12.57,12.63,208100.0,12.71,12.71,12.57,12.63,208100.0
2011-08-04 14:00:00,12.63,12.64,12.53,12.54,194800.0,12.63,12.64,12.53,12.54,194800.0
2011-08-04 14:30:00,12.54,12.61,12.52,12.55,154600.0,12.54,12.61,12.52,12.55,154600.0
2011-08-04 15:00:00,12.55,12.62,12.45,12.45,148300.0,12.55,12.62,12.45,12.45,148300.0
2011-08-04 15:30:00,12.45,12.45,12.27,12.27,349300.0,12.45,12.45,12.27,12.27,349300.0
2011-08-05 09:30:00,12.47,12.65,11.94,12.0,226500.0,12.47,12.65,11.94,12.0,226500.0
2011-08-05 10:00:00,11.99,12.39,11.94,12.29,252600.0,11.99,12.39,11.94,12.29,252600.0
2011-08-05 10:30:00,12.28,12.28,12.01,12.16,147900.0,12.28,12.28,12.01,12.16,147900.0
2011-08-05 11:00:00,12.14,12.15,11.84,11.96,225100.0,12.14,12.15,11.84,11.96,225100.0
2011-08-05 11:30:00,11.97,12.04,11.66,11.72,376400.0,11.97,12.04,11.66,11.72,376400.0
2011-08-05 12:00:00,11.71,12.06,11.68,11.9,265100.0,11.71,12.06,11.68,11.9,265100.0
2011-08-05 12:30:00,11.9,12.29,11.86,12.13,248000.0,11.9,12.29,11.86,12.13,248000.0
2011-08-05 13:00:00,12.13,12.2,11.93,12.18,195000.0,12.13,12.2,11.93,12.18,195000.0
2011-08-05 13:30:00,12.18,12.38,12.16,12.29,248300.0,12.18,12.38,12.16,12.29,248300.0
2011-08-05 14:00:00,12.29,12.31,12.17,12.25,179300.0,12.29,12.31,12.17,12.25,179300.0
2011-08-05 14:30:00,12.25,12.35,12.2,12.22,181700.0,12.25,12.35,12.2,12.22,181700.0
2011-08-05 15:00:00,12.22,12.26,12.04,12.04,351500.0,12.22,12.26,12.04,12.04,351500.0
2011-08-05 15:30:00,12.04,12.28,12.04,12.15,409600.0,12.04,12.28,12.04,12.15,409600.0
2011-08-08 09:30:00,11.65,11.99,11.55,11.64,228000.0,11.65,11.99,11.55,11.64,228000.0
2011-08-08 10:00:00,11.64,11.69,11.34,11.38,188500.0,11.64,11.69,11.34,11.38,188500.0
2011-08-08 10:30:00,11.38,11.53,11.3,11.39,192900.0,11.38,11.53,11.3,11.39,192900.0
2011-08-08 11:00:00,11.38,11.61,11.36,11.45,144400.0,11.38,11.61,11.36,11.45,144400.0
2011-08-08 11:30:00,11.45,11.53,11.32,11.44,183500.0,11.45,11.53,11.32,11.44,183500.0
2011-08-08 12:00:00,11.44,11.44,11.33,11.36,104900.0,11.44,11.44,11.33,11.36,104900.0
2011-08-08 12:30:00,11.37,11.41,11.3,11.37,130600.0,11.37,11.41,11.3,11.37,130600.0
2011-08-08 13:00:00,11.38,11.46,11.34,11.41,141000.0,11.38,11.46,11.34,11.41,141000.0
2011-08-08 13:30:00,11.41,11.43,11.25,11.26,193700.0,11.41,11.43,11.25,11.26,193700.0
2011-08-08 14:00:00,11.26,11.27,10.86,10.98,372200.0,11.26,11.27,10.86,10.98,372200.0
2011-08-08 14:30:00,10.98,11.16,10.98,11.12,217200.0,10.98,11.16,10.98,11.12,217200.0
2011-08-08 15:00:00,11.12,11.38,11.08,11.27,248700.0,11.12,11.38,11.08,11.27,248700.0
2011-08-08 15:30:00,11.27,11.3,11.06,11.07,573400.0,11.27,11.3,11.06,11.07,573400.0
2011-08-09 09:30:00,10.79,12.0,10.75,11.21,840000.0,10.79,12.0,10.75,11.21,840000.0
2011-08-09 10:00:00,11.21,11.39,11.05,11.39,571200.0,11.21,11.39,11.05,11.39,571200.0
2011-08-09 10:30:00,11.39,11.54,11.26,11.29,502100.0,11.39,11.54,11.26,11.29,502100.0
2011-08-09 11:00:00,11.29,11.35,11.15,11.35,266400.0,11.29,11.35,11.15,11.35,266400.0
2011-08-09 11:30:00,11.35,11.54,11.34,11.53,266000.0,11.35,11.54,11.34,11.53,266000.0
2011-08-09 12:00:00,11.53,11.87,11.53,11.84,418400.0,11.53,11.87,11.53,11.84,418400.0
2011-08-09 12:30:00,11.84,11.91,11.77,11.78,246400.0,11.84,11.91,11.77,11.78,246400.0
2011-08-09 13:00:00,11.77,11.78,11.55,11.55,107500.0,11.77,11.78,11.55,11.55,107500.0
2011-08-09 13:30:00,11.53,11.54,11.4,11.48,227100.0,11.53,11.54,11.4,11.48,227100.0
2011-08-09 14:00:00,11.47,11.5,11.06,11.32,237400.0,11.47,11.5,11.06,11.32,237400.0
2011-08-09 14:30:00,11.32,11.33,10.85,11.05,329400.0,11.32,11.33,10.85,11.05,329400.0
2011-08-09 15:00:00,11.05,11.28,10.99,11.19,243300.0,11.05,11.28,10.99,11.19,243300.0
2011-08-09 15:30:00,11.2,11.61,11.16,11.61,473300.0,11.2,11.61,11.16,11.61,473300.0
2011-08-10 09:30:00,11.24,11.53,10.9,11.05,295800.0,11.24,11.53,10.9,11.05,295800.0
2011-08-10 10:00:00,11.05,11.13,10.84,10.91,300100.0,11.05,11.13,10.84,10.91,300100.0
2011-08-10 10:30:00,10.91,11.06,10.78,10.9,186800.0,10.91,11.06,10.78,10.9,186800.0
2011-08-10 11:00:00,10.9,10.9,10.66,10.68,210700.0,10.9,10.9,10.66,10.68,210700.0
2011-08-10 11:30:00,10.68,10.89,10.68,10.85,285100.0,10.68,10.89,10.68,10.85,285100.0
2011-08-10 12:00:00,10.85,10.98,10.77,10.78,143200.0,10.85,10.98,10.77,10.78,143200.0
2011-08-10 12:30:00,10.77,10.87,10.7,10.86,82600.0,10.77,10.87,10.7,10.86,82600.0
2011-08-10 13:00:00,10.86,10.98,10.8,10.94,188900.0,10.86,10.98,10.8,10.94,188900.0
2011-08-10 13:30:00,10.94,11.09,10.9,11.06,120500.0,10.94,11.09,10.9,11.06,120500.0
2011-08-10 14:00:00,11.06,11.26,11.0,11.2,199400.0,11.06,11.26,11.0,11.2,199400.0
2011-08-10 14:30:00,11.2,11.21,11.05,11.05,127000.0,11.2,11.21,11.05,11.05,127000.0
2011-08-10 15:00:00,11.04,11.05,10.91,10.92,165200.0,11.04,11.05,10.91,10.92,165200.0
2011-08-10 15:30:00,10.92,11.0,10.74,10.79,340500.0,10.92,11.0,10.74,10.79,340500.0
2011-08-11 09:30:00,10.86,10.99,10.63,10.7,241500.0,10.86,10.99,10.63,10.7,241500.0
2011-08-11 10:00:00,10.71,11.07,10.7,10.94,183900.0,10.71,11.07,10.7,10.94,183900.0
2011-08-11 10:30:00,10.95,11.1,10.92,10.99,106400.0,10.95,11.1,10.92,10.99,106400.0
2011-08-11 11:00:00,10.98,11.02,10.87,10.98,95600.0,10.98,11.02,10.87,10.98,95600.0
2011-08-11 11:30:00,10.98,11.03,10.89,10.91,104300.0,10.98,11.03,10.89,10.91,104300.0
2011-08-11 12:00:00,10.93,10.97,10.86,10.9,54000.0,10.93,10.97,10.86,10.9,54000.0
2011-08-11 12:30:00,10.9,11.1,10.9,11.08,56600.0,10.9,11.1,10.9,11.08,56600.0
2011-08-11 13:00:00,11.07,11.08,10.99,11.05,67700.0,11.07,11.08,10.99,11.05,67700.0
2011-08-11 13:30:00,11.05,11.11,11.04,11.07,93200.0,11.05,11.11,11.04,11.07,93200.0
2011-08-11 14:00:00,11.07,11.2,11.04,11.2,91300.0,11.07,11.2,11.04,11.2,91300.0
2011-08-11 14:30:00,11.19,11.2,11.1,11.17,145500.0,11.19,11.2,11.1,11.17,145500.0
2011-08-11 15:00:00,11.17,11.37,11.17,11.37,216100.0,11.17,11.37,11.17,11.37,216100.0
2011-08-11 15:30:00,11.38,11.44,11.22,11.25,516200.0,11.38,11.44,11.22,11.25,516200.0
2011-08-12 09:30:00,11.39,11.45,11.19,11.4,142700.0,11.39,11.45,11.19,11.4,142700.0
2011-08-12 10:00:00,11.41,11.6,11.27,11.54,248200.0,11.41,11.6,11.27,11.54,248200.0
2011-08-12 10:30:00,11.54,11.55,11.42,11.5,87600.0,11.54,11.55,11.42,11.5,87600.0
2011-08-12 11:00:00,11.51,11.53,11.44,11.5,75400.0,11.51,11.53,11.44,11.5,75400.0
2011-08-12 11:30:00,11.49,11.59,11.46,11.57,60200.0,11.49,11.59,11.46,11.57,60200.0
2011-08-12 12:00:00,11.57,11.58,11.46,11.5,82400.0,11.57,11.58,11.46,11.5,82400.0
2011-08-12 12:30:00,11.49,11.52,11.41,11.46,58800.0,11.49,11.52,11.41,11.46,58800.0
2011-08-12 13:00:00,11.46,11.48,11.4,11.45,85900.0,11.46,11.48,11.4,11.45,85900.0
2011-08-12 13:30:00,11.45,11.56,11.42,11.56,103800.0,11.45,11.56,11.42,11.56,103800.0
2011-08-12 14:00:00,11.57,11.58,11.36,11.38,110800.0,11.57,11.58,11.36,11.38,110800.0
2011-08-12 14:30:00,11.38,11.45,11.33,11.44,87700.0,11.38,11.45,11.33,11.44,87700.0
2011-08-12 15:00:00,11.44,11.48,11.4,11.42,119500.0,11.44,11.48,11.4,11.42,119500.0
2011-08-12 15:30:00,11.42,11.48,11.35,11.48,219600.0,11.42,11.48,11.35,11.48,219600.0
2011-08-15 09:30:00,11.55,12.02,11.5,11.93,225900.0,11.55,12.02,11.5,11.93,225900.0
2011-08-15 10:00:00,11.93,11.97,11.86,11.86,128700.0,11.93,11.97,11.86,11.86,128700.0
2011-08-15 10:30:00,11.87,11.89,11.76,11.76,116200.0,11.87,11.89,11.76,11.76,116200.0
2011-08-15 11:00:00,11.77,11.78,11.66,11.77,106400.0,11.77,11.78,11.66,11.77,106400.0
2011-08-15 11:30:00,11.76,11.86,11.73,11.82,72700.0,11.76,11.86,11.73,11.82,72700.0
2011-08-15 12:00:00,11.81,11.85,11.75,11.78,38000.0,11.81,11.85,11.75,11.78,38000.0
2011-08-15 12:30:00,11.78,11.81,11.76,11.79,28000.0,11.78,11.81,11.76,11.79,28000.0
2011-08-15 13:00:00,11.8,11.83,11.6,11.62,146100.0,11.8,11.83,11.6,11.62,146100.0
2011-08-15 13:30:00,11.63,11.67,11.59,11.65,101800.0,11.63,11.67,11.59,11.65,101800.0
2011-08-15 14:00:00,11.65,11.8,11.65,11.8,72200.0,11.65,11.8,11.65,11.8,72200.0
2011-08-15 14:30:00,11.8,11.84,11.79,11.83,113300.0,11.8,11.84,11.79,11.83,113300.0
2011-08-15 15:00:00,11.84,11.96,11.83,11.93,256700.0,11.84,11.96,11.83,11.93,256700.0
2011-08-15 15:30:00,11.92,11.98,11.9,11.91,392700.0,11.92,11.98,11.9,11.91,392700.0
2011-08-16 09:30:00,11.82,11.84,11.68,11.75,158500.0,11.82,11.84,11.68,11.75,158500.0
2011-08-16 10:00:00,11.76,11.86,11.76,11.84,116400.0,11.76,11.86,11.76,11.84,116400.0
2011-08-16 10:30:00,11.84,11.88,11.8,11.86,103300.0,11.84,11.88,11.8,11.86,103300.0
2011-08-16 11:00:00,11.86,11.86,11.77,11.78,70200.0,11.86,11.86,11.77,11.78,70200.0
2011-08-16 11:30:00,11.77,11.81,11.72,11.78,96800.0,11.77,11.81,11.72,11.78,96800.0
2011-08-16 12:00:00,11.78,11.83,11.64,11.65,185200.0,11.78,11.83,11.64,11.65,185200.0
2011-08-16 12:30:00,11.65,11.67,11.56,11.57,43000.0,11.65,11.67,11.56,11.57,43000.0
2011-08-16 13:00:00,11.56,11.57,11.48,11.51,64800.0,11.56,11.57,11.48,11.51,64800.0
2011-08-16 13:30:00,11.51,11.62,11.49,11.59,69500.0,11.51,11.62,11.49,11.59,69500.0
2011-08-16 14:00:00,11.59,11.63,11.56,11.56,62300.0,11.59,11.63,11.56,11.56,62300.0
2011-08-16 14:30:00,11.57,11.57,11.49,11.49,116300.0,11.57,11.57,11.49,11.49,116300.0
2011-08-16 15:00:00,11.5,11.67,11.49,11.66,111300.0,11.5,11.67,11.49,11.66,111300.0
2011-08-16 15:30:00,11.67,11.7,11.6,11.61,257500.0,11.67,11.7,11.6,11.61,257500.0
2011-08-17 09:30:00,11.72,11.74,11.63,11.68,56100.0,11.72,11.74,11.63,11.68,56100.0
2011-08-17 10:00:00,11.69,11.7,11.63,11.65,52000.0,11.69,11.7,11.63,11.65,52000.0
2011-08-17 10:30:00,11.64,11.64,11.57,11.57,69100.0,11.64,11.64,11.57,11.57,69100.0
2011-08-17 11:00:00,11.57,11.63,11.53,11.54,44700.0,11.57,11.63,11.53,11.54,44700.0
2011-08-17 11:30:00,11.55,11.55,11.45,11.46,59900.0,11.55,11.55,11.45,11.46,59900.0
2011-08-17 12:00:00,11.46,11.49,11.44,11.48,60600.0,11.46,11.49,11.44,11.48,60600.0
2011-08-17 12:30:00,11.48,11.51,11.45,11.47,54000.0,11.48,11.51,11.45,11.47,54000.0
2011-08-17 13:00:00,11.47,11.48,11.42,11.43,64200.0,11.47,11.48,11.42,11.43,64200.0
2011-08-17 13:30:00,11.44,11.51,11.43,11.5,121900.0,11.44,11.51,11.43,11.5,121900.0
2011-08-17 14:00:00,11.49,11.53,11.49,11.51,52300.0,11.49,11.53,11.49,11.51,52300.0
2011-08-17 14:30:00,11.52,11.52,11.44,11.49,78800.0,11.52,11.52,11.44,11.49,78800.0
2011-08-17 15:00:00,11.49,11.55,11.48,11.5,70400.0,11.49,11.55,11.48,11.5,70400.0
2011-08-17 15:30:00,11.49,11.62,11.47,11.6,254500.0,11.49,11.62,11.47,11.6,254500.0
2011-08-18 09:30:00,11.22,11.35,11.06,11.06,136500.0,11.22,11.35,11.06,11.06,136500.0
2011-08-18 10:00:00,11.05,11.05,10.83,11.02,125500.0,11.05,11.05,10.83,11.02,125500.0
2011-08-18 10:30:00,11.03,11.05,10.9,10.99,62200.0,11.03,11.05,10.9,10.99,62200.0
2011-08-18 11:00:00,10.99,10.99,10.88,10.91,37200.0,10.99,10.99,10.88,10.91,37200.0
2011-08-18 11:30:00,10.91,11.04,10.91,11.01,47200.0,10.91,11.04,10.91,11.01,47200.0
2011-08-18 12:00:00,11.01,11.08,10.98,11.06,135100.0,11.01,11.08,10.98,11.06,135100.0
2011-08-18 12:30:00,11.06,11.06,10.99,10.99,57600.0,11.06,11.06,10.99,10.99,57600.0
2011-08-18 13:00:00,10.99,11.01,10.95,10.97,95500.0,10.99,11.01,10.95,10.97,95500.0
2011-08-18 13:30:00,10.97,10.98,10.87,10.87,69800.0,10.97,10.98,10.87,10.87,69800.0
2011-08-18 14:00:00,10.88,11.0,10.88,10.99,130000.0,10.88,11.0,10.88,10.99,130000.0
2011-08-18 14:30:00,11.0,11.04,10.93,10.93,134000.0,11.0,11.04,10.93,10.93,134000.0
2011-08-18 15:00:00,10.92,10.93,10.84,10.9,126600.0,10.92,10.93,10.84,10.9,126600.0
2011-08-18 15:30:00,10.91,10.97,10.81,10.93,277700.0,10.91,10.97,10.81,10.93,277700.0
2011-08-19 09:30:00,10.8,11.16,10.68,11.16,160200.0,10.8,11.16,10.68,11.16,160200.0
2011-08-19 10:00:00,11.15,11.32,11.1,11.29,108500.0,11.15,11.32,11.1,11.29,108500.0
2011-08-19 10:30:00,11.28,11.32,11.18,11.25,79400.0,11.28,11.32,11.18,11.25,79400.0
2011-08-19 11:00:00,11.23,11.27,11.03,11.2,84000.0,11.23,11.27,11.03,11.2,84000.0
2011-08-19 11:30:00,11.19,11.25,11.13,11.24,75400.0,11.19,11.25,11.13,11.24,75400.0
2011-08-19 12:00:00,11.25,11.25,11.17,11.21,84000.0,11.25,11.25,11.17,11.21,84000.0
2011-08-19 12:30:00,11.21,11.25,11.19,11.21,72600.0,11.21,11.25,11.19,11.21,72600.0
2011-08-19 13:00:00,11.21,11.27,11.19,11.22,56900.0,11.21,11.27,11.19,11.22,56900.0
2011-08-19 13:30:00,11.22,11.23,11.07,11.15,80300.0,11.22,11.23,11.07,11.15,80300.0
2011-08-19 14:00:00,11.15,11.18,10.99,11.05,119200.0,11.15,11.18,10.99,11.05,119200.0
2011-08-19 14:30:00,11.04,11.11,10.99,11.02,105200.0,11.04,11.11,10.99,11.02,105200.0
2011-08-19 15:00:00,11.02,11.07,10.93,11.02,103500.0,11.02,11.07,10.93,11.02,103500.0
2011-08-19 15:30:00,11.02,11.03,10.93,10.94,158300.0,11.02,11.03,10.93,10.94,158300.0
2011-08-22 09:30:00,11.29,11.43,11.1,11.18,87000.0,11.29,11.43,11.1,11.18,87000.0
2011-08-22 10:00:00,11.17,11.27,11.13,11.22,60700.0,11.17,11.27,11.13,11.22,60700.0
2011-08-22 10:30:00,11.21,11.23,11.03,11.06,61500.0,11.21,11.23,11.03,11.06,61500.0
2011-08-22 11:00:00,11.04,11.11,10.96,11.02,72400.0,11.04,11.11,10.96,11.02,72400.0
2011-08-22 11:30:00,11.01,11.04,10.97,10.99,96400.0,11.01,11.04,10.97,10.99,96400.0
2011-08-22 12:00:00,10.99,11.12,10.98,11.08,51500.0,10.99,11.12,10.98,11.08,51500.0
2011-08-22 12:30:00,11.08,11.16,11.03,11.14,88800.0,11.08,11.16,11.03,11.14,88800.0
2011-08-22 13:00:00,11.12,11.16,11.07,11.08,40100.0,11.12,11.16,11.07,11.08,40100.0
2011-08-22 13:30:00,11.08,11.11,10.97,11.06,58000.0,11.08,11.11,10.97,11.06,58000.0
2011-08-22 14:00:00,11.06,11.12,11.02,11.07,62200.0,11.06,11.12,11.02,11.07,62200.0
2011-08-22 14:30:00,11.07,11.09,11.02,11.04,47200.0,11.07,11.09,11.02,11.04,47200.0
2011-08-22 15:00:00,11.03,11.09,10.99,11.08,117100.0,11.03,11.09,10.99,11.08,117100.0
2011-08-22 15:30:00,11.07,11.11,10.99,11.03,238900.0,11.07,11.11,10.99,11.03,238900.0
2011-08-23 09:30:00,11.16,11.22,10.98,11.14,77600.0,11.16,11.22,10.98,11.14,77600.0
2011-08-23 10:00:00,11.12,11.34,11.1,11.34,139800.0,11.12,11.34,11.1,11.34,139800.0
2011-08-23 10:30:00,11.33,11.45,11.29,11.3,99200.0,11.33,11.45,11.29,11.3,99200.0
2011-08-23 11:00:00,11.3,11.34,11.26,11.33,75300.0,11.3,11.34,11.26,11.33,75300.0
2011-08-23 11:30:00,11.34,11.45,11.29,11.45,52200.0,11.34,11.45,11.29,11.45,52200.0
2011-08-23 12:00:00,11.44,11.46,11.35,11.39,56700.0,11.44,11.46,11.35,11.39,56700.0
2011-08-23 12:30:00,11.38,11.48,11.37,11.47,59800.0,11.38,11.48,11.37,11.47,59800.0
2011-08-23 13:00:00,11.46,11.48,11.45,11.46,67400.0,11.46,11.48,11.45,11.46,67400.0
2011-08-23 13:30:00,11.46,11.5,11.37,11.42,120100.0,11.46,11.5,11.37,11.42,120100.0
2011-08-23 14:00:00,11.41,11.46,11.35,11.46,78700.0,11.41,11.46,11.35,11.46,78700.0
2011-08-23 14:30:00,11.45,11.63,11.45,11.62,108900.0,11.45,11.63,11.45,11.62,108900.0
2011-08-23 15:00:00,11.62,11.79,11.62,11.69,182000.0,11.62,11.79,11.62,11.69,182000.0
2011-08-23 15:30:00,11.69,11.75,11.62,11.66,460000.0,11.69,11.75,11.62,11.66,460000.0
2011-08-24 09:30:00,11.69,11.85,11.54,11.85,98000.0,11.69,11.85,11.54,11.85,98000.0
2011-08-24 10:00:00,11.84,11.88,11.67,11.69,69600.0,11.84,11.88,11.67,11.69,69600.0
2011-08-24 10:30:00,11.69,11.79,11.6,11.67,145300.0,11.69,11.79,11.6,11.67,145300.0
2011-08-24 11:00:00,11.68,11.77,11.63,11.75,113800.0,11.68,11.77,11.63,11.75,113800.0
2011-08-24 11:30:00,11.73,11.76,11.6,11.62,78000.0,11.73,11.76,11.6,11.62,78000.0
2011-08-24 12:00:00,11.61,11.75,11.55,11.73,129600.0,11.61,11.75,11.55,11.73,129600.0
2011-08-24 12:30:00,11.71,11.82,11.67,11.82,224400.0,11.71,11.82,11.67,11.82,224400.0
2011-08-24 13:00:00,11.82,11.89,11.75,11.86,48300.0,11.82,11.89,11.75,11.86,48300.0
2011-08-24 13:30:00,11.87,11.87,11.64,11.74,75800.0,11.87,11.87,11.64,11.74,75800.0
2011-08-24 14:00:00,11.74,11.74,11.61,11.65,93900.0,11.74,11.74,11.61,11.65,93900.0
2011-08-24 14:30:00,11.65,11.82,11.65,11.81,64000.0,11.65,11.82,11.65,11.81,64000.0
2011-08-24 15:00:00,11.82,11.9,11.77,11.87,85800.0,11.82,11.9,11.77,11.87,85800.0
2011-08-24 15:30:00,11.86,11.88,11.81,11.82,200500.0,11.86,11.88,11.81,11.82,200500.0
2011-08-25 09:30:00,11.83,11.9,11.61,11.66,80300.0,11.83,11.9,11.61,11.66,80300.0
2011-08-25 10:00:00,11.67,11.78,11.57,11.73,114700.0,11.67,11.78,11.57,11.73,114700.0
2011-08-25 10:30:00,11.73,11.78,11.7,11.72,94500.0,11.73,11.78,11.7,11.72,94500.0
2011-08-25 11:00:00,11.73,11.88,11.73,11.88,60200.0,11.73,11.88,11.73,11.88,60200.0
2011-08-25 11:30:00,11.88,11.9,11.73,11.77,24800.0,11.88,11.9,11.73,11.77,24800.0
2011-08-25 12:00:00,11.77,11.78,11.65,11.69,19600.0,11.77,11.78,11.65,11.69,19600.0
2011-08-25 12:30:00,11.68,11.69,11.65,11.66,66900.0,11.68,11.69,11.65,11.66,66900.0
2011-08-25 13:00:00,11.68,11.79,11.67,11.77,64000.0,11.68,11.79,11.67,11.77,64000.0
2011-08-25 13:30:00,11.78,11.79,11.71,11.77,29600.0,11.78,11.79,11.71,11.77,29600.0
2011-08-25 14:00:00,11.77,11.92,11.73,11.85,195000.0,11.77,11.92,11.73,11.85,195000.0
2011-08-25 14:30:00,11.84,11.87,11.68,11.68,49000.0,11.84,11.87,11.68,11.68,49000.0
2011-08-25 15:00:00,11.68,11.82,11.65,11.74,137400.0,11.68,11.82,11.65,11.74,137400.0
2011-08-25 15:30:00,11.73,11.9,11.68,11.76,503000.0,11.73,11.9,11.68,11.76,503000.0
2011-08-26 09:30:00,11.65,11.74,11.55,11.59,64100.0,11.65,11.74,11.55,11.59,64100.0
2011-08-26 10:00:00,11.6,11.94,11.5,11.78,139300.0,11.6,11.94,11.5,11.78,139300.0
2011-08-26 10:30:00,11.79,12.03,11.7,11.82,85000.0,11.79,12.03,11.7,11.82,85000.0
2011-08-26 11:00:00,11.81,12.03,11.76,11.89,48200.0,11.81,12.03,11.76,11.89,48200.0
2011-08-26 11:30:00,11.9,11.98,11.88,11.96,54400.0,11.9,11.98,11.88,11.96,54400.0
2011-08-26 12:00:00,11.95,12.09,11.95,12.09,46900.0,11.95,12.09,11.95,12.09,46900.0
2011-08-26 12:30:00,12.09,12.09,11.99,12.0,33100.0,12.09,12.09,11.99,12.0,33100.0
2011-08-26 13:00:00,12.0,12.07,11.99,12.06,24200.0,12.0,12.07,11.99,12.06,24200.0
2011-08-26 13:30:00,12.07,12.19,12.05,12.12,99000.0,12.07,12.19,12.05,12.12,99000.0
2011-08-26 14:00:00,12.13,12.16,12.02,12.04,39700.0,12.13,12.16,12.02,12.04,39700.0
2011-08-26 14:30:00,12.04,12.13,12.01,12.07,62000.0,12.04,12.13,12.01,12.07,62000.0
2011-08-26 15:00:00,12.08,12.08,11.95,12.01,68700.0,12.08,12.08,11.95,12.01,68700.0
2011-08-26 15:30:00,12.01,12.15,12.0,12.08,194200.0,12.01,12.15,12.0,12.08,194200.0
2011-08-29 09:30:00,12.2,12.34,12.13,12.31,96400.0,12.2,12.34,12.13,12.31,96400.0
2011-08-29 10:00:00,12.31,12.48,12.27,12.43,113200.0,12.31,12.48,12.27,12.43,113200.0
2011-08-29 10:30:00,12.44,12.5,12.41,12.46,91300.0,12.44,12.5,12.41,12.46,91300.0
2011-08-29 11:00:00,12.45,12.48,12.4,12.46,36200.0,12.45,12.48,12.4,12.46,36200.0
2011-08-29 11:30:00,12.47,12.51,12.46,12.49,141000.0,12.47,12.51,12.46,12.49,141000.0
2011-08-29 12:00:00,12.49,12.51,12.47,12.49,64600.0,12.49,12.51,12.47,12.49,64600.0
2011-08-29 12:30:00,12.5,12.58,12.5,12.54,30900.0,12.5,12.58,12.5,12.54,30900.0
2011-08-29 13:00:00,12.54,12.58,12.53,12.57,32500.0,12.54,12.58,12.53,12.57,32500.0
2011-08-29 13:30:00,12.57,12.58,12.54,12.56,49100.0,12.57,12.58,12.54,12.56,49100.0
2011-08-29 14:00:00,12.57,12.65,12.56,12.65,66500.0,12.57,12.65,12.56,12.65,66500.0
2011-08-29 14:30:00,12.65,12.71,12.65,12.66,89400.0,12.65,12.71,12.65,12.66,89400.0
2011-08-29 15:00:00,12.65,12.71,12.63,12.68,227900.0,12.65,12.71,12.63,12.68,227900.0
2011-08-29 15:30:00,12.69,12.76,12.68,12.71,282000.0,12.69,12.76,12.68,12.71,282000.0
2011-08-30 09:30:00,12.74,12.93,12.49,12.93,116700.0,12.74,12.93,12.49,12.93,116700.0
2011-08-30 10:00:00,12.89,12.91,12.66,12.87,91500.0,12.89,12.91,12.66,12.87,91500.0
2011-08-30 10:30:00,12.88,13.05,12.85,13.03,160800.0,12.88,13.05,12.85,13.03,160800.0
2011-08-30 11:00:00,13.04,13.1,13.01,13.09,126700.0,13.04,13.1,13.01,13.09,126700.0
2011-08-30 11:30:00,13.1,13.47,13.09,13.43,529600.0,13.1,13.47,13.09,13.43,529600.0
2011-08-30 12:00:00,13.43,13.53,13.27,13.28,339500.0,13.43,13.53,13.27,13.28,339500.0
2011-08-30 12:30:00,13.28,13.34,13.13,13.18,119900.0,13.28,13.34,13.13,13.18,119900.0
2011-08-30 13:00:00,13.17,13.3,13.17,13.23,127200.0,13.17,13.3,13.17,13.23,127200.0
2011-08-30 13:30:00,13.23,13.25,13.16,13.21,100700.0,13.23,13.25,13.16,13.21,100700.0
2011-08-30 14:00:00,13.21,13.27,13.13,13.26,175400.0,13.21,13.27,13.13,13.26,175400.0
2011-08-30 14:30:00,13.27,13.27,13.12,13.18,137300.0,13.27,13.27,13.12,13.18,137300.0
2011-08-30 15:00:00,13.18,13.22,13.12,13.2,123400.0,13.18,13.22,13.12,13.2,123400.0
2011-08-30 15:30:00,13.2,13.29,13.12,13.15,429300.0,13.2,13.29,13.12,13.15,429300.0
2011-08-31 09:30:00,13.29,13.57,13.2,13.42,185300.0,13.29,13.57,13.2,13.42,185300.0
2011-08-31 10:00:00,13.42,13.65,13.42,13.53,98200.0,13.42,13.65,13.42,13.53,98200.0
2011-08-31 10:30:00,13.53,13.57,13.3,13.3,143200.0,13.53,13.57,13.3,13.3,143200.0
2011-08-31 11:00:00,13.3,13.31,13.16,13.19,92600.0,13.3,13.31,13.16,13.19,92600.0
2011-08-31 11:30:00,13.2,13.25,13.11,13.13,52500.0,13.2,13.25,13.11,13.13,52500.0
2011-08-31 12:00:00,13.12,13.25,13.12,13.23,40300.0,13.12,13.25,13.12,13.23,40300.0
2011-08-31 12:30:00,13.23,13.27,13.14,13.24,54900.0,13.23,13.27,13.14,13.24,54900.0
2011-08-31 13:00:00,13.24,13.25,13.12,13.14,59600.0,13.24,13.25,13.12,13.14,59600.0
2011-08-31 13:30:00,13.14,13.2,13.06,13.09,61600.0,13.14,13.2,13.06,13.09,61600.0
2011-08-31 14:00:00,13.09,13.16,13.05,13.15,95900.0,13.09,13.16,13.05,13.15,95900.0
2011-08-31 14:30:00,13.14,13.16,13.03,13.12,175100.0,13.14,13.16,13.03,13.12,175100.0
2011-08-31 15:00:00,13.11,13.21,13.04,13.16,329000.0,13.11,13.21,13.04,13.16,329000.0
2011-08-31 15:30:00,13.17,13.29,13.13,13.22,261000.0,13.17,13.29,13.13,13.22,261000.0
2011-09-01 09:30:00,13.27,13.4,13.21,13.35,160800.0,13.27,13.4,13.21,13.35,160800.0
2011-09-01 10:00:00,13.34,13.54,13.27,13.3,246100.0,13.34,13.54,13.27,13.3,246100.0
2011-09-01 10:30:00,13.3,13.35,13.17,13.17,115300.0,13.3,13.35,13.17,13.17,115300.0
2011-09-01 11:00:00,13.18,13.2,13.08,13.17,57700.0,13.18,13.2,13.08,13.17,57700.0
2011-09-01 11:30:00,13.18,13.21,13.13,13.2,23900.0,13.18,13.21,13.13,13.2,23900.0
2011-09-01 12:00:00,13.2,13.21,13.11,13.18,35500.0,13.2,13.21,13.11,13.18,35500.0
2011-09-01 12:30:00,13.19,13.2,13.07,13.09,41600.0,13.19,13.2,13.07,13.09,41600.0
2011-09-01 13:00:00,13.08,13.08,12.95,13.04,88000.0,13.08,13.08,12.95,13.04,88000.0
2011-09-01 13:30:00,13.03,13.04,12.91,12.93,73200.0,13.03,13.04,12.91,12.93,73200.0
2011-09-01 14:00:00,12.93,13.0,12.9,12.96,63100.0,12.93,13.0,12.9,12.96,63100.0
2011-09-01 14:30:00,12.96,13.05,12.96,12.97,47000.0,12.96,13.05,12.96,12.97,47000.0
2011-09-01 15:00:00,12.97,12.97,12.86,12.91,93700.0,12.97,12.97,12.86,12.91,93700.0
2011-09-01 15:30:00,12.92,12.92,12.81,12.82,470000.0,12.92,12.92,12.81,12.82,470000.0
2011-09-02 09:30:00,12.59,12.71,12.51,12.66,75900.0,12.59,12.71,12.51,12.66,75900.0
2011-09-02 10:00:00,12.67,12.74,12.61,12.66,127900.0,12.67,12.74,12.61,12.66,127900.0
2011-09-02 10:30:00,12.65,12.7,12.56,12.7,61800.0,12.65,12.7,12.56,12.7,61800.0
2011-09-02 11:00:00,12.7,12.71,12.62,12.7,89000.0,12.7,12.71,12.62,12.7,89000.0
2011-09-02 11:30:00,12.7,12.76,12.67,12.67,41900.0,12.7,12.76,12.67,12.67,41900.0
2011-09-02 12:00:00,12.69,12.7,12.64,12.64,28100.0,12.69,12.7,12.64,12.64,28100.0
2011-09-02 12:30:00,12.64,12.64,12.61,12.62,43300.0,12.64,12.64,12.61,12.62,43300.0
2011-09-02 13:00:00,12.62,12.62,12.57,12.58,68500.0,12.62,12.62,12.57,12.58,68500.0
2011-09-02 13:30:00,12.58,12.6,12.54,12.6,70800.0,12.58,12.6,12.54,12.6,70800.0
2011-09-02 14:00:00,12.6,12.62,12.57,12.58,93900.0,12.6,12.62,12.57,12.58,93900.0
2011-09-02 14:30:00,12.58,12.58,12.5,12.5,160000.0,12.58,12.58,12.5,12.5,160000.0
2011-09-02 15:00:00,12.51,12.59,12.5,12.57,72100.0,12.51,12.59,12.5,12.57,72100.0
2011-09-02 15:30:00,12.56,12.68,12.56,12.62,192000.0,12.56,12.68,12.56,12.62,192000.0
2011-09-06 09:30:00,12.26,12.62,12.22,12.61,141800.0,12.26,12.62,12.22,12.61,141800.0
2011-09-06 10:00:00,12.62,12.68,12.44,12.45,142900.0,12.62,12.68,12.44,12.45,142900.0
2011-09-06 10:30:00,12.45,12.59,12.43,12.57,153600.0,12.45,12.59,12.43,12.57,153600.0
2011-09-06 11:00:00,12.57,12.57,12.48,12.53,77200.0,12.57,12.57,12.48,12.53,77200.0
2011-09-06 11:30:00,12.54,12.56,12.37,12.45,98600.0,12.54,12.56,12.37,12.45,98600.0
2011-09-06 12:00:00,12.44,12.5,12.43,12.43,34400.0,12.44,12.5,12.43,12.43,34400.0
2011-09-06 12:30:00,12.43,12.48,12.39,12.44,35900.0,12.43,12.48,12.39,12.44,35900.0
2011-09-06 13:00:00,12.44,12.53,12.43,12.46,48000.0,12.44,12.53,12.43,12.46,48000.0
2011-09-06 13:30:00,12.45,12.57,12.42,12.54,56000.0,12.45,12.57,12.42,12.54,56000.0
2011-09-06 14:00:00,12.53,12.64,12.5,12.6,110300.0,12.53,12.64,12.5,12.6,110300.0
2011-09-06 14:30:00,12.61,12.61,12.45,12.45,56700.0,12.61,12.61,12.45,12.45,56700.0
2011-09-06 15:00:00,12.45,12.53,12.35,12.46,125300.0,12.45,12.53,12.35,12.46,125300.0
2011-09-06 15:30:00,12.45,12.64,12.38,12.6,227600.0,12.45,12.64,12.38,12.6,227600.0
2011-09-07 09:30:00,12.86,12.93,12.77,12.8,135900.0,12.86,12.93,12.77,12.8,135900.0
2011-09-07 10:00:00,12.8,12.88,12.76,12.79,79000.0,12.8,12.88,12.76,12.79,79000.0
2011-09-07 10:30:00,12.78,12.85,12.76,12.8,37600.0,12.78,12.85,12.76,12.8,37600.0
2011-09-07 11:00:00,12.8,12.85,12.79,12.84,36600.0,12.8,12.85,12.79,12.84,36600.0
2011-09-07 11:30:00,12.84,12.86,12.8,12.84,32500.0,12.84,12.86,12.8,12.84,32500.0
2011-09-07 12:00:00,12.84,12.87,12.82,12.87,27500.0,12.84,12.87,12.82,12.87,27500.0
2011-09-07 12:30:00,12.87,12.93,12.86,12.88,35200.0,12.87,12.93,12.86,12.88,35200.0
2011-09-07 13:00:00,12.89,12.96,12.89,12.95,38700.0,12.89,12.96,12.89,12.95,38700.0
2011-09-07 13:30:00,12.95,12.96,12.86,12.9,67500.0,12.95,12.96,12.86,12.9,67500.0
2011-09-07 14:00:00,12.9,12.9,12.86,12.9,47600.0,12.9,12.9,12.86,12.9,47600.0
2011-09-07 14:30:00,12.9,13.03,12.88,13.03,94600.0,12.9,13.03,12.88,13.03,94600.0
2011-09-07 15:00:00,13.03,13.09,13.02,13.07,125900.0,13.03,13.09,13.02,13.07,125900.0
2011-09-07 15:30:00,13.07,13.09,13.0,13.06,316200.0,13.07,13.09,13.0,13.06,316200.0
2011-09-08 09:30:00,13.01,13.59,12.94,13.53,439700.0,13.01,13.59,12.94,13.53,439700.0
2011-09-08 10:00:00,13.52,13.61,13.4,13.55,403300.0,13.52,13.61,13.4,13.55,403300.0
2011-09-08 10:30:00,13.55,13.68,13.46,13.62,173800.0,13.55,13.68,13.46,13.62,173800.0
2011-09-08 11:00:00,13.62,13.7,13.49,13.51,142800.0,13.62,13.7,13.49,13.51,142800.0
2011-09-08 11:30:00,13.5,13.57,13.46,13.48,114700.0,13.5,13.57,13.46,13.48,114700.0
2011-09-08 12:00:00,13.48,13.5,13.45,13.49,94300.0,13.48,13.5,13.45,13.49,94300.0
2011-09-08 12:30:00,13.48,13.48,13.4,13.47,105900.0,13.48,13.48,13.4,13.47,105900.0
2011-09-08 13:00:00,13.46,13.48,13.42,13.44,50000.0,13.46,13.48,13.42,13.44,50000.0
2011-09-08 13:30:00,13.44,13.49,13.37,13.44,178100.0,13.44,13.49,13.37,13.44,178100.0
2011-09-08 14:00:00,13.44,13.44,13.33,13.36,173500.0,13.44,13.44,13.33,13.36,173500.0
2011-09-08 14:30:00,13.36,13.43,13.34,13.4,132800.0,13.36,13.43,13.34,13.4,132800.0
2011-09-08 15:00:00,13.39,13.42,13.28,13.37,241000.0,13.39,13.42,13.28,13.37,241000.0
2011-09-08 15:30:00,13.38,13.41,13.29,13.41,551500.0,13.38,13.41,13.29,13.41,551500.0
2011-09-09 09:30:00,13.27,13.4,13.22,13.31,155800.0,13.27,13.4,13.22,13.31,155800.0
2011-09-09 10:00:00,13.31,13.4,13.26,13.4,194800.0,13.31,13.4,13.26,13.4,194800.0
2011-09-09 10:30:00,13.4,13.4,13.27,13.37,180400.0,13.4,13.4,13.27,13.37,180400.0
2011-09-09 11:00:00,13.36,13.55,13.34,13.4,250700.0,13.36,13.55,13.34,13.4,250700.0
2011-09-09 11:30:00,13.4,13.5,13.27,13.29,134500.0,13.4,13.5,13.27,13.29,134500.0
2011-09-09 12:00:00,13.29,13.35,13.25,13.31,121300.0,13.29,13.35,13.25,13.31,121300.0
2011-09-09 12:30:00,13.31,13.4,13.24,13.37,188400.0,13.31,13.4,13.24,13.37,188400.0
2011-09-09 13:00:00,13.38,13.45,13.29,13.36,80100.0,13.38,13.45,13.29,13.36,80100.0
2011-09-09 13:30:00,13.36,13.38,13.33,13.35,136200.0,13.36,13.38,13.33,13.35,136200.0
2011-09-09 14:00:00,13.35,13.4,13.31,13.32,156600.0,13.35,13.4,13.31,13.32,156600.0
2011-09-09 14:30:00,13.32,13.39,13.28,13.29,157500.0,13.32,13.39,13.28,13.29,157500.0
2011-09-09 15:00:00,13.29,13.34,13.27,13.3,196200.0,13.29,13.34,13.27,13.3,196200.0
2011-09-09 15:30:00,13.3,13.47,13.3,13.44,285700.0,13.3,13.47,13.3,13.44,285700.0
2011-09-12 09:30:00,13.34,13.44,13.1,13.41,155500.0,13.34,13.44,13.1,13.41,155500.0
2011-09-12 10:00:00,13.39,13.44,13.2,13.21,157100.0,13.39,13.44,13.2,13.21,157100.0
2011-09-12 10:30:00,13.19,13.25,13.12,13.12,91300.0,13.19,13.25,13.12,13.12,91300.0
2011-09-12 11:00:00,13.12,13.49,13.12,13.48,116500.0,13.12,13.49,13.12,13.48,116500.0
2011-09-12 11:30:00,13.48,13.5,13.34,13.35,61300.0,13.48,13.5,13.34,13.35,61300.0
2011-09-12 12:00:00,13.34,13.39,13.24,13.34,49000.0,13.34,13.39,13.24,13.34,49000.0
2011-09-12 12:30:00,13.34,13.34,13.2,13.24,54200.0,13.34,13.34,13.2,13.24,54200.0
2011-09-12 13:00:00,13.25,13.33,13.21,13.21,47100.0,13.25,13.33,13.21,13.21,47100.0
2011-09-12 13:30:00,13.22,13.37,13.12,13.35,159300.0,13.22,13.37,13.12,13.35,159300.0
2011-09-12 14:00:00,13.35,13.36,13.19,13.27,118200.0,13.35,13.36,13.19,13.27,118200.0
2011-09-12 14:30:00,13.28,13.5,13.27,13.31,125000.0,13.28,13.5,13.27,13.31,125000.0
2011-09-12 15:00:00,13.31,13.37,13.21,13.33,130600.0,13.31,13.37,13.21,13.33,130600.0
2011-09-12 15:30:00,13.34,13.61,13.34,13.58,267000.0,13.34,13.61,13.34,13.58,267000.0
2011-09-13 09:30:00,13.57,13.71,13.4,13.54,106000.0,13.57,13.71,13.4,13.54,106000.0
2011-09-13 10:00:00,13.55,13.57,13.36,13.41,119500.0,13.55,13.57,13.36,13.41,119500.0
2011-09-13 10:30:00,13.41,13.47,13.22,13.27,129300.0,13.41,13.47,13.22,13.27,129300.0
2011-09-13 11:00:00,13.26,13.36,13.14,13.18,116400.0,13.26,13.36,13.14,13.18,116400.0
2011-09-13 11:30:00,13.19,13.43,13.19,13.37,121200.0,13.19,13.43,13.19,13.37,121200.0
2011-09-13 12:00:00,13.37,13.5,13.33,13.46,53000.0,13.37,13.5,13.33,13.46,53000.0
2011-09-13 12:30:00,13.46,13.49,13.42,13.45,38000.0,13.46,13.49,13.42,13.45,38000.0
2011-09-13 13:00:00,13.45,13.48,13.41,13.46,28200.0,13.45,13.48,13.41,13.46,28200.0
2011-09-13 13:30:00,13.46,13.62,13.4,13.61,211300.0,13.46,13.62,13.4,13.61,211300.0
2011-09-13 14:00:00,13.61,13.84,13.6,13.83,311300.0,13.61,13.84,13.6,13.83,311300.0
2011-09-13 14:30:00,13.83,13.84,13.67,13.71,92300.0,13.83,13.84,13.67,13.71,92300.0
2011-09-13 15:00:00,13.71,13.73,13.61,13.72,134800.0,13.71,13.73,13.61,13.72,134800.0
2011-09-13 15:30:00,13.73,13.79,13.68,13.76,356300.0,13.73,13.79,13.68,13.76,356300.0
2011-09-14 09:30:00,13.68,13.82,13.63,13.79,134700.0,13.68,13.82,13.63,13.79,134700.0
2011-09-14 10:00:00,13.79,13.85,13.6,13.7,207900.0,13.79,13.85,13.6,13.7,207900.0
2011-09-14 10:30:00,13.7,13.92,13.67,13.9,137500.0,13.7,13.92,13.67,13.9,137500.0
2011-09-14 11:00:00,13.89,14.04,13.86,14.03,130700.0,13.89,14.04,13.86,14.03,130700.0
2011-09-14 11:30:00,14.03,14.04,13.96,13.99,124400.0,14.03,14.04,13.96,13.99,124400.0
2011-09-14 12:00:00,14.0,14.01,13.91,13.95,28300.0,14.0,14.01,13.91,13.95,28300.0
2011-09-14 12:30:00,13.96,14.03,13.9,13.92,64200.0,13.96,14.03,13.9,13.92,64200.0
2011-09-14 13:00:00,13.94,13.97,13.92,13.95,41000.0,13.94,13.97,13.92,13.95,41000.0
2011-09-14 13:30:00,13.95,13.99,13.9,13.93,94700.0,13.95,13.99,13.9,13.93,94700.0
2011-09-14 14:00:00,13.94,14.02,13.94,14.01,90900.0,13.94,14.02,13.94,14.01,90900.0
2011-09-14 14:30:00,14.01,14.05,13.97,14.05,127700.0,14.01,14.05,13.97,14.05,127700.0
2011-09-14 15:00:00,14.05,14.13,14.04,14.08,216900.0,14.05,14.13,14.04,14.08,216900.0
2011-09-14 15:30:00,14.09,14.13,13.92,13.96,406900.0,14.09,14.13,13.92,13.96,406900.0
2011-09-15 09:30:00,14.04,14.15,13.87,14.05,102400.0,14.04,14.15,13.87,14.05,102400.0
2011-09-15 10:00:00,14.02,14.09,13.84,13.86,44600.0,14.02,14.09,13.84,13.86,44600.0
2011-09-15 10:30:00,13.86,13.87,13.73,13.77,77300.0,13.86,13.87,13.73,13.77,77300.0
2011-09-15 11:00:00,13.76,13.8,13.73,13.75,49100.0,13.76,13.8,13.73,13.75,49100.0
2011-09-15 11:30:00,13.77,13.86,13.73,13.77,46600.0,13.77,13.86,13.73,13.77,46600.0
2011-09-15 12:00:00,13.76,13.81,13.73,13.76,24000.0,13.76,13.81,13.73,13.76,24000.0
2011-09-15 12:30:00,13.77,13.83,13.77,13.82,16400.0,13.77,13.83,13.77,13.82,16400.0
2011-09-15 13:00:00,13.82,13.85,13.79,13.8,70700.0,13.82,13.85,13.79,13.8,70700.0
2011-09-15 13:30:00,13.81,13.89,13.8,13.87,73800.0,13.81,13.89,13.8,13.87,73800.0
2011-09-15 14:00:00,13.87,13.96,13.87,13.91,128900.0,13.87,13.96,13.87,13.91,128900.0
2011-09-15 14:30:00,13.91,13.94,13.86,13.9,73300.0,13.91,13.94,13.86,13.9,73300.0
2011-09-15 15:00:00,13.9,13.93,13.84,13.85,100100.0,13.9,13.93,13.84,13.85,100100.0
2011-09-15 15:30:00,13.86,14.02,13.85,14.0,248300.0,13.86,14.02,13.85,14.0,248300.0
2011-09-16 09:30:00,14.0,14.0,13.74,13.84,173900.0,14.0,14.0,13.74,13.84,173900.0
2011-09-16 10:00:00,13.83,13.86,13.73,13.76,59100.0,13.83,13.86,13.73,13.76,59100.0
2011-09-16 10:30:00,13.75,13.83,13.73,13.77,59900.0,13.75,13.83,13.73,13.77,59900.0
2011-09-16 11:00:00,13.76,13.8,13.71,13.8,53800.0,13.76,13.8,13.71,13.8,53800.0
2011-09-16 11:30:00,13.79,13.84,13.76,13.81,28300.0,13.79,13.84,13.76,13.81,28300.0
2011-09-16 12:00:00,13.81,13.81,13.72,13.77,32600.0,13.81,13.81,13.72,13.77,32600.0
2011-09-16 12:30:00,13.77,13.89,13.76,13.85,38700.0,13.77,13.89,13.76,13.85,38700.0
2011-09-16 13:00:00,13.86,13.88,13.78,13.81,34500.0,13.86,13.88,13.78,13.81,34500.0
2011-09-16 13:30:00,13.82,13.84,13.75,13.81,40100.0,13.82,13.84,13.75,13.81,40100.0
2011-09-16 14:00:00,13.81,13.89,13.79,13.8,42800.0,13.81,13.89,13.79,13.8,42800.0
2011-09-16 14:30:00,13.8,13.91,13.8,13.91,82700.0,13.8,13.91,13.8,13.91,82700.0
2011-09-16 15:00:00,13.91,13.95,13.88,13.9,136400.0,13.91,13.95,13.88,13.9,136400.0
2011-09-16 15:30:00,13.91,14.02,13.9,14.0,218600.0,13.91,14.02,13.9,14.0,218600.0
2011-09-19 09:30:00,13.71,13.81,13.44,13.64,93300.0,13.71,13.81,13.44,13.64,93300.0
2011-09-19 10:00:00,13.64,13.77,13.64,13.72,63600.0,13.64,13.77,13.64,13.72,63600.0
2011-09-19 10:30:00,13.72,13.75,13.6,13.67,46000.0,13.72,13.75,13.6,13.67,46000.0
2011-09-19 11:00:00,13.68,13.82,13.68,13.78,31100.0,13.68,13.82,13.68,13.78,31100.0
2011-09-19 11:30:00,13.77,13.91,13.72,13.82,47100.0,13.77,13.91,13.72,13.82,47100.0
2011-09-19 12:00:00,13.81,13.86,13.72,13.74,26700.0,13.81,13.86,13.72,13.74,26700.0
2011-09-19 12:30:00,13.72,13.74,13.6,13.62,44300.0,13.72,13.74,13.6,13.62,44300.0
2011-09-19 13:00:00,13.62,13.71,13.6,13.7,40100.0,13.62,13.71,13.6,13.7,40100.0
2011-09-19 13:30:00,13.69,13.72,13.65,13.69,28300.0,13.69,13.72,13.65,13.69,28300.0
2011-09-19 14:00:00,13.69,13.72,13.63,13.65,38600.0,13.69,13.72,13.63,13.65,38600.0
2011-09-19 14:30:00,13.66,13.73,13.66,13.67,41100.0,13.66,13.73,13.66,13.67,41100.0
2011-09-19 15:00:00,13.67,13.89,13.63,13.86,109000.0,13.67,13.89,13.63,13.86,109000.0
2011-09-19 15:30:00,13.87,13.93,13.76,13.78,152600.0,13.87,13.93,13.76,13.78,152600.0
2011-09-20 09:30:00,13.84,13.95,13.63,13.73,28500.0,13.84,13.95,13.63,13.73,28500.0
2011-09-20 10:00:00,13.73,13.9,13.7,13.86,40900.0,13.73,13.9,13.7,13.86,40900.0
2011-09-20 10:30:00,13.86,13.96,13.83,13.93,28600.0,13.86,13.96,13.83,13.93,28600.0
2011-09-20 11:00:00,13.93,13.95,13.87,13.89,21700.0,13.93,13.95,13.87,13.89,21700.0
2011-09-20 11:30:00,13.89,14.02,13.84,14.02,60800.0,13.89,14.02,13.84,14.02,60800.0
2011-09-20 12:00:00,14.01,14.04,13.98,14.02,33700.0,14.01,14.04,13.98,14.02,33700.0
2011-09-20 12:30:00,14.01,14.02,13.98,13.99,44800.0,14.01,14.02,13.98,13.99,44800.0
2011-09-20 13:00:00,13.99,14.02,13.95,13.98,18500.0,13.99,14.02,13.95,13.98,18500.0
2011-09-20 13:30:00,13.98,13.98,13.86,13.91,29200.0,13.98,13.98,13.86,13.91,29200.0
2011-09-20 14:00:00,13.91,13.92,13.85,13.87,67500.0,13.91,13.92,13.85,13.87,67500.0
2011-09-20 14:30:00,13.88,13.91,13.77,13.79,60400.0,13.88,13.91,13.77,13.79,60400.0
2011-09-20 15:00:00,13.79,13.82,13.61,13.64,81500.0,13.79,13.82,13.61,13.64,81500.0
2011-09-20 15:30:00,13.64,13.69,13.57,13.6,241400.0,13.64,13.69,13.57,13.6,241400.0
2011-09-21 09:30:00,13.63,13.88,13.63,13.81,116500.0,13.63,13.88,13.63,13.81,116500.0
2011-09-21 10:00:00,13.81,13.87,13.73,13.74,176100.0,13.81,13.87,13.73,13.74,176100.0
2011-09-21 10:30:00,13.75,13.78,13.6,13.67,67600.0,13.75,13.78,13.6,13.67,67600.0
2011-09-21 11:00:00,13.66,13.74,13.65,13.73,44100.0,13.66,13.74,13.65,13.73,44100.0
2011-09-21 11:30:00,13.73,13.8,13.72,13.76,35000.0,13.73,13.8,13.72,13.76,35000.0
2011-09-21 12:00:00,13.76,13.81,13.66,13.72,89300.0,13.76,13.81,13.66,13.72,89300.0
2011-09-21 12:30:00,13.73,13.85,13.71,13.76,125100.0,13.73,13.85,13.71,13.76,125100.0
2011-09-21 13:00:00,13.76,13.84,13.73,13.81,97700.0,13.76,13.84,13.73,13.81,97700.0
2011-09-21 13:30:00,13.81,13.81,13.77,13.79,40200.0,13.81,13.81,13.77,13.79,40200.0
2011-09-21 14:00:00,13.79,13.88,13.71,13.8,77900.0,13.79,13.88,13.71,13.8,77900.0
2011-09-21 14:30:00,13.81,13.81,13.6,13.62,143000.0,13.81,13.81,13.6,13.62,143000.0
2011-09-21 15:00:00,13.61,13.74,13.61,13.62,77000.0,13.61,13.74,13.61,13.62,77000.0
2011-09-21 15:30:00,13.62,13.64,13.24,13.24,256800.0,13.62,13.64,13.24,13.24,256800.0
2011-09-22 09:30:00,12.85,13.04,12.51,12.79,151100.0,12.85,13.04,12.51,12.79,151100.0
2011-09-22 10:00:00,12.81,13.0,12.79,12.84,176400.0,12.81,13.0,12.79,12.84,176400.0
2011-09-22 10:30:00,12.84,13.03,12.8,12.89,131100.0,12.84,13.03,12.8,12.89,131100.0
2011-09-22 11:00:00,12.89,12.98,12.85,12.93,141600.0,12.89,12.98,12.85,12.93,141600.0
2011-09-22 11:30:00,12.93,13.0,12.87,12.87,231800.0,12.93,13.0,12.87,12.87,231800.0
2011-09-22 12:00:00,12.87,12.97,12.83,12.87,83300.0,12.87,12.97,12.83,12.87,83300.0
2011-09-22 12:30:00,12.86,13.02,12.84,12.97,104500.0,12.86,13.02,12.84,12.97,104500.0
2011-09-22 13:00:00,12.98,12.98,12.86,12.91,67300.0,12.98,12.98,12.86,12.91,67300.0
2011-09-22 13:30:00,12.9,12.93,12.71,12.71,186600.0,12.9,12.93,12.71,12.71,186600.0
2011-09-22 14:00:00,12.71,12.93,12.7,12.82,135300.0,12.71,12.93,12.7,12.82,135300.0
2011-09-22 14:30:00,12.82,12.85,12.69,12.73,128800.0,12.82,12.85,12.69,12.73,128800.0
2011-09-22 15:00:00,12.73,12.73,12.41,12.49,209000.0,12.73,12.73,12.41,12.49,209000.0
2011-09-22 15:30:00,12.5,12.69,12.47,12.61,636100.0,12.5,12.69,12.47,12.61,636100.0
2011-09-23 09:30:00,12.58,12.88,12.48,12.76,112600.0,12.58,12.88,12.48,12.76,112600.0
2011-09-23 10:00:00,12.75,12.8,12.66,12.76,64200.0,12.75,12.8,12.66,12.76,64200.0
2011-09-23 10:30:00,12.77,12.91,12.72,12.87,72300.0,12.77,12.91,12.72,12.87,72300.0
2011-09-23 11:00:00,12.85,12.95,12.83,12.93,43500.0,12.85,12.95,12.83,12.93,43500.0
2011-09-23 11:30:00,12.93,12.93,12.74,12.81,70700.0,12.93,12.93,12.74,12.81,70700.0
2011-09-23 12:00:00,12.81,12.81,12.68,12.7,58100.0,12.81,12.81,12.68,12.7,58100.0
2011-09-23 12:30:00,12.7,12.79,12.62,12.68,58500.0,12.7,12.79,12.62,12.68,58500.0
2011-09-23 13:00:00,12.69,12.76,12.65,12.69,33600.0,12.69,12.76,12.65,12.69,33600.0
2011-09-23 13:30:00,12.69,12.84,12.69,12.84,52100.0,12.69,12.84,12.69,12.84,52100.0
2011-09-23 14:00:00,12.84,12.85,12.71,12.72,89300.0,12.84,12.85,12.71,12.72,89300.0
2011-09-23 14:30:00,12.73,12.81,12.71,12.71,66200.0,12.73,12.81,12.71,12.71,66200.0
2011-09-23 15:00:00,12.71,12.85,12.71,12.82,126000.0,12.71,12.85,12.71,12.82,126000.0
2011-09-23 15:30:00,12.83,12.92,12.77,12.87,269300.0,12.83,12.92,12.77,12.87,269300.0
2011-09-26 09:30:00,12.96,13.06,12.84,12.88,71000.0,12.96,13.06,12.84,12.88,71000.0
2011-09-26 10:00:00,12.88,12.95,12.72,12.85,84700.0,12.88,12.95,12.72,12.85,84700.0
2011-09-26 10:30:00,12.85,12.99,12.72,12.96,85800.0,12.85,12.99,12.72,12.96,85800.0
2011-09-26 11:00:00,12.98,13.03,12.91,12.95,81600.0,12.98,13.03,12.91,12.95,81600.0
2011-09-26 11:30:00,12.95,13.01,12.89,12.98,41900.0,12.95,13.01,12.89,12.98,41900.0
2011-09-26 12:00:00,12.98,12.99,12.89,12.93,26800.0,12.98,12.99,12.89,12.93,26800.0
2011-09-26 12:30:00,12.93,12.94,12.76,12.82,43500.0,12.93,12.94,12.76,12.82,43500.0
2011-09-26 13:00:00,12.8,12.85,12.72,12.8,38600.0,12.8,12.85,12.72,12.8,38600.0
2011-09-26 13:30:00,12.81,12.84,12.74,12.81,39200.0,12.81,12.84,12.74,12.81,39200.0
2011-09-26 14:00:00,12.81,12.93,12.78,12.88,51600.0,12.81,12.93,12.78,12.88,51600.0
2011-09-26 14:30:00,12.88,12.97,12.85,12.94,45400.0,12.88,12.97,12.85,12.94,45400.0
2011-09-26 15:00:00,12.95,13.04,12.9,13.04,66900.0,12.95,13.04,12.9,13.04,66900.0
2011-09-26 15:30:00,13.03,13.23,13.02,13.19,168700.0,13.03,13.23,13.02,13.19,168700.0
2011-09-27 09:30:00,13.43,13.46,13.26,13.33,101900.0,13.43,13.46,13.26,13.33,101900.0
2011-09-27 10:00:00,13.33,13.35,13.22,13.25,75000.0,13.33,13.35,13.22,13.25,75000.0
2011-09-27 10:30:00,13.25,13.46,13.24,13.44,72700.0,13.25,13.46,13.24,13.44,72700.0
2011-09-27 11:00:00,13.43,13.5,13.37,13.49,85100.0,13.43,13.5,13.37,13.49,85100.0
2011-09-27 11:30:00,13.48,13.53,13.4,13.42,37400.0,13.48,13.53,13.4,13.42,37400.0
2011-09-27 12:00:00,13.42,13.46,13.39,13.45,63700.0,13.42,13.46,13.39,13.45,63700.0
2011-09-27 12:30:00,13.45,13.5,13.41,13.47,69700.0,13.45,13.5,13.41,13.47,69700.0
2011-09-27 13:00:00,13.48,13.5,13.43,13.49,50900.0,13.48,13.5,13.43,13.49,50900.0
2011-09-27 13:30:00,13.49,13.58,13.43,13.55,72400.0,13.49,13.58,13.43,13.55,72400.0
2011-09-27 14:00:00,13.54,13.6,13.5,13.54,83700.0,13.54,13.6,13.5,13.54,83700.0
2011-09-27 14:30:00,13.53,13.59,13.53,13.57,35600.0,13.53,13.59,13.53,13.57,35600.0
2011-09-27 15:00:00,13.56,13.57,13.31,13.37,85000.0,13.56,13.57,13.31,13.37,85000.0
2011-09-27 15:30:00,13.37,13.44,13.23,13.33,199600.0,13.37,13.44,13.23,13.33,199600.0
2011-09-28 09:30:00,13.38,13.41,13.23,13.35,70400.0,13.38,13.41,13.23,13.35,70400.0
2011-09-28 10:00:00,13.34,13.34,13.03,13.1,95200.0,13.34,13.34,13.03,13.1,95200.0
2011-09-28 10:30:00,13.1,13.13,13.0,13.07,79600.0,13.1,13.13,13.0,13.07,79600.0
2011-09-28 11:00:00,13.07,13.09,12.97,13.07,63200.0,13.07,13.09,12.97,13.07,63200.0
2011-09-28 11:30:00,13.07,13.22,13.01,13.17,45200.0,13.07,13.22,13.01,13.17,45200.0
2011-09-28 12:00:00,13.17,13.2,13.03,13.15,36700.0,13.17,13.2,13.03,13.15,36700.0
2011-09-28 12:30:00,13.15,13.16,13.07,13.15,47900.0,13.15,13.16,13.07,13.15,47900.0
2011-09-28 13:00:00,13.14,13.16,13.07,13.11,72100.0,13.14,13.16,13.07,13.11,72100.0
2011-09-28 13:30:00,13.1,13.13,13.02,13.05,137500.0,13.1,13.13,13.02,13.05,137500.0
2011-09-28 14:00:00,13.05,13.1,13.02,13.05,147000.0,13.05,13.1,13.02,13.05,147000.0
2011-09-28 14:30:00,13.05,13.15,13.03,13.13,45600.0,13.05,13.15,13.03,13.13,45600.0
2011-09-28 15:00:00,13.13,13.23,13.04,13.04,108600.0,13.13,13.23,13.04,13.04,108600.0
2011-09-28 15:30:00,13.04,13.06,12.9,12.91,354600.0,13.04,13.06,12.9,12.91,354600.0
2011-09-29 09:30:00,13.15,13.28,12.95,12.95,53900.0,13.15,13.28,12.95,12.95,53900.0
2011-09-29 10:00:00,12.96,13.04,12.8,12.81,41900.0,12.96,13.04,12.8,12.81,41900.0
2011-09-29 10:30:00,12.8,12.81,12.73,12.79,108700.0,12.8,12.81,12.73,12.79,108700.0
2011-09-29 11:00:00,12.8,12.92,12.75,12.92,72900.0,12.8,12.92,12.75,12.92,72900.0
2011-09-29 11:30:00,12.91,13.04,12.89,12.94,36800.0,12.91,13.04,12.89,12.94,36800.0
2011-09-29 12:00:00,12.96,13.0,12.91,12.93,28800.0,12.96,13.0,12.91,12.93,28800.0
2011-09-29 12:30:00,12.93,13.0,12.91,12.91,97300.0,12.93,13.0,12.91,12.91,97300.0
2011-09-29 13:00:00,12.92,13.05,12.92,12.99,80200.0,12.92,13.05,12.92,12.99,80200.0
2011-09-29 13:30:00,12.98,13.0,12.78,12.89,106000.0,12.98,13.0,12.78,12.89,106000.0
2011-09-29 14:00:00,12.88,12.92,12.73,12.88,166300.0,12.88,12.92,12.73,12.88,166300.0
2011-09-29 14:30:00,12.87,12.95,12.81,12.87,222000.0,12.87,12.95,12.81,12.87,222000.0
2011-09-29 15:00:00,12.87,12.98,12.8,12.94,205500.0,12.87,12.98,12.8,12.94,205500.0
2011-09-29 15:30:00,12.95,13.17,12.94,13.16,277700.0,12.95,13.17,12.94,13.16,277700.0
2011-09-30 09:30:00,13.0,13.08,12.86,12.87,129900.0,13.0,13.08,12.86,12.87,129900.0
2011-09-30 10:00:00,12.86,13.09,12.84,13.03,97800.0,12.86,13.09,12.84,13.03,97800.0
2011-09-30 10:30:00,13.02,13.02,12.91,12.95,63600.0,13.02,13.02,12.91,12.95,63600.0
2011-09-30 11:00:00,12.95,13.08,12.92,13.0,53200.0,12.95,13.08,12.92,13.0,53200.0
2011-09-30 11:30:00,13.01,13.1,12.93,12.94,45200.0,13.01,13.1,12.93,12.94,45200.0
2011-09-30 12:00:00,12.93,12.97,12.86,12.89,36100.0,12.93,12.97,12.86,12.89,36100.0
2011-09-30 12:30:00,12.89,13.0,12.86,12.94,52000.0,12.89,13.0,12.86,12.94,52000.0
2011-09-30 13:00:00,12.93,12.99,12.87,12.93,44800.0,12.93,12.99,12.87,12.93,44800.0
2011-09-30 13:30:00,12.94,12.99,12.89,12.9,41600.0,12.94,12.99,12.89,12.9,41600.0
2011-09-30 14:00:00,12.89,12.92,12.75,12.84,107900.0,12.89,12.92,12.75,12.84,107900.0
2011-09-30 14:30:00,12.84,12.9,12.77,12.85,120000.0,12.84,12.9,12.77,12.85,120000.0
2011-09-30 15:00:00,12.85,12.94,12.79,12.8,114800.0,12.85,12.94,12.79,12.8,114800.0
2011-09-30 15:30:00,12.8,12.89,12.71,12.71,220600.0,12.8,12.89,12.71,12.71,220600.0
2011-10-03 09:30:00,12.58,12.79,12.56,12.66,103500.0,12.58,12.79,12.56,12.66,103500.0
2011-10-03 10:00:00,12.63,12.95,12.63,12.77,129100.0,12.63,12.95,12.63,12.77,129100.0
2011-10-03 10:30:00,12.78,12.82,12.64,12.78,73800.0,12.78,12.82,12.64,12.78,73800.0
2011-10-03 11:00:00,12.77,12.9,12.7,12.8,106000.0,12.77,12.9,12.7,12.8,106000.0
2011-10-03 11:30:00,12.8,12.86,12.76,12.79,80300.0,12.8,12.86,12.76,12.79,80300.0
2011-10-03 12:00:00,12.79,12.79,12.68,12.71,82400.0,12.79,12.79,12.68,12.71,82400.0
2011-10-03 12:30:00,12.71,12.73,12.59,12.61,99900.0,12.71,12.73,12.59,12.61,99900.0
2011-10-03 13:00:00,12.6,12.64,12.53,12.58,147500.0,12.6,12.64,12.53,12.58,147500.0
2011-10-03 13:30:00,12.58,12.58,12.45,12.54,151700.0,12.58,12.58,12.45,12.54,151700.0
2011-10-03 14:00:00,12.54,12.58,12.46,12.47,88000.0,12.54,12.58,12.46,12.47,88000.0
2011-10-03 14:30:00,12.47,12.49,12.33,12.49,154500.0,12.47,12.49,12.33,12.49,154500.0
2011-10-03 15:00:00,12.48,12.56,12.34,12.35,121000.0,12.48,12.56,12.34,12.35,121000.0
2011-10-03 15:30:00,12.36,12.52,12.25,12.25,321900.0,12.36,12.52,12.25,12.25,321900.0
2011-10-04 09:30:00,12.16,12.27,11.99,12.0,118700.0,12.16,12.27,11.99,12.0,118700.0
2011-10-04 10:00:00,12.0,12.06,11.85,11.89,314500.0,12.0,12.06,11.85,11.89,314500.0
2011-10-04 10:30:00,11.9,12.1,11.89,12.07,132600.0,11.9,12.1,11.89,12.07,132600.0
2011-10-04 11:00:00,12.07,12.2,11.98,12.06,152500.0,12.07,12.2,11.98,12.06,152500.0
2011-10-04 11:30:00,12.06,12.06,11.93,11.99,137200.0,12.06,12.06,11.93,11.99,137200.0
2011-10-04 12:00:00,12.0,12.18,12.0,12.07,117900.0,12.0,12.18,12.0,12.07,117900.0
2011-10-04 12:30:00,12.07,12.25,12.07,12.16,59700.0,12.07,12.25,12.07,12.16,59700.0
2011-10-04 13:00:00,12.16,12.18,12.04,12.11,62300.0,12.16,12.18,12.04,12.11,62300.0
2011-10-04 13:30:00,12.11,12.15,12.01,12.06,98800.0,12.11,12.15,12.01,12.06,98800.0
2011-10-04 14:00:00,12.06,12.09,11.84,11.92,72900.0,12.06,12.09,11.84,11.92,72900.0
2011-10-04 14:30:00,11.92,12.01,11.85,11.87,93400.0,11.92,12.01,11.85,11.87,93400.0
2011-10-04 15:00:00,11.87,11.94,11.78,11.91,170000.0,11.87,11.94,11.78,11.91,170000.0
2011-10-04 15:30:00,11.91,12.44,11.91,12.43,413100.0,11.91,12.44,11.91,12.43,413100.0
2011-10-05 09:30:00,12.44,12.55,12.29,12.42,91500.0,12.44,12.55,12.29,12.42,91500.0
2011-10-05 10:00:00,12.42,12.77,12.39,12.69,163000.0,12.42,12.77,12.39,12.69,163000.0
2011-10-05 10:30:00,12.69,13.0,12.69,12.95,185700.0,12.69,13.0,12.69,12.95,185700.0
2011-10-05 11:00:00,12.95,12.95,12.86,12.88,118600.0,12.95,12.95,12.86,12.88,118600.0
2011-10-05 11:30:00,12.88,13.09,12.88,13.06,86100.0,12.88,13.09,12.88,13.06,86100.0
2011-10-05 12:00:00,13.07,13.09,12.9,12.9,67100.0,13.07,13.09,12.9,12.9,67100.0
2011-10-05 12:30:00,12.9,13.07,12.9,13.06,78300.0,12.9,13.07,12.9,13.06,78300.0
2011-10-05 13:00:00,13.05,13.13,13.01,13.07,65600.0,13.05,13.13,13.01,13.07,65600.0
2011-10-05 13:30:00,13.07,13.16,13.04,13.1,69700.0,13.07,13.16,13.04,13.1,69700.0
2011-10-05 14:00:00,13.1,13.13,13.04,13.09,55800.0,13.1,13.13,13.04,13.09,55800.0
2011-10-05 14:30:00,13.09,13.11,12.96,13.09,76800.0,13.09,13.11,12.96,13.09,76800.0
2011-10-05 15:00:00,13.08,13.2,13.02,13.14,206800.0,13.08,13.2,13.02,13.14,206800.0
2011-10-05 15:30:00,13.14,13.28,13.13,13.23,341100.0,13.14,13.28,13.13,13.23,341100.0
2011-10-06 09:30:00,13.29,13.57,13.24,13.44,208400.0,13.29,13.57,13.24,13.44,208400.0
2011-10-06 10:00:00,13.46,13.74,13.36,13.61,159300.0,13.46,13.74,13.36,13.61,159300.0
2011-10-06 10:30:00,13.6,13.83,13.59,13.79,201900.0,13.6,13.83,13.59,13.79,201900.0
2011-10-06 11:00:00,13.8,13.88,13.73,13.8,99900.0,13.8,13.88,13.73,13.8,99900.0
2011-10-06 11:30:00,13.8,13.97,13.79,13.87,181500.0,13.8,13.97,13.79,13.87,181500.0
2011-10-06 12:00:00,13.87,13.92,13.8,13.85,170900.0,13.87,13.92,13.8,13.85,170900.0
2011-10-06 12:30:00,13.85,13.92,13.85,13.88,98200.0,13.85,13.92,13.85,13.88,98200.0
2011-10-06 13:00:00,13.88,14.04,13.87,13.99,178200.0,13.88,14.04,13.87,13.99,178200.0
2011-10-06 13:30:00,13.99,14.01,13.8,13.8,217600.0,13.99,14.01,13.8,13.8,217600.0
2011-10-06 14:00:00,13.8,13.86,13.74,13.86,127300.0,13.8,13.86,13.74,13.86,127300.0
2011-10-06 14:30:00,13.86,13.92,13.81,13.92,107200.0,13.86,13.92,13.81,13.92,107200.0
2011-10-06 15:00:00,13.91,13.93,13.78,13.9,124400.0,13.91,13.93,13.78,13.9,124400.0
2011-10-06 15:30:00,13.89,14.1,13.88,14.09,422200.0,13.89,14.1,13.88,14.09,422200.0
2011-10-07 09:30:00,14.14,14.14,13.85,13.92,117300.0,14.14,14.14,13.85,13.92,117300.0
2011-10-07 10:00:00,13.9,13.96,13.77,13.89,441800.0,13.9,13.96,13.77,13.89,441800.0
2011-10-07 10:30:00,13.89,13.92,13.67,13.73,123900.0,13.89,13.92,13.67,13.73,123900.0
2011-10-07 11:00:00,13.74,13.78,13.49,13.61,143300.0,13.74,13.78,13.49,13.61,143300.0
2011-10-07 11:30:00,13.61,13.64,13.53,13.62,71900.0,13.61,13.64,13.53,13.62,71900.0
2011-10-07 12:00:00,13.62,13.73,13.43,13.56,159800.0,13.62,13.73,13.43,13.56,159800.0
2011-10-07 12:30:00,13.56,13.65,13.52,13.55,114900.0,13.56,13.65,13.52,13.55,114900.0
2011-10-07 13:00:00,13.55,13.63,13.55,13.59,52200.0,13.55,13.63,13.55,13.59,52200.0
2011-10-07 13:30:00,13.59,13.6,13.47,13.6,57900.0,13.59,13.6,13.47,13.6,57900.0
2011-10-07 14:00:00,13.6,13.62,13.52,13.52,82600.0,13.6,13.62,13.52,13.52,82600.0
2011-10-07 14:30:00,13.53,13.71,13.53,13.67,173700.0,13.53,13.71,13.53,13.67,173700.0
2011-10-07 15:00:00,13.66,13.83,13.62,13.81,114900.0,13.66,13.83,13.62,13.81,114900.0
2011-10-07 15:30:00,13.82,13.85,13.55,13.56,302600.0,13.82,13.85,13.55,13.56,302600.0
2011-10-10 09:30:00,13.82,14.12,13.75,14.1,69900.0,13.82,14.12,13.75,14.1,69900.0
2011-10-10 10:00:00,14.1,14.19,14.01,14.18,122800.0,14.1,14.19,14.01,14.18,122800.0
2011-10-10 10:30:00,14.18,14.28,14.17,14.24,118700.0,14.18,14.28,14.17,14.24,118700.0
2011-10-10 11:00:00,14.24,14.31,14.24,14.26,104600.0,14.24,14.31,14.24,14.26,104600.0
2011-10-10 11:30:00,14.26,14.32,14.25,14.31,112100.0,14.26,14.32,14.25,14.31,112100.0
2011-10-10 12:00:00,14.3,14.38,14.3,14.37,127500.0,14.3,14.38,14.3,14.37,127500.0
2011-10-10 12:30:00,14.37,14.49,14.37,14.42,91500.0,14.37,14.49,14.37,14.42,91500.0
2011-10-10 13:00:00,14.41,14.49,14.41,14.48,43800.0,14.41,14.49,14.41,14.48,43800.0
2011-10-10 13:30:00,14.48,14.55,14.47,14.5,118600.0,14.48,14.55,14.47,14.5,118600.0
2011-10-10 14:00:00,14.5,14.5,14.29,14.33,134500.0,14.5,14.5,14.29,14.33,134500.0
2011-10-10 14:30:00,14.33,14.38,14.33,14.35,51300.0,14.33,14.38,14.33,14.35,51300.0
2011-10-10 15:00:00,14.35,14.35,14.11,14.18,109400.0,14.35,14.35,14.11,14.18,109400.0
2011-10-10 15:30:00,14.18,14.42,14.15,14.41,388300.0,14.18,14.42,14.15,14.41,388300.0
2011-10-11 09:30:00,14.24,14.45,14.13,14.29,105100.0,14.24,14.45,14.13,14.29,105100.0
2011-10-11 10:00:00,14.29,14.43,14.24,14.43,193700.0,14.29,14.43,14.24,14.43,193700.0
2011-10-11 10:30:00,14.43,14.44,14.32,14.38,224100.0,14.43,14.44,14.32,14.38,224100.0
2011-10-11 11:00:00,14.38,14.41,14.25,14.27,93300.0,14.38,14.41,14.25,14.27,93300.0
2011-10-11 11:30:00,14.27,14.41,14.23,14.29,69100.0,14.27,14.41,14.23,14.29,69100.0
2011-10-11 12:00:00,14.29,14.31,14.25,14.26,63200.0,14.29,14.31,14.25,14.26,63200.0
2011-10-11 12:30:00,14.26,14.27,14.19,14.23,148300.0,14.26,14.27,14.19,14.23,148300.0
2011-10-11 13:00:00,14.24,14.38,14.24,14.33,130400.0,14.24,14.38,14.24,14.33,130400.0
2011-10-11 13:30:00,14.34,14.42,14.29,14.4,125000.0,14.34,14.42,14.29,14.4,125000.0
2011-10-11 14:00:00,14.4,14.4,14.23,14.24,112700.0,14.4,14.4,14.23,14.24,112700.0
2011-10-11 14:30:00,14.22,14.29,14.21,14.28,22900.0,14.22,14.29,14.21,14.28,22900.0
2011-10-11 15:00:00,14.29,14.34,14.23,14.25,86200.0,14.29,14.34,14.23,14.25,86200.0
2011-10-11 15:30:00,14.25,14.4,14.24,14.36,326200.0,14.25,14.4,14.24,14.36,326200.0
2011-10-12 09:30:00,14.45,14.53,14.32,14.53,98300.0,14.45,14.53,14.32,14.53,98300.0
2011-10-12 10:00:00,14.53,14.58,14.42,14.52,68800.0,14.53,14.58,14.42,14.52,68800.0
2011-10-12 10:30:00,14.53,14.61,14.42,14.43,97000.0,14.53,14.61,14.42,14.43,97000.0
2011-10-12 11:00:00,14.42,14.51,14.42,14.47,33200.0,14.42,14.51,14.42,14.47,33200.0
2011-10-12 11:30:00,14.47,14.51,14.38,14.4,55400.0,14.47,14.51,14.38,14.4,55400.0
2011-10-12 12:00:00,14.4,14.4,14.34,14.4,23800.0,14.4,14.4,14.34,14.4,23800.0
2011-10-12 12:30:00,14.4,14.4,14.34,14.39,53100.0,14.4,14.4,14.34,14.39,53100.0
2011-10-12 13:00:00,14.39,14.4,14.34,14.34,52700.0,14.39,14.4,14.34,14.34,52700.0
2011-10-12 13:30:00,14.35,14.38,14.31,14.32,53300.0,14.35,14.38,14.31,14.32,53300.0
2011-10-12 14:00:00,14.32,14.32,14.26,14.28,132800.0,14.32,14.32,14.26,14.28,132800.0
2011-10-12 14:30:00,14.29,14.39,14.25,14.28,62000.0,14.29,14.39,14.25,14.28,62000.0
2011-10-12 15:00:00,14.28,14.39,14.28,14.34,81300.0,14.28,14.39,14.28,14.34,81300.0
2011-10-12 15:30:00,14.35,14.39,14.23,14.27,160900.0,14.35,14.39,14.23,14.27,160900.0
2011-10-13 09:30:00,14.24,14.41,14.22,14.29,85000.0,14.24,14.41,14.22,14.29,85000.0
2011-10-13 10:00:00,14.29,14.34,14.2,14.32,102800.0,14.29,14.34,14.2,14.32,102800.0
2011-10-13 10:30:00,14.31,14.39,14.25,14.26,45500.0,14.31,14.39,14.25,14.26,45500.0
2011-10-13 11:00:00,14.27,14.3,14.21,14.22,40000.0,14.27,14.3,14.21,14.22,40000.0
2011-10-13 11:30:00,14.21,14.35,14.21,14.35,27100.0,14.21,14.35,14.21,14.35,27100.0
2011-10-13 12:00:00,14.34,14.37,14.26,14.26,39500.0,14.34,14.37,14.26,14.26,39500.0
2011-10-13 12:30:00,14.26,14.26,14.17,14.21,48900.0,14.26,14.26,14.17,14.21,48900.0
2011-10-13 13:00:00,14.21,14.31,14.16,14.31,33400.0,14.21,14.31,14.16,14.31,33400.0
2011-10-13 13:30:00,14.31,14.34,14.28,14.28,58100.0,14.31,14.34,14.28,14.28,58100.0
2011-10-13 14:00:00,14.28,14.31,14.25,14.27,41900.0,14.28,14.31,14.25,14.27,41900.0
2011-10-13 14:30:00,14.26,14.38,14.26,14.36,49700.0,14.26,14.38,14.26,14.36,49700.0
2011-10-13 15:00:00,14.35,14.41,14.27,14.28,87000.0,14.35,14.41,14.27,14.28,87000.0
2011-10-13 15:30:00,14.27,14.33,14.23,14.29,137500.0,14.27,14.33,14.23,14.29,137500.0
2011-10-14 09:30:00,14.44,14.44,14.14,14.2,97300.0,14.44,14.44,14.14,14.2,97300.0
2011-10-14 10:00:00,14.19,14.3,14.14,14.14,69300.0,14.19,14.3,14.14,14.14,69300.0
2011-10-14 10:30:00,14.15,14.24,14.15,14.24,33500.0,14.15,14.24,14.15,14.24,33500.0
2011-10-14 11:00:00,14.24,14.26,14.12,14.13,37400.0,14.24,14.26,14.12,14.13,37400.0
2011-10-14 11:30:00,14.13,14.15,14.12,14.13,19200.0,14.13,14.15,14.12,14.13,19200.0
2011-10-14 12:00:00,14.12,14.12,14.01,14.02,39700.0,14.12,14.12,14.01,14.02,39700.0
2011-10-14 12:30:00,14.02,14.07,14.02,14.05,65100.0,14.02,14.07,14.02,14.05,65100.0
2011-10-14 13:00:00,14.06,14.1,14.05,14.08,29100.0,14.06,14.1,14.05,14.08,29100.0
2011-10-14 13:30:00,14.08,14.13,14.07,14.13,43600.0,14.08,14.13,14.07,14.13,43600.0
2011-10-14 14:00:00,14.13,14.13,14.09,14.09,34900.0,14.13,14.13,14.09,14.09,34900.0
2011-10-14 14:30:00,14.09,14.1,14.06,14.1,57300.0,14.09,14.1,14.06,14.1,57300.0
2011-10-14 15:00:00,14.1,14.11,14.05,14.05,106000.0,14.1,14.11,14.05,14.05,106000.0
2011-10-14 15:30:00,14.06,14.1,14.01,14.04,258400.0,14.06,14.1,14.01,14.04,258400.0
2011-10-17 09:30:00,13.89,14.08,13.84,13.97,87300.0,13.89,14.08,13.84,13.97,87300.0
2011-10-17 10:00:00,13.97,13.98,13.9,13.95,52200.0,13.97,13.98,13.9,13.95,52200.0
2011-10-17 10:30:00,13.96,14.04,13.95,13.95,80600.0,13.96,14.04,13.95,13.95,80600.0
2011-10-17 11:00:00,13.95,14.07,13.93,14.07,57400.0,13.95,14.07,13.93,14.07,57400.0
2011-10-17 11:30:00,14.07,14.1,13.94,13.94,68400.0,14.07,14.1,13.94,13.94,68400.0
2011-10-17 12:00:00,13.93,13.99,13.9,13.98,30200.0,13.93,13.99,13.9,13.98,30200.0
2011-10-17 12:30:00,13.97,14.0,13.93,13.95,23400.0,13.97,14.0,13.93,13.95,23400.0
2011-10-17 13:00:00,13.95,14.03,13.93,14.0,51100.0,13.95,14.03,13.93,14.0,51100.0
2011-10-17 13:30:00,13.99,14.03,13.95,13.99,81800.0,13.99,14.03,13.95,13.99,81800.0
2011-10-17 14:00:00,13.98,14.0,13.93,13.96,40300.0,13.98,14.0,13.93,13.96,40300.0
2011-10-17 14:30:00,13.96,13.96,13.85,13.95,63600.0,13.96,13.96,13.85,13.95,63600.0
2011-10-17 15:00:00,13.95,14.01,13.94,13.97,86700.0,13.95,14.01,13.94,13.97,86700.0
2011-10-17 15:30:00,13.98,14.02,13.86,13.92,154900.0,13.98,14.02,13.86,13.92,154900.0
2011-10-18 09:30:00,13.88,14.12,13.61,13.62,137300.0,13.88,14.12,13.61,13.62,137300.0
2011-10-18 10:00:00,13.62,13.91,13.6,13.91,124200.0,13.62,13.91,13.6,13.91,124200.0
2011-10-18 10:30:00,13.92,14.06,13.86,14.02,47800.0,13.92,14.06,13.86,14.02,47800.0
2011-10-18 11:00:00,14.01,14.04,13.92,13.93,49700.0,14.01,14.04,13.92,13.93,49700.0
2011-10-18 11:30:00,13.93,14.11,13.92,14.08,33100.0,13.93,14.11,13.92,14.08,33100.0
2011-10-18 12:00:00,14.09,14.1,14.04,14.06,10100.0,14.09,14.1,14.04,14.06,10100.0
2011-10-18 12:30:00,14.04,14.15,14.03,14.11,21200.0,14.04,14.15,14.03,14.11,21200.0
2011-10-18 13:00:00,14.11,14.15,14.07,14.13,22200.0,14.11,14.15,14.07,14.13,22200.0
2011-10-18 13:30:00,14.14,14.18,14.11,14.16,32400.0,14.14,14.18,14.11,14.16,32400.0
2011-10-18 14:00:00,14.17,14.19,14.12,14.17,23700.0,14.17,14.19,14.12,14.17,23700.0
2011-10-18 14:30:00,14.17,14.2,14.12,14.14,20300.0,14.17,14.2,14.12,14.14,20300.0
2011-10-18 15:00:00,14.14,14.32,14.14,14.23,116600.0,14.14,14.32,14.14,14.23,116600.0
2011-10-18 15:30:00,14.22,14.36,14.18,14.25,204800.0,14.22,14.36,14.18,14.25,204800.0
2011-10-19 09:30:00,14.22,14.31,14.13,14.21,38100.0,14.22,14.31,14.13,14.21,38100.0
2011-10-19 10:00:00,14.22,14.38,14.13,14.37,47100.0,14.22,14.38,14.13,14.37,47100.0
2011-10-19 10:30:00,14.37,14.4,14.32,14.32,51300.0,14.37,14.4,14.32,14.32,51300.0
2011-10-19 11:00:00,14.32,14.32,14.21,14.27,27200.0,14.32,14.32,14.21,14.27,27200.0
2011-10-19 11:30:00,14.27,14.29,14.17,14.18,17800.0,14.27,14.29,14.17,14.18,17800.0
2011-10-19 12:00:00,14.18,14.26,14.16,14.24,18200.0,14.18,14.26,14.16,14.24,18200.0
2011-10-19 12:30:00,14.24,14.24,14.16,14.16,27500.0,14.24,14.24,14.16,14.16,27500.0
2011-10-19 13:00:00,14.17,14.18,14.11,14.11,28400.0,14.17,14.18,14.11,14.11,28400.0
2011-10-19 13:30:00,14.12,14.12,14.02,14.07,39900.0,14.12,14.12,14.02,14.07,39900.0
2011-10-19 14:00:00,14.07,14.08,13.92,13.93,68600.0,14.07,14.08,13.92,13.93,68600.0
2011-10-19 14:30:00,13.92,14.03,13.88,13.99,45300.0,13.92,14.03,13.88,13.99,45300.0
2011-10-19 15:00:00,13.98,13.99,13.9,13.91,54000.0,13.98,13.99,13.9,13.91,54000.0
2011-10-19 15:30:00,13.9,13.95,13.83,13.9,143300.0,13.9,13.95,13.83,13.9,143300.0
2011-10-20 09:30:00,13.85,13.94,13.62,13.63,84800.0,13.85,13.94,13.62,13.63,84800.0
2011-10-20 10:00:00,13.64,13.79,13.62,13.67,92500.0,13.64,13.79,13.62,13.67,92500.0
2011-10-20 10:30:00,13.68,13.83,13.66,13.69,43600.0,13.68,13.83,13.66,13.69,43600.0
2011-10-20 11:00:00,13.68,13.69,13.61,13.66,24400.0,13.68,13.69,13.61,13.66,24400.0
2011-10-20 11:30:00,13.66,13.72,13.58,13.6,38300.0,13.66,13.72,13.58,13.6,38300.0
2011-10-20 12:00:00,13.6,13.62,13.49,13.54,33200.0,13.6,13.62,13.49,13.54,33200.0
2011-10-20 12:30:00,13.56,13.73,13.55,13.73,57000.0,13.56,13.73,13.55,13.73,57000.0
2011-10-20 13:00:00,13.73,14.0,13.73,13.92,99200.0,13.73,14.0,13.73,13.92,99200.0
2011-10-20 13:30:00,13.93,13.96,13.85,13.86,67100.0,13.93,13.96,13.85,13.86,67100.0
2011-10-20 14:00:00,13.86,13.89,13.76,13.82,45800.0,13.86,13.89,13.76,13.82,45800.0
2011-10-20 14:30:00,13.81,13.91,13.8,13.9,43100.0,13.81,13.91,13.8,13.9,43100.0
2011-10-20 15:00:00,13.91,13.93,13.85,13.89,65000.0,13.91,13.93,13.85,13.89,65000.0
2011-10-20 15:30:00,13.89,13.98,13.86,13.94,156000.0,13.89,13.98,13.86,13.94,156000.0
2011-10-21 09:30:00,14.21,14.21,13.94,14.13,86500.0,14.21,14.21,13.94,14.13,86500.0
2011-10-21 10:00:00,14.13,14.21,14.1,14.17,18300.0,14.13,14.21,14.1,14.17,18300.0
2011-10-21 10:30:00,14.17,14.18,14.09,14.1,26100.0,14.17,14.18,14.09,14.1,26100.0
2011-10-21 11:00:00,14.1,14.13,14.06,14.11,20600.0,14.1,14.13,14.06,14.11,20600.0
2011-10-21 11:30:00,14.1,14.11,14.07,14.07,15800.0,14.1,14.11,14.07,14.07,15800.0
2011-10-21 12:00:00,14.07,14.07,13.97,13.98,31200.0,14.07,14.07,13.97,13.98,31200.0
2011-10-21 12:30:00,13.97,13.97,13.92,13.92,24400.0,13.97,13.97,13.92,13.92,24400.0
2011-10-21 13:00:00,13.91,13.91,13.83,13.85,34900.0,13.91,13.91,13.83,13.85,34900.0
2011-10-21 13:30:00,13.86,13.87,13.8,13.85,34400.0,13.86,13.87,13.8,13.85,34400.0
2011-10-21 14:00:00,13.84,13.98,13.84,13.95,36800.0,13.84,13.98,13.84,13.95,36800.0
2011-10-21 14:30:00,13.96,14.04,13.92,14.04,28000.0,13.96,14.04,13.92,14.04,28000.0
2011-10-21 15:00:00,14.05,14.07,14.03,14.03,64500.0,14.05,14.07,14.03,14.03,64500.0
2011-10-21 15:30:00,14.03,14.1,13.99,14.1,100800.0,14.03,14.1,13.99,14.1,100800.0
2011-10-24 09:30:00,14.13,14.29,14.02,14.23,62900.0,14.13,14.29,14.02,14.23,62900.0
2011-10-24 10:00:00,14.24,14.27,14.17,14.2,40900.0,14.24,14.27,14.17,14.2,40900.0
2011-10-24 10:30:00,14.2,14.3,14.19,14.27,37700.0,14.2,14.3,14.19,14.27,37700.0
2011-10-24 11:00:00,14.27,14.32,14.26,14.29,37800.0,14.27,14.32,14.26,14.29,37800.0
2011-10-24 11:30:00,14.3,14.38,14.3,14.38,68500.0,14.3,14.38,14.3,14.38,68500.0
2011-10-24 12:00:00,14.38,14.39,14.33,14.33,75000.0,14.38,14.39,14.33,14.33,75000.0
2011-10-24 12:30:00,14.33,14.34,14.29,14.32,14200.0,14.33,14.34,14.29,14.32,14200.0
2011-10-24 13:00:00,14.32,14.39,14.31,14.38,21600.0,14.32,14.39,14.31,14.38,21600.0
2011-10-24 13:30:00,14.38,14.47,14.38,14.46,19200.0,14.38,14.47,14.38,14.46,19200.0
2011-10-24 14:00:00,14.46,14.46,14.36,14.36,46900.0,14.46,14.46,14.36,14.36,46900.0
2011-10-24 14:30:00,14.37,14.44,14.36,14.44,28200.0,14.37,14.44,14.36,14.44,28200.0
2011-10-24 15:00:00,14.43,14.47,14.35,14.35,82600.0,14.43,14.47,14.35,14.35,82600.0
2011-10-24 15:30:00,14.35,14.42,14.33,14.39,194500.0,14.35,14.42,14.33,14.39,194500.0
2011-10-25 09:30:00,14.9,15.58,14.8,15.54,681200.0,14.9,15.58,14.8,15.54,681200.0
2011-10-25 10:00:00,15.54,15.68,15.36,15.63,441400.0,15.54,15.68,15.36,15.63,441400.0
2011-10-25 10:30:00,15.64,15.71,15.4,15.42,304500.0,15.64,15.71,15.4,15.42,304500.0
2011-10-25 11:00:00,15.42,15.46,15.28,15.32,202600.0,15.42,15.46,15.28,15.32,202600.0
2011-10-25 11:30:00,15.32,15.39,15.23,15.35,181700.0,15.32,15.39,15.23,15.35,181700.0
2011-10-25 12:00:00,15.36,15.62,15.36,15.57,204300.0,15.36,15.62,15.36,15.57,204300.0
2011-10-25 12:30:00,15.57,15.57,15.3,15.31,112000.0,15.57,15.57,15.3,15.31,112000.0
2011-10-25 13:00:00,15.31,15.41,15.31,15.39,103600.0,15.31,15.41,15.31,15.39,103600.0
2011-10-25 13:30:00,15.4,15.43,15.38,15.43,131000.0,15.4,15.43,15.38,15.43,131000.0
2011-10-25 14:00:00,15.43,15.45,15.36,15.4,110300.0,15.43,15.45,15.36,15.4,110300.0
2011-10-25 14:30:00,15.39,15.45,15.36,15.45,87300.0,15.39,15.45,15.36,15.45,87300.0
2011-10-25 15:00:00,15.45,15.47,15.34,15.36,118100.0,15.45,15.47,15.34,15.36,118100.0
2011-10-25 15:30:00,15.35,15.37,15.22,15.25,363100.0,15.35,15.37,15.22,15.25,363100.0
2011-10-26 09:30:00,15.49,15.51,15.28,15.3,176500.0,15.49,15.51,15.28,15.3,176500.0
2011-10-26 10:00:00,15.3,15.31,15.14,15.2,103900.0,15.3,15.31,15.14,15.2,103900.0
2011-10-26 10:30:00,15.2,15.25,15.06,15.07,169500.0,15.2,15.25,15.06,15.07,169500.0
2011-10-26 11:00:00,15.08,15.17,15.06,15.11,63100.0,15.08,15.17,15.06,15.11,63100.0
2011-10-26 11:30:00,15.11,15.34,15.1,15.25,77400.0,15.11,15.34,15.1,15.25,77400.0
2011-10-26 12:00:00,15.24,15.42,15.21,15.41,130400.0,15.24,15.42,15.21,15.41,130400.0
2011-10-26 12:30:00,15.41,15.41,15.26,15.26,55800.0,15.41,15.41,15.26,15.26,55800.0
2011-10-26 13:00:00,15.26,15.29,15.16,15.29,43500.0,15.26,15.29,15.16,15.29,43500.0
2011-10-26 13:30:00,15.29,15.45,15.28,15.38,127200.0,15.29,15.45,15.28,15.38,127200.0
2011-10-26 14:00:00,15.39,15.42,15.3,15.33,86800.0,15.39,15.42,15.3,15.33,86800.0
2011-10-26 14:30:00,15.33,15.39,15.26,15.31,117000.0,15.33,15.39,15.26,15.31,117000.0
2011-10-26 15:00:00,15.31,15.33,15.23,15.29,294100.0,15.31,15.33,15.23,15.29,294100.0
2011-10-26 15:30:00,15.29,15.35,15.2,15.27,342300.0,15.29,15.35,15.2,15.27,342300.0
2011-10-27 09:30:00,15.66,15.87,15.52,15.56,225800.0,15.66,15.87,15.52,15.56,225800.0
2011-10-27 10:00:00,15.56,15.62,15.49,15.57,247000.0,15.56,15.62,15.49,15.57,247000.0
2011-10-27 10:30:00,15.57,15.65,15.53,15.65,166900.0,15.57,15.65,15.53,15.65,166900.0
2011-10-27 11:00:00,15.65,15.73,15.64,15.69,122300.0,15.65,15.73,15.64,15.69,122300.0
2011-10-27 11:30:00,15.69,15.85,15.69,15.82,262300.0,15.69,15.85,15.69,15.82,262300.0
2011-10-27 12:00:00,15.82,15.86,15.8,15.82,138200.0,15.82,15.86,15.8,15.82,138200.0
2011-10-27 12:30:00,15.82,15.88,15.79,15.88,107500.0,15.82,15.88,15.79,15.88,107500.0
2011-10-27 13:00:00,15.88,15.88,15.75,15.77,147500.0,15.88,15.88,15.75,15.77,147500.0
2011-10-27 13:30:00,15.78,15.92,15.72,15.74,235500.0,15.78,15.92,15.72,15.74,235500.0
2011-10-27 14:00:00,15.75,15.86,15.71,15.85,166900.0,15.75,15.86,15.71,15.85,166900.0
2011-10-27 14:30:00,15.85,15.91,15.8,15.8,273800.0,15.85,15.91,15.8,15.8,273800.0
2011-10-27 15:00:00,15.81,15.93,15.81,15.9,57500.0,15.81,15.93,15.81,15.9,57500.0
2011-10-27 15:30:00,15.9,15.9,15.74,15.81,416500.0,15.9,15.9,15.74,15.81,416500.0
2011-10-28 09:30:00,15.7,15.96,15.6,15.94,76800.0,15.7,15.96,15.6,15.94,76800.0
2011-10-28 10:00:00,15.93,16.17,15.93,16.12,175600.0,15.93,16.17,15.93,16.12,175600.0
2011-10-28 10:30:00,16.12,16.15,16.06,16.08,123600.0,16.12,16.15,16.06,16.08,123600.0
2011-10-28 11:00:00,16.08,16.19,16.07,16.15,67500.0,16.08,16.19,16.07,16.15,67500.0
2011-10-28 11:30:00,16.15,16.17,15.98,16.07,117000.0,16.15,16.17,15.98,16.07,117000.0
2011-10-28 12:00:00,16.08,16.14,16.04,16.06,84600.0,16.08,16.14,16.04,16.06,84600.0
2011-10-28 12:30:00,16.06,16.14,16.05,16.13,38300.0,16.06,16.14,16.05,16.13,38300.0
2011-10-28 13:00:00,16.14,16.18,16.07,16.16,34000.0,16.14,16.18,16.07,16.16,34000.0
2011-10-28 13:30:00,16.17,16.2,16.13,16.15,76100.0,16.17,16.2,16.13,16.15,76100.0
2011-10-28 14:00:00,16.14,16.19,16.12,16.16,75600.0,16.14,16.19,16.12,16.16,75600.0
2011-10-28 14:30:00,16.15,16.18,16.12,16.14,81300.0,16.15,16.18,16.12,16.14,81300.0
2011-10-28 15:00:00,16.14,16.19,16.14,16.15,70600.0,16.14,16.19,16.14,16.15,70600.0
2011-10-28 15:30:00,16.15,16.27,16.15,16.21,201900.0,16.15,16.27,16.15,16.21,201900.0
2011-10-31 09:30:00,15.87,15.98,15.57,15.86,74400.0,15.87,15.98,15.57,15.86,74400.0
2011-10-31 10:00:00,15.83,15.87,15.79,15.86,80400.0,15.83,15.87,15.79,15.86,80400.0
2011-10-31 10:30:00,15.86,15.95,15.84,15.86,39700.0,15.86,15.95,15.84,15.86,39700.0
2011-10-31 11:00:00,15.87,15.93,15.8,15.85,34500.0,15.87,15.93,15.8,15.85,34500.0
2011-10-31 11:30:00,15.85,15.91,15.82,15.82,22300.0,15.85,15.91,15.82,15.82,22300.0
2011-10-31 12:00:00,15.81,15.84,15.74,15.76,41800.0,15.81,15.84,15.74,15.76,41800.0
2011-10-31 12:30:00,15.76,15.8,15.76,15.78,30300.0,15.76,15.8,15.76,15.78,30300.0
2011-10-31 13:00:00,15.78,15.83,15.73,15.73,31000.0,15.78,15.83,15.73,15.73,31000.0
2011-10-31 13:30:00,15.74,15.97,15.74,15.97,54000.0,15.74,15.97,15.74,15.97,54000.0
2011-10-31 14:00:00,15.96,15.99,15.93,15.96,43300.0,15.96,15.99,15.93,15.96,43300.0
2011-10-31 14:30:00,15.96,15.99,15.9,15.95,41700.0,15.96,15.99,15.9,15.95,41700.0
2011-10-31 15:00:00,15.95,15.95,15.78,15.8,55000.0,15.95,15.95,15.78,15.8,55000.0
2011-10-31 15:30:00,15.8,15.9,15.78,15.78,333000.0,15.8,15.9,15.78,15.78,333000.0
2011-11-01 09:30:00,15.28,15.43,15.02,15.42,88900.0,15.28,15.43,15.02,15.42,88900.0
2011-11-01 10:00:00,15.42,15.57,15.39,15.53,78500.0,15.42,15.57,15.39,15.53,78500.0
2011-11-01 10:30:00,15.52,15.53,15.44,15.5,202400.0,15.52,15.53,15.44,15.5,202400.0
2011-11-01 11:00:00,15.5,15.5,15.3,15.31,133300.0,15.5,15.5,15.3,15.31,133300.0
2011-11-01 11:30:00,15.31,15.31,15.14,15.19,60400.0,15.31,15.31,15.14,15.19,60400.0
2011-11-01 12:00:00,15.19,15.28,15.14,15.16,48600.0,15.19,15.28,15.14,15.16,48600.0
2011-11-01 12:30:00,15.16,15.27,15.11,15.17,55800.0,15.16,15.27,15.11,15.17,55800.0
2011-11-01 13:00:00,15.16,15.39,15.16,15.37,87300.0,15.16,15.39,15.16,15.37,87300.0
2011-11-01 13:30:00,15.37,15.46,15.31,15.33,100700.0,15.37,15.46,15.31,15.33,100700.0
2011-11-01 14:00:00,15.33,15.5,15.31,15.48,40600.0,15.33,15.5,15.31,15.48,40600.0
2011-11-01 14:30:00,15.48,15.48,15.33,15.36,45300.0,15.48,15.48,15.33,15.36,45300.0
2011-11-01 15:00:00,15.36,15.39,15.28,15.33,67000.0,15.36,15.39,15.28,15.33,67000.0
2011-11-01 15:30:00,15.33,15.4,15.26,15.31,234400.0,15.33,15.4,15.26,15.31,234400.0
2011-11-02 09:30:00,15.4,15.67,15.39,15.46,40300.0,15.4,15.67,15.39,15.46,40300.0
2011-11-02 10:00:00,15.46,15.5,15.42,15.47,25200.0,15.46,15.5,15.42,15.47,25200.0
2011-11-02 10:30:00,15.47,15.6,15.46,15.58,68600.0,15.47,15.6,15.46,15.58,68600.0
2011-11-02 11:00:00,15.57,15.78,15.57,15.73,65400.0,15.57,15.78,15.57,15.73,65400.0
2011-11-02 11:30:00,15.73,15.74,15.66,15.71,55400.0,15.73,15.74,15.66,15.71,55400.0
2011-11-02 12:00:00,15.7,15.74,15.46,15.52,75000.0,15.7,15.74,15.46,15.52,75000.0
2011-11-02 12:30:00,15.52,15.65,15.52,15.52,39400.0,15.52,15.65,15.52,15.52,39400.0
2011-11-02 13:00:00,15.52,15.55,15.42,15.43,87300.0,15.52,15.55,15.42,15.43,87300.0
2011-11-02 13:30:00,15.43,15.51,15.4,15.43,26500.0,15.43,15.51,15.4,15.43,26500.0
2011-11-02 14:00:00,15.42,15.49,15.37,15.49,92300.0,15.42,15.49,15.37,15.49,92300.0
2011-11-02 14:30:00,15.47,15.63,15.46,15.61,34800.0,15.47,15.63,15.46,15.61,34800.0
2011-11-02 15:00:00,15.61,15.73,15.57,15.66,74000.0,15.61,15.73,15.57,15.66,74000.0
2011-11-02 15:30:00,15.66,15.68,15.59,15.64,136600.0,15.66,15.68,15.59,15.64,136600.0
2011-11-03 09:30:00,15.49,15.61,15.42,15.43,198700.0,15.49,15.61,15.42,15.43,198700.0
2011-11-03 10:00:00,15.44,15.62,15.28,15.59,173200.0,15.44,15.62,15.28,15.59,173200.0
2011-11-03 10:30:00,15.6,15.79,15.56,15.71,115600.0,15.6,15.79,15.56,15.71,115600.0
2011-11-03 11:00:00,15.72,15.86,15.68,15.73,120000.0,15.72,15.86,15.68,15.73,120000.0
2011-11-03 11:30:00,15.74,15.76,15.54,15.54,77100.0,15.74,15.76,15.54,15.54,77100.0
2011-11-03 12:00:00,15.54,15.8,15.53,15.77,121000.0,15.54,15.8,15.53,15.77,121000.0
2011-11-03 12:30:00,15.78,15.78,15.7,15.73,47500.0,15.78,15.78,15.7,15.73,47500.0
2011-11-03 13:00:00,15.73,15.77,15.72,15.76,48900.0,15.73,15.77,15.72,15.76,48900.0
2011-11-03 13:30:00,15.76,15.84,15.73,15.78,47200.0,15.76,15.84,15.73,15.78,47200.0
2011-11-03 14:00:00,15.78,15.83,15.74,15.75,65500.0,15.78,15.83,15.74,15.75,65500.0
2011-11-03 14:30:00,15.75,15.8,15.72,15.75,47900.0,15.75,15.8,15.72,15.75,47900.0
2011-11-03 15:00:00,15.75,15.84,15.75,15.83,75000.0,15.75,15.84,15.75,15.83,75000.0
2011-11-03 15:30:00,15.83,15.95,15.81,15.89,351200.0,15.83,15.95,15.81,15.89,351200.0
2011-11-04 09:30:00,15.74,15.99,15.74,15.88,49700.0,15.74,15.99,15.74,15.88,49700.0
2011-11-04 10:00:00,15.85,15.91,15.79,15.81,26000.0,15.85,15.91,15.79,15.81,26000.0
2011-11-04 10:30:00,15.82,15.88,15.75,15.86,38400.0,15.82,15.88,15.75,15.86,38400.0
2011-11-04 11:00:00,15.87,15.89,15.8,15.85,32000.0,15.87,15.89,15.8,15.85,32000.0
2011-11-04 11:30:00,15.85,15.93,15.82,15.91,32300.0,15.85,15.93,15.82,15.91,32300.0
2011-11-04 12:00:00,15.91,15.98,15.91,15.94,40000.0,15.91,15.98,15.91,15.94,40000.0
2011-11-04 12:30:00,15.94,15.95,15.86,15.95,176200.0,15.94,15.95,15.86,15.95,176200.0
2011-11-04 13:00:00,15.96,16.09,15.96,16.05,45300.0,15.96,16.09,15.96,16.05,45300.0
2011-11-04 13:30:00,16.05,16.05,15.9,15.91,115100.0,16.05,16.05,15.9,15.91,115100.0
2011-11-04 14:00:00,15.91,15.99,15.89,15.97,40000.0,15.91,15.99,15.89,15.97,40000.0
2011-11-04 14:30:00,15.97,15.99,15.91,15.93,37400.0,15.97,15.99,15.91,15.93,37400.0
2011-11-04 15:00:00,15.93,15.93,15.82,15.89,74400.0,15.93,15.93,15.82,15.89,74400.0
2011-11-04 15:30:00,15.89,15.95,15.86,15.89,136000.0,15.89,15.95,15.86,15.89,136000.0
2011-11-07 09:30:00,15.9,15.9,15.65,15.71,74100.0,15.9,15.9,15.65,15.71,74100.0
2011-11-07 10:00:00,15.7,15.72,15.47,15.49,69400.0,15.7,15.72,15.47,15.49,69400.0
2011-11-07 10:30:00,15.49,15.52,15.42,15.46,53600.0,15.49,15.52,15.42,15.46,53600.0
2011-11-07 11:00:00,15.46,15.64,15.43,15.54,42700.0,15.46,15.64,15.43,15.54,42700.0
2011-11-07 11:30:00,15.54,15.59,15.5,15.53,34700.0,15.54,15.59,15.5,15.53,34700.0
2011-11-07 12:00:00,15.51,15.57,15.38,15.38,40700.0,15.51,15.57,15.38,15.38,40700.0
2011-11-07 12:30:00,15.39,15.42,15.38,15.41,35800.0,15.39,15.42,15.38,15.41,35800.0
2011-11-07 13:00:00,15.4,15.42,15.39,15.42,52600.0,15.4,15.42,15.39,15.42,52600.0
2011-11-07 13:30:00,15.42,15.49,15.38,15.46,131800.0,15.42,15.49,15.38,15.46,131800.0
2011-11-07 14:00:00,15.47,15.58,15.4,15.54,148500.0,15.47,15.58,15.4,15.54,148500.0
2011-11-07 14:30:00,15.54,15.61,15.49,15.6,46700.0,15.54,15.61,15.49,15.6,46700.0
2011-11-07 15:00:00,15.6,15.65,15.5,15.5,77500.0,15.6,15.65,15.5,15.5,77500.0
2011-11-07 15:30:00,15.51,15.6,15.49,15.56,204800.0,15.51,15.6,15.49,15.56,204800.0
2011-11-08 09:30:00,15.71,15.9,15.57,15.65,71100.0,15.71,15.9,15.57,15.65,71100.0
2011-11-08 10:00:00,15.66,15.66,15.27,15.36,154300.0,15.66,15.66,15.27,15.36,154300.0
2011-11-08 10:30:00,15.35,15.43,15.31,15.41,119900.0,15.35,15.43,15.31,15.41,119900.0
2011-11-08 11:00:00,15.41,15.43,15.28,15.4,76700.0,15.41,15.43,15.28,15.4,76700.0
2011-11-08 11:30:00,15.4,15.5,15.38,15.46,83900.0,15.4,15.5,15.38,15.46,83900.0
2011-11-08 12:00:00,15.45,15.51,15.41,15.49,49600.0,15.45,15.51,15.41,15.49,49600.0
2011-11-08 12:30:00,15.5,15.51,15.47,15.5,34900.0,15.5,15.51,15.47,15.5,34900.0
2011-11-08 13:00:00,15.5,15.57,15.43,15.56,43700.0,15.5,15.57,15.43,15.56,43700.0
2011-11-08 13:30:00,15.55,15.7,15.54,15.64,120300.0,15.55,15.7,15.54,15.64,120300.0
2011-11-08 14:00:00,15.65,15.66,15.55,15.66,88200.0,15.65,15.66,15.55,15.66,88200.0
2011-11-08 14:30:00,15.67,15.73,15.63,15.66,87300.0,15.67,15.73,15.63,15.66,87300.0
2011-11-08 15:00:00,15.66,15.67,15.57,15.66,112000.0,15.66,15.67,15.57,15.66,112000.0
2011-11-08 15:30:00,15.66,15.7,15.63,15.65,273300.0,15.66,15.7,15.63,15.65,273300.0
2011-11-09 09:30:00,15.0,15.6,14.84,15.55,284400.0,15.0,15.6,14.84,15.55,284400.0
2011-11-09 10:00:00,15.55,16.09,15.55,15.91,486200.0,15.55,16.09,15.55,15.91,486200.0
2011-11-09 10:30:00,15.92,16.13,15.68,16.1,256300.0,15.92,16.13,15.68,16.1,256300.0
2011-11-09 11:00:00,16.09,16.24,15.85,15.91,283400.0,16.09,16.24,15.85,15.91,283400.0
2011-11-09 11:30:00,15.91,16.24,15.89,16.16,130700.0,15.91,16.24,15.89,16.16,130700.0
2011-11-09 12:00:00,16.15,16.17,16.04,16.13,179700.0,16.15,16.17,16.04,16.13,179700.0
2011-11-09 12:30:00,16.13,16.14,16.01,16.09,138700.0,16.13,16.14,16.01,16.09,138700.0
2011-11-09 13:00:00,16.08,16.09,15.91,15.92,73500.0,16.08,16.09,15.91,15.92,73500.0
2011-11-09 13:30:00,15.92,15.92,15.66,15.71,88800.0,15.92,15.92,15.66,15.71,88800.0
2011-11-09 14:00:00,15.7,15.7,15.51,15.54,136400.0,15.7,15.7,15.51,15.54,136400.0
2011-11-09 14:30:00,15.53,15.7,15.51,15.65,140100.0,15.53,15.7,15.51,15.65,140100.0
2011-11-09 15:00:00,15.65,15.7,15.55,15.55,129700.0,15.65,15.7,15.55,15.55,129700.0
2011-11-09 15:30:00,15.55,15.56,15.45,15.46,324800.0,15.55,15.56,15.45,15.46,324800.0
2011-11-10 09:30:00,15.11,15.11,14.42,14.52,2191700.0,15.11,15.11,14.42,14.52,2191700.0
2011-11-10 10:00:00,14.53,14.73,14.49,14.51,1088300.0,14.53,14.73,14.49,14.51,1088300.0
2011-11-10 10:30:00,14.51,14.6,14.44,14.5,549600.0,14.51,14.6,14.44,14.5,549600.0
2011-11-10 11:00:00,14.5,14.59,14.45,14.5,546500.0,14.5,14.59,14.45,14.5,546500.0
2011-11-10 11:30:00,14.5,14.61,14.49,14.59,485700.0,14.5,14.61,14.49,14.59,485700.0
2011-11-10 12:00:00,14.6,14.7,14.48,14.5,294800.0,14.6,14.7,14.48,14.5,294800.0
2011-11-10 12:30:00,14.5,14.53,14.46,14.5,261700.0,14.5,14.53,14.46,14.5,261700.0
2011-11-10 13:00:00,14.5,14.52,14.27,14.35,607600.0,14.5,14.52,14.27,14.35,607600.0
2011-11-10 13:30:00,14.35,14.4,14.34,14.39,355300.0,14.35,14.4,14.34,14.39,355300.0
2011-11-10 14:00:00,14.39,14.4,14.17,14.19,629000.0,14.39,14.4,14.17,14.19,629000.0
2011-11-10 14:30:00,14.19,14.21,14.04,14.13,912300.0,14.19,14.21,14.04,14.13,912300.0
2011-11-10 15:00:00,14.14,14.14,13.96,13.99,898800.0,14.14,14.14,13.96,13.99,898800.0
2011-11-10 15:30:00,14.0,14.41,13.91,14.41,1894000.0,14.0,14.41,13.91,14.41,1894000.0
2011-11-11 09:30:00,14.46,14.53,14.36,14.41,1116400.0,14.46,14.53,14.36,14.41,1116400.0
2011-11-11 10:00:00,14.41,14.8,14.38,14.6,1011700.0,14.41,14.8,14.38,14.6,1011700.0
2011-11-11 10:30:00,14.6,14.69,14.55,14.57,735200.0,14.6,14.69,14.55,14.57,735200.0
2011-11-11 11:00:00,14.57,14.66,14.57,14.65,281700.0,14.57,14.66,14.57,14.65,281700.0
2011-11-11 11:30:00,14.65,14.68,14.62,14.67,330500.0,14.65,14.68,14.62,14.67,330500.0
2011-11-11 12:00:00,14.67,14.77,14.66,14.77,479500.0,14.67,14.77,14.66,14.77,479500.0
2011-11-11 12:30:00,14.77,14.86,14.71,14.84,503500.0,14.77,14.86,14.71,14.84,503500.0
2011-11-11 13:00:00,14.84,14.84,14.8,14.81,334700.0,14.84,14.84,14.8,14.81,334700.0
2011-11-11 13:30:00,14.81,14.85,14.8,14.82,189000.0,14.81,14.85,14.8,14.82,189000.0
2011-11-11 14:00:00,14.83,14.83,14.77,14.79,137300.0,14.83,14.83,14.77,14.79,137300.0
2011-11-11 14:30:00,14.79,14.79,14.76,14.76,148000.0,14.79,14.79,14.76,14.76,148000.0
2011-11-11 15:00:00,14.77,14.77,14.76,14.77,280400.0,14.77,14.77,14.76,14.77,280400.0
2011-11-11 15:30:00,14.77,14.77,14.71,14.72,580100.0,14.77,14.77,14.71,14.72,580100.0
2011-11-14 09:30:00,14.71,14.85,14.65,14.8,222800.0,14.71,14.85,14.65,14.8,222800.0
2011-11-14 10:00:00,14.79,15.0,14.79,14.81,316100.0,14.79,15.0,14.79,14.81,316100.0
2011-11-14 10:30:00,14.82,14.88,14.69,14.78,324800.0,14.82,14.88,14.69,14.78,324800.0
2011-11-14 11:00:00,14.77,14.86,14.72,14.76,123100.0,14.77,14.86,14.72,14.76,123100.0
2011-11-14 11:30:00,14.75,14.77,14.57,14.59,124600.0,14.75,14.77,14.57,14.59,124600.0
2011-11-14 12:00:00,14.6,14.62,14.52,14.54,217300.0,14.6,14.62,14.52,14.54,217300.0
2011-11-14 12:30:00,14.54,14.59,14.49,14.58,91100.0,14.54,14.59,14.49,14.58,91100.0
2011-11-14 13:00:00,14.57,14.59,14.48,14.59,82300.0,14.57,14.59,14.48,14.59,82300.0
2011-11-14 13:30:00,14.59,14.64,14.55,14.59,157100.0,14.59,14.64,14.55,14.59,157100.0
2011-11-14 14:00:00,14.6,14.65,14.53,14.53,95900.0,14.6,14.65,14.53,14.53,95900.0
2011-11-14 14:30:00,14.54,14.56,14.47,14.47,89400.0,14.54,14.56,14.47,14.47,89400.0
2011-11-14 15:00:00,14.47,14.53,14.46,14.52,168100.0,14.47,14.53,14.46,14.52,168100.0
2011-11-14 15:30:00,14.52,14.53,14.48,14.49,400700.0,14.52,14.53,14.48,14.49,400700.0
2011-11-15 09:30:00,14.01,14.37,14.0,14.23,1491300.0,14.01,14.37,14.0,14.23,1491300.0
2011-11-15 10:00:00,14.23,14.23,13.96,14.17,481500.0,14.23,14.23,13.96,14.17,481500.0
2011-11-15 10:30:00,14.17,14.18,14.03,14.05,308400.0,14.17,14.18,14.03,14.05,308400.0
2011-11-15 11:00:00,14.05,14.11,14.03,14.1,226800.0,14.05,14.11,14.03,14.1,226800.0
2011-11-15 11:30:00,14.1,14.1,14.01,14.09,143500.0,14.1,14.1,14.01,14.09,143500.0
2011-11-15 12:00:00,14.09,14.2,14.09,14.16,157100.0,14.09,14.2,14.09,14.16,157100.0
2011-11-15 12:30:00,14.16,14.25,14.08,14.16,168100.0,14.16,14.25,14.08,14.16,168100.0
2011-11-15 13:00:00,14.16,14.22,14.09,14.22,97500.0,14.16,14.22,14.09,14.22,97500.0
2011-11-15 13:30:00,14.22,14.35,14.21,14.23,250800.0,14.22,14.35,14.21,14.23,250800.0
2011-11-15 14:00:00,14.24,14.33,14.23,14.3,251400.0,14.24,14.33,14.23,14.3,251400.0
2011-11-15 14:30:00,14.3,14.41,14.3,14.32,243200.0,14.3,14.41,14.3,14.32,243200.0
2011-11-15 15:00:00,14.32,14.33,14.19,14.23,326000.0,14.32,14.33,14.19,14.23,326000.0
2011-11-15 15:30:00,14.23,14.28,14.09,14.16,951700.0,14.23,14.28,14.09,14.16,951700.0
2011-11-16 09:30:00,14.07,14.16,13.97,13.98,167500.0,14.07,14.16,13.97,13.98,167500.0
2011-11-16 10:00:00,13.99,14.04,13.97,14.0,181700.0,13.99,14.04,13.97,14.0,181700.0
2011-11-16 10:30:00,14.0,14.09,13.98,14.04,194800.0,14.0,14.09,13.98,14.04,194800.0
2011-11-16 11:00:00,14.05,14.15,14.04,14.04,163400.0,14.05,14.15,14.04,14.04,163400.0
2011-11-16 11:30:00,14.04,14.04,13.85,13.88,166500.0,14.04,14.04,13.85,13.88,166500.0
2011-11-16 12:00:00,13.88,14.0,13.88,13.94,130400.0,13.88,14.0,13.88,13.94,130400.0
2011-11-16 12:30:00,13.94,14.04,13.92,13.92,100400.0,13.94,14.04,13.92,13.92,100400.0
2011-11-16 13:00:00,13.93,13.97,13.89,13.95,115900.0,13.93,13.97,13.89,13.95,115900.0
2011-11-16 13:30:00,13.95,14.03,13.94,13.99,105800.0,13.95,14.03,13.94,13.99,105800.0
2011-11-16 14:00:00,13.99,14.0,13.89,13.91,98800.0,13.99,14.0,13.89,13.91,98800.0
2011-11-16 14:30:00,13.91,13.94,13.81,13.86,152600.0,13.91,13.94,13.81,13.86,152600.0
2011-11-16 15:00:00,13.86,13.89,13.79,13.79,277600.0,13.86,13.89,13.79,13.79,277600.0
2011-11-16 15:30:00,13.79,13.84,13.67,13.7,740100.0,13.79,13.84,13.67,13.7,740100.0
2011-11-17 09:30:00,13.68,13.68,13.3,13.4,406200.0,13.68,13.68,13.3,13.4,406200.0
2011-11-17 10:00:00,13.4,13.41,13.08,13.21,779300.0,13.4,13.41,13.08,13.21,779300.0
2011-11-17 10:30:00,13.22,13.4,13.17,13.31,495900.0,13.22,13.4,13.17,13.31,495900.0
2011-11-17 11:00:00,13.31,13.53,13.28,13.51,349000.0,13.31,13.53,13.28,13.51,349000.0
2011-11-17 11:30:00,13.5,13.62,13.45,13.5,256600.0,13.5,13.62,13.45,13.5,256600.0
2011-11-17 12:00:00,13.5,13.5,13.38,13.38,148300.0,13.5,13.5,13.38,13.38,148300.0
2011-11-17 12:30:00,13.38,13.46,13.28,13.44,532300.0,13.38,13.46,13.28,13.44,532300.0
2011-11-17 13:00:00,13.44,13.45,13.28,13.42,199100.0,13.44,13.45,13.28,13.42,199100.0
2011-11-17 13:30:00,13.41,13.52,13.4,13.49,237800.0,13.41,13.52,13.4,13.49,237800.0
2011-11-17 14:00:00,13.49,13.53,13.41,13.45,212200.0,13.49,13.53,13.41,13.45,212200.0
2011-11-17 14:30:00,13.44,13.6,13.43,13.49,218700.0,13.44,13.6,13.43,13.49,218700.0
2011-11-17 15:00:00,13.49,13.54,13.44,13.5,236000.0,13.49,13.54,13.44,13.5,236000.0
2011-11-17 15:30:00,13.5,13.6,13.45,13.6,572100.0,13.5,13.6,13.45,13.6,572100.0
2011-11-18 09:30:00,13.58,13.71,13.47,13.63,170300.0,13.58,13.71,13.47,13.63,170300.0
2011-11-18 10:00:00,13.63,13.73,13.6,13.66,240300.0,13.63,13.73,13.6,13.66,240300.0
2011-11-18 10:30:00,13.65,13.75,13.65,13.69,101100.0,13.65,13.75,13.65,13.69,101100.0
2011-11-18 11:00:00,13.68,13.69,13.55,13.58,64100.0,13.68,13.69,13.55,13.58,64100.0
2011-11-18 11:30:00,13.58,13.7,13.58,13.63,233800.0,13.58,13.7,13.58,13.63,233800.0
2011-11-18 12:00:00,13.63,13.65,13.51,13.59,117700.0,13.63,13.65,13.51,13.59,117700.0
2011-11-18 12:30:00,13.58,13.62,13.51,13.51,71400.0,13.58,13.62,13.51,13.51,71400.0
2011-11-18 13:00:00,13.51,13.53,13.47,13.5,68200.0,13.51,13.53,13.47,13.5,68200.0
2011-11-18 13:30:00,13.51,13.59,13.5,13.57,107600.0,13.51,13.59,13.5,13.57,107600.0
2011-11-18 14:00:00,13.57,13.66,13.57,13.63,157400.0,13.57,13.66,13.57,13.63,157400.0
2011-11-18 14:30:00,13.63,13.65,13.6,13.62,124400.0,13.63,13.65,13.6,13.62,124400.0
2011-11-18 15:00:00,13.62,13.67,13.62,13.63,199700.0,13.62,13.67,13.62,13.63,199700.0
2011-11-18 15:30:00,13.63,13.64,13.53,13.57,423300.0,13.63,13.64,13.53,13.57,423300.0
2011-11-21 09:30:00,13.34,13.43,13.12,13.18,93300.0,13.34,13.43,13.12,13.18,93300.0
2011-11-21 10:00:00,13.18,13.3,13.14,13.22,130000.0,13.18,13.3,13.14,13.22,130000.0
2011-11-21 10:30:00,13.21,13.23,13.09,13.13,115400.0,13.21,13.23,13.09,13.13,115400.0
2011-11-21 11:00:00,13.13,13.25,13.11,13.16,128300.0,13.13,13.25,13.11,13.16,128300.0
2011-11-21 11:30:00,13.15,13.26,13.11,13.26,137600.0,13.15,13.26,13.11,13.26,137600.0
2011-11-21 12:00:00,13.25,13.32,13.25,13.3,99400.0,13.25,13.32,13.25,13.3,99400.0
2011-11-21 12:30:00,13.29,13.37,13.28,13.3,79200.0,13.29,13.37,13.28,13.3,79200.0
2011-11-21 13:00:00,13.3,13.31,13.25,13.26,176100.0,13.3,13.31,13.25,13.26,176100.0
2011-11-21 13:30:00,13.26,13.26,13.22,13.22,73300.0,13.26,13.26,13.22,13.22,73300.0
2011-11-21 14:00:00,13.21,13.37,13.17,13.32,90600.0,13.21,13.37,13.17,13.32,90600.0
2011-11-21 14:30:00,13.32,13.39,13.32,13.35,84200.0,13.32,13.39,13.32,13.35,84200.0
2011-11-21 15:00:00,13.34,13.4,13.27,13.35,168400.0,13.34,13.4,13.27,13.35,168400.0
2011-11-21 15:30:00,13.36,13.42,13.3,13.32,344800.0,13.36,13.42,13.3,13.32,344800.0
2011-11-22 09:30:00,13.28,13.56,13.26,13.5,99200.0,13.28,13.56,13.26,13.5,99200.0
2011-11-22 10:00:00,13.49,13.57,13.48,13.54,136400.0,13.49,13.57,13.48,13.54,136400.0
2011-11-22 10:30:00,13.53,13.53,13.36,13.37,66800.0,13.53,13.53,13.36,13.37,66800.0
2011-11-22 11:00:00,13.37,13.46,13.37,13.44,66300.0,13.37,13.46,13.37,13.44,66300.0
2011-11-22 11:30:00,13.44,13.47,13.38,13.47,62200.0,13.44,13.47,13.38,13.47,62200.0
2011-11-22 12:00:00,13.46,13.58,13.46,13.5,61400.0,13.46,13.58,13.46,13.5,61400.0
2011-11-22 12:30:00,13.5,13.57,13.5,13.57,53500.0,13.5,13.57,13.5,13.57,53500.0
2011-11-22 13:00:00,13.58,13.65,13.55,13.6,55500.0,13.58,13.65,13.55,13.6,55500.0
2011-11-22 13:30:00,13.59,13.66,13.54,13.56,111600.0,13.59,13.66,13.54,13.56,111600.0
2011-11-22 14:00:00,13.57,13.62,13.53,13.57,83200.0,13.57,13.62,13.53,13.57,83200.0
2011-11-22 14:30:00,13.57,13.58,13.48,13.51,68700.0,13.57,13.58,13.48,13.51,68700.0
2011-11-22 15:00:00,13.51,13.54,13.46,13.48,85500.0,13.51,13.54,13.46,13.48,85500.0
2011-11-22 15:30:00,13.49,13.52,13.45,13.47,212000.0,13.49,13.52,13.45,13.47,212000.0
2011-11-23 09:30:00,13.34,13.35,13.26,13.26,56700.0,13.34,13.35,13.26,13.26,56700.0
2011-11-23 10:00:00,13.25,13.34,13.25,13.27,151900.0,13.25,13.34,13.25,13.27,151900.0
2011-11-23 10:30:00,13.26,13.33,13.25,13.33,88800.0,13.26,13.33,13.25,13.33,88800.0
2011-11-23 11:00:00,13.32,13.37,13.3,13.35,81300.0,13.32,13.37,13.3,13.35,81300.0
2011-11-23 11:30:00,13.34,13.36,13.32,13.34,52800.0,13.34,13.36,13.32,13.34,52800.0
2011-11-23 12:00:00,13.34,13.38,13.31,13.31,67600.0,13.34,13.38,13.31,13.31,67600.0
2011-11-23 12:30:00,13.31,13.38,13.29,13.36,67600.0,13.31,13.38,13.29,13.36,67600.0
2011-11-23 13:00:00,13.36,13.37,13.33,13.36,49000.0,13.36,13.37,13.33,13.36,49000.0
2011-11-23 13:30:00,13.36,13.37,13.33,13.33,86500.0,13.36,13.37,13.33,13.33,86500.0
2011-11-23 14:00:00,13.33,13.39,13.33,13.35,137400.0,13.33,13.39,13.33,13.35,137400.0
2011-11-23 14:30:00,13.35,13.42,13.35,13.35,128100.0,13.35,13.42,13.35,13.35,128100.0
2011-11-23 15:00:00,13.35,13.4,13.3,13.31,107900.0,13.35,13.4,13.3,13.31,107900.0
2011-11-23 15:30:00,13.31,13.38,13.26,13.26,158100.0,13.31,13.38,13.26,13.26,158100.0
2011-11-25 09:30:00,13.2,13.46,13.19,13.38,69500.0,13.2,13.46,13.19,13.38,69500.0
2011-11-25 10:00:00,13.37,13.53,13.35,13.51,91800.0,13.37,13.53,13.35,13.51,91800.0
2011-11-25 10:30:00,13.5,13.53,13.47,13.49,70600.0,13.5,13.53,13.47,13.49,70600.0
2011-11-25 11:00:00,13.49,13.52,13.44,13.48,90800.0,13.49,13.52,13.44,13.48,90800.0
2011-11-25 11:30:00,13.48,13.5,13.38,13.38,124300.0,13.48,13.5,13.38,13.38,124300.0
2011-11-25 12:00:00,13.37,13.4,13.29,13.36,88500.0,13.37,13.4,13.29,13.36,88500.0
2011-11-25 12:30:00,13.36,13.37,13.26,13.27,140300.0,13.36,13.37,13.26,13.27,140300.0
2011-11-28 09:30:00,13.69,14.01,13.67,13.95,453200.0,13.69,14.01,13.67,13.95,453200.0
2011-11-28 10:00:00,13.95,14.01,13.82,13.83,156300.0,13.95,14.01,13.82,13.83,156300.0
2011-11-28 10:30:00,13.83,13.87,13.8,13.83,115400.0,13.83,13.87,13.8,13.83,115400.0
2011-11-28 11:00:00,13.83,13.88,13.79,13.87,104100.0,13.83,13.88,13.79,13.87,104100.0
2011-11-28 11:30:00,13.86,13.88,13.83,13.86,51200.0,13.86,13.88,13.83,13.86,51200.0
2011-11-28 12:00:00,13.86,13.9,13.85,13.88,95300.0,13.86,13.9,13.85,13.88,95300.0
2011-11-28 12:30:00,13.88,13.9,13.83,13.85,88200.0,13.88,13.9,13.83,13.85,88200.0
2011-11-28 13:00:00,13.84,13.91,13.83,13.89,190200.0,13.84,13.91,13.83,13.89,190200.0
2011-11-28 13:30:00,13.88,13.97,13.87,13.91,345400.0,13.88,13.97,13.87,13.91,345400.0
2011-11-28 14:00:00,13.91,13.97,13.91,13.93,180700.0,13.91,13.97,13.91,13.93,180700.0
2011-11-28 14:30:00,13.94,13.94,13.85,13.86,242000.0,13.94,13.94,13.85,13.86,242000.0
2011-11-28 15:00:00,13.87,13.9,13.75,13.8,183400.0,13.87,13.9,13.75,13.8,183400.0
2011-11-28 15:30:00,13.79,13.94,13.75,13.94,396300.0,13.79,13.94,13.75,13.94,396300.0
2011-11-29 09:30:00,13.93,13.95,13.69,13.76,92600.0,13.93,13.95,13.69,13.76,92600.0
2011-11-29 10:00:00,13.76,13.92,13.75,13.82,92100.0,13.76,13.92,13.75,13.82,92100.0
2011-11-29 10:30:00,13.82,13.83,13.74,13.78,121200.0,13.82,13.83,13.74,13.78,121200.0
2011-11-29 11:00:00,13.77,13.78,13.69,13.71,56100.0,13.77,13.78,13.69,13.71,56100.0
2011-11-29 11:30:00,13.71,13.77,13.66,13.69,61800.0,13.71,13.77,13.66,13.69,61800.0
2011-11-29 12:00:00,13.69,13.74,13.69,13.72,41400.0,13.69,13.74,13.69,13.72,41400.0
2011-11-29 12:30:00,13.72,13.72,13.62,13.65,51400.0,13.72,13.72,13.62,13.65,51400.0
2011-11-29 13:00:00,13.65,13.68,13.59,13.66,42500.0,13.65,13.68,13.59,13.66,42500.0
2011-11-29 13:30:00,13.66,13.66,13.57,13.58,64200.0,13.66,13.66,13.57,13.58,64200.0
2011-11-29 14:00:00,13.58,13.64,13.55,13.61,87600.0,13.58,13.64,13.55,13.61,87600.0
2011-11-29 14:30:00,13.61,13.7,13.61,13.65,68200.0,13.61,13.7,13.61,13.65,68200.0
2011-11-29 15:00:00,13.65,13.74,13.64,13.69,82300.0,13.65,13.74,13.64,13.69,82300.0
2011-11-29 15:30:00,13.69,13.73,13.63,13.67,231500.0,13.69,13.73,13.63,13.67,231500.0
2011-11-30 09:30:00,14.13,14.15,13.96,13.99,129600.0,14.13,14.15,13.96,13.99,129600.0
2011-11-30 10:00:00,14.0,14.02,13.91,13.98,101200.0,14.0,14.02,13.91,13.98,101200.0
2011-11-30 10:30:00,13.98,14.03,13.96,14.01,68700.0,13.98,14.03,13.96,14.01,68700.0
2011-11-30 11:00:00,14.01,14.06,14.0,14.05,52100.0,14.01,14.06,14.0,14.05,52100.0
2011-11-30 11:30:00,14.04,14.08,14.01,14.03,48400.0,14.04,14.08,14.01,14.03,48400.0
2011-11-30 12:00:00,14.03,14.07,14.02,14.05,26700.0,14.03,14.07,14.02,14.05,26700.0
2011-11-30 12:30:00,14.05,14.08,14.01,14.02,41700.0,14.05,14.08,14.01,14.02,41700.0
2011-11-30 13:00:00,14.01,14.02,13.89,13.9,63000.0,14.01,14.02,13.89,13.9,63000.0
2011-11-30 13:30:00,13.9,13.9,13.82,13.83,81800.0,13.9,13.9,13.82,13.83,81800.0
2011-11-30 14:00:00,13.83,13.84,13.82,13.82,68400.0,13.83,13.84,13.82,13.82,68400.0
2011-11-30 14:30:00,13.83,13.84,13.73,13.81,149000.0,13.83,13.84,13.73,13.81,149000.0
2011-11-30 15:00:00,13.81,13.85,13.78,13.83,138200.0,13.81,13.85,13.78,13.83,138200.0
2011-11-30 15:30:00,13.83,13.94,13.82,13.93,442400.0,13.83,13.94,13.82,13.93,442400.0
2011-12-01 09:30:00,13.94,14.04,13.88,13.98,109600.0,13.94,14.04,13.88,13.98,109600.0
2011-12-01 10:00:00,13.98,13.99,13.86,13.87,82700.0,13.98,13.99,13.86,13.87,82700.0
2011-12-01 10:30:00,13.87,13.88,13.78,13.81,108100.0,13.87,13.88,13.78,13.81,108100.0
2011-12-01 11:00:00,13.8,13.88,13.8,13.86,58300.0,13.8,13.88,13.8,13.86,58300.0
2011-12-01 11:30:00,13.85,13.94,13.81,13.9,42300.0,13.85,13.94,13.81,13.9,42300.0
2011-12-01 12:00:00,13.91,13.91,13.86,13.89,39100.0,13.91,13.91,13.86,13.89,39100.0
2011-12-01 12:30:00,13.89,13.91,13.81,13.82,33700.0,13.89,13.91,13.81,13.82,33700.0
2011-12-01 13:00:00,13.82,13.86,13.82,13.83,27100.0,13.82,13.86,13.82,13.83,27100.0
2011-12-01 13:30:00,13.84,13.87,13.83,13.87,30200.0,13.84,13.87,13.83,13.87,30200.0
2011-12-01 14:00:00,13.87,13.87,13.78,13.81,87900.0,13.87,13.87,13.78,13.81,87900.0
2011-12-01 14:30:00,13.8,13.81,13.77,13.8,60200.0,13.8,13.81,13.77,13.8,60200.0
2011-12-01 15:00:00,13.8,13.81,13.76,13.8,106600.0,13.8,13.81,13.76,13.8,106600.0
2011-12-01 15:30:00,13.81,13.83,13.79,13.8,330100.0,13.81,13.83,13.79,13.8,330100.0
2011-12-02 09:30:00,13.99,14.05,13.78,13.83,72300.0,13.99,14.05,13.78,13.83,72300.0
2011-12-02 10:00:00,13.83,13.85,13.81,13.82,54700.0,13.83,13.85,13.81,13.82,54700.0
2011-12-02 10:30:00,13.82,13.9,13.8,13.81,87700.0,13.82,13.9,13.8,13.81,87700.0
2011-12-02 11:00:00,13.81,13.82,13.71,13.8,137300.0,13.81,13.82,13.71,13.8,137300.0
2011-12-02 11:30:00,13.81,13.82,13.61,13.66,104300.0,13.81,13.82,13.61,13.66,104300.0
2011-12-02 12:00:00,13.66,13.72,13.63,13.66,91200.0,13.66,13.72,13.63,13.66,91200.0
2011-12-02 12:30:00,13.67,13.79,13.67,13.78,86900.0,13.67,13.79,13.67,13.78,86900.0
2011-12-02 13:00:00,13.78,13.8,13.72,13.78,32200.0,13.78,13.8,13.72,13.78,32200.0
2011-12-02 13:30:00,13.77,13.79,13.75,13.76,29300.0,13.77,13.79,13.75,13.76,29300.0
2011-12-02 14:00:00,13.76,13.77,13.69,13.72,48300.0,13.76,13.77,13.69,13.72,48300.0
2011-12-02 14:30:00,13.73,13.73,13.67,13.69,74400.0,13.73,13.73,13.67,13.69,74400.0
2011-12-02 15:00:00,13.69,13.72,13.63,13.65,114600.0,13.69,13.72,13.63,13.65,114600.0
2011-12-02 15:30:00,13.65,13.69,13.59,13.66,257800.0,13.65,13.69,13.59,13.66,257800.0
2011-12-05 09:30:00,14.18,14.19,13.9,14.16,250800.0,14.18,14.19,13.9,14.16,250800.0
2011-12-05 10:00:00,14.15,14.27,14.12,14.21,366100.0,14.15,14.27,14.12,14.21,366100.0
2011-12-05 10:30:00,14.21,14.27,14.2,14.2,157000.0,14.21,14.27,14.2,14.2,157000.0
2011-12-05 11:00:00,14.21,14.22,14.09,14.12,67200.0,14.21,14.22,14.09,14.12,67200.0
2011-12-05 11:30:00,14.13,14.14,14.09,14.14,33200.0,14.13,14.14,14.09,14.14,33200.0
2011-12-05 12:00:00,14.14,14.19,14.13,14.17,71800.0,14.14,14.19,14.13,14.17,71800.0
2011-12-05 12:30:00,14.18,14.19,14.16,14.18,61600.0,14.18,14.19,14.16,14.18,61600.0
2011-12-05 13:00:00,14.18,14.19,14.15,14.19,86400.0,14.18,14.19,14.15,14.19,86400.0
2011-12-05 13:30:00,14.19,14.21,14.11,14.15,201600.0,14.19,14.21,14.11,14.15,201600.0
2011-12-05 14:00:00,14.15,14.18,14.09,14.18,244100.0,14.15,14.18,14.09,14.18,244100.0
2011-12-05 14:30:00,14.18,14.18,14.11,14.15,104200.0,14.18,14.18,14.11,14.15,104200.0
2011-12-05 15:00:00,14.16,14.16,14.04,14.11,276800.0,14.16,14.16,14.04,14.11,276800.0
2011-12-05 15:30:00,14.1,14.16,14.09,14.14,479100.0,14.1,14.16,14.09,14.14,479100.0
2011-12-06 09:30:00,14.2,14.2,14.02,14.08,78800.0,14.2,14.2,14.02,14.08,78800.0
2011-12-06 10:00:00,14.08,14.15,14.08,14.13,78300.0,14.08,14.15,14.08,14.13,78300.0
2011-12-06 10:30:00,14.13,14.13,13.99,14.0,118500.0,14.13,14.13,13.99,14.0,118500.0
2011-12-06 11:00:00,14.01,14.09,14.01,14.07,38600.0,14.01,14.09,14.01,14.07,38600.0
2011-12-06 11:30:00,14.06,14.13,14.05,14.12,54500.0,14.06,14.13,14.05,14.12,54500.0
2011-12-06 12:00:00,14.11,14.13,14.07,14.13,56700.0,14.11,14.13,14.07,14.13,56700.0
2011-12-06 12:30:00,14.12,14.18,14.11,14.16,38000.0,14.12,14.18,14.11,14.16,38000.0
2011-12-06 13:00:00,14.17,14.25,14.14,14.22,107700.0,14.17,14.25,14.14,14.22,107700.0
2011-12-06 13:30:00,14.22,14.33,14.22,14.3,162600.0,14.22,14.33,14.22,14.3,162600.0
2011-12-06 14:00:00,14.29,14.37,14.28,14.36,215500.0,14.29,14.37,14.28,14.36,215500.0
2011-12-06 14:30:00,14.35,14.53,14.35,14.45,266200.0,14.35,14.53,14.35,14.45,266200.0
2011-12-06 15:00:00,14.45,14.45,14.26,14.26,146700.0,14.45,14.45,14.26,14.26,146700.0
2011-12-06 15:30:00,14.26,14.32,14.22,14.26,362200.0,14.26,14.32,14.22,14.26,362200.0
2011-12-07 09:30:00,14.18,14.18,14.0,14.09,57300.0,14.18,14.18,14.0,14.09,57300.0
2011-12-07 10:00:00,14.09,14.09,13.92,13.97,74100.0,14.09,14.09,13.92,13.97,74100.0
2011-12-07 10:30:00,13.96,14.07,13.92,14.07,62200.0,13.96,14.07,13.92,14.07,62200.0
2011-12-07 11:00:00,14.07,14.14,14.03,14.11,114700.0,14.07,14.14,14.03,14.11,114700.0
2011-12-07 11:30:00,14.13,14.22,14.12,14.14,29500.0,14.13,14.22,14.12,14.14,29500.0
2011-12-07 12:00:00,14.15,14.18,14.07,14.14,40200.0,14.15,14.18,14.07,14.14,40200.0
2011-12-07 12:30:00,14.14,14.2,14.13,14.16,26500.0,14.14,14.2,14.13,14.16,26500.0
2011-12-07 13:00:00,14.17,14.17,14.1,14.12,27400.0,14.17,14.17,14.1,14.12,27400.0
2011-12-07 13:30:00,14.12,14.12,14.05,14.06,59500.0,14.12,14.12,14.05,14.06,59500.0
2011-12-07 14:00:00,14.07,14.11,14.02,14.11,92400.0,14.07,14.11,14.02,14.11,92400.0
2011-12-07 14:30:00,14.11,14.11,14.03,14.06,50100.0,14.11,14.11,14.03,14.06,50100.0
2011-12-07 15:00:00,14.05,14.14,14.04,14.12,83500.0,14.05,14.14,14.04,14.12,83500.0
2011-12-07 15:30:00,14.11,14.22,14.08,14.18,252300.0,14.11,14.22,14.08,14.18,252300.0
2011-12-08 09:30:00,14.08,14.08,13.92,14.02,48300.0,14.08,14.08,13.92,14.02,48300.0
2011-12-08 10:00:00,14.02,14.05,13.97,14.03,109800.0,14.02,14.05,13.97,14.03,109800.0
2011-12-08 10:30:00,14.04,14.17,14.01,14.06,96100.0,14.04,14.17,14.01,14.06,96100.0
2011-12-08 11:00:00,14.05,14.1,14.0,14.08,29000.0,14.05,14.1,14.0,14.08,29000.0
2011-12-08 11:30:00,14.04,14.09,14.0,14.03,38400.0,14.04,14.09,14.0,14.03,38400.0
2011-12-08 12:00:00,14.03,14.06,13.98,14.01,39500.0,14.03,14.06,13.98,14.01,39500.0
2011-12-08 12:30:00,14.01,14.03,13.95,13.96,23700.0,14.01,14.03,13.95,13.96,23700.0
2011-12-08 13:00:00,13.96,13.97,13.86,13.92,81500.0,13.96,13.97,13.86,13.92,81500.0
2011-12-08 13:30:00,13.91,13.92,13.85,13.88,32400.0,13.91,13.92,13.85,13.88,32400.0
2011-12-08 14:00:00,13.88,13.91,13.84,13.86,55600.0,13.88,13.91,13.84,13.86,55600.0
2011-12-08 14:30:00,13.86,13.86,13.78,13.81,43500.0,13.86,13.86,13.78,13.81,43500.0
2011-12-08 15:00:00,13.81,13.88,13.78,13.81,124700.0,13.81,13.88,13.78,13.81,124700.0
2011-12-08 15:30:00,13.81,13.88,13.74,13.77,506100.0,13.81,13.88,13.74,13.77,506100.0
2011-12-09 09:30:00,13.77,14.01,13.76,13.86,30700.0,13.77,14.01,13.76,13.86,30700.0
2011-12-09 10:00:00,13.85,13.96,13.85,13.91,68400.0,13.85,13.96,13.85,13.91,68400.0
2011-12-09 10:30:00,13.9,14.06,13.87,14.02,110000.0,13.9,14.06,13.87,14.02,110000.0
2011-12-09 11:00:00,14.02,14.08,14.02,14.08,61100.0,14.02,14.08,14.02,14.08,61100.0
2011-12-09 11:30:00,14.09,14.12,14.08,14.09,45100.0,14.09,14.12,14.08,14.09,45100.0
2011-12-09 12:00:00,14.09,14.12,14.08,14.08,37700.0,14.09,14.12,14.08,14.08,37700.0
2011-12-09 12:30:00,14.08,14.16,14.08,14.14,58200.0,14.08,14.16,14.08,14.14,58200.0
2011-12-09 13:00:00,14.15,14.19,14.14,14.18,39600.0,14.15,14.19,14.14,14.18,39600.0
2011-12-09 13:30:00,14.19,14.21,14.15,14.17,55600.0,14.19,14.21,14.15,14.17,55600.0
2011-12-09 14:00:00,14.17,14.19,14.13,14.18,60300.0,14.17,14.19,14.13,14.18,60300.0
2011-12-09 14:30:00,14.18,14.21,14.16,14.17,71100.0,14.18,14.21,14.16,14.17,71100.0
2011-12-09 15:00:00,14.17,14.18,14.12,14.18,129300.0,14.17,14.18,14.12,14.18,129300.0
2011-12-09 15:30:00,14.18,14.19,14.1,14.1,240000.0,14.18,14.19,14.1,14.1,240000.0
2011-12-12 09:30:00,13.97,14.0,13.85,13.91,71200.0,13.97,14.0,13.85,13.91,71200.0
2011-12-12 10:00:00,13.91,13.94,13.9,13.92,97900.0,13.91,13.94,13.9,13.92,97900.0
2011-12-12 10:30:00,13.92,13.96,13.89,13.93,111200.0,13.92,13.96,13.89,13.93,111200.0
2011-12-12 11:00:00,13.94,13.95,13.9,13.93,100700.0,13.94,13.95,13.9,13.93,100700.0
2011-12-12 11:30:00,13.92,13.95,13.86,13.92,65500.0,13.92,13.95,13.86,13.92,65500.0
2011-12-12 12:00:00,13.92,13.94,13.9,13.91,31800.0,13.92,13.94,13.9,13.91,31800.0
2011-12-12 12:30:00,13.91,13.97,13.9,13.97,159700.0,13.91,13.97,13.9,13.97,159700.0
2011-12-12 13:00:00,13.97,13.98,13.94,13.98,35500.0,13.97,13.98,13.94,13.98,35500.0
2011-12-12 13:30:00,13.98,14.0,13.97,14.0,29900.0,13.98,14.0,13.97,14.0,29900.0
2011-12-12 14:00:00,13.99,14.06,13.96,14.05,126900.0,13.99,14.06,13.96,14.05,126900.0
2011-12-12 14:30:00,14.04,14.06,13.96,14.05,45200.0,14.04,14.06,13.96,14.05,45200.0
2011-12-12 15:00:00,14.05,14.07,13.98,14.06,99300.0,14.05,14.07,13.98,14.06,99300.0
2011-12-12 15:30:00,14.06,14.18,14.06,14.16,234500.0,14.06,14.18,14.06,14.16,234500.0
2011-12-13 09:30:00,14.31,14.37,14.04,14.04,136500.0,14.31,14.37,14.04,14.04,136500.0
2011-12-13 10:00:00,14.03,14.15,14.03,14.04,191200.0,14.03,14.15,14.03,14.04,191200.0
2011-12-13 10:30:00,14.03,14.09,13.96,14.0,131000.0,14.03,14.09,13.96,14.0,131000.0
2011-12-13 11:00:00,13.99,14.05,13.94,14.04,118400.0,13.99,14.05,13.94,14.04,118400.0
2011-12-13 11:30:00,14.04,14.16,14.04,14.15,79400.0,14.04,14.16,14.04,14.15,79400.0
2011-12-13 12:00:00,14.15,14.16,14.1,14.12,47300.0,14.15,14.16,14.1,14.12,47300.0
2011-12-13 12:30:00,14.11,14.12,14.05,14.08,50100.0,14.11,14.12,14.05,14.08,50100.0
2011-12-13 13:00:00,14.08,14.09,14.04,14.07,85500.0,14.08,14.09,14.04,14.07,85500.0
2011-12-13 13:30:00,14.07,14.11,14.05,14.11,80100.0,14.07,14.11,14.05,14.11,80100.0
2011-12-13 14:00:00,14.1,14.16,14.02,14.08,107200.0,14.1,14.16,14.02,14.08,107200.0
2011-12-13 14:30:00,14.08,14.08,13.92,13.94,169900.0,14.08,14.08,13.92,13.94,169900.0
2011-12-13 15:00:00,13.94,13.96,13.77,13.77,164800.0,13.94,13.96,13.77,13.77,164800.0
2011-12-13 15:30:00,13.76,13.84,13.67,13.82,633400.0,13.76,13.84,13.67,13.82,633400.0
2011-12-14 09:30:00,13.66,13.8,13.54,13.61,121000.0,13.66,13.8,13.54,13.61,121000.0
2011-12-14 10:00:00,13.62,13.62,13.5,13.56,89100.0,13.62,13.62,13.5,13.56,89100.0
2011-12-14 10:30:00,13.57,13.61,13.51,13.52,121300.0,13.57,13.61,13.51,13.52,121300.0
2011-12-14 11:00:00,13.52,13.56,13.46,13.46,116600.0,13.52,13.56,13.46,13.46,116600.0
2011-12-14 11:30:00,13.46,13.55,13.42,13.54,200900.0,13.46,13.55,13.42,13.54,200900.0
2011-12-14 12:00:00,13.54,13.66,13.53,13.6,113500.0,13.54,13.66,13.53,13.6,113500.0
2011-12-14 12:30:00,13.6,13.65,13.58,13.6,46100.0,13.6,13.65,13.58,13.6,46100.0
2011-12-14 13:00:00,13.59,13.68,13.57,13.66,100500.0,13.59,13.68,13.57,13.66,100500.0
2011-12-14 13:30:00,13.66,13.66,13.59,13.62,124700.0,13.66,13.66,13.59,13.62,124700.0
2011-12-14 14:00:00,13.62,13.62,13.52,13.6,106200.0,13.62,13.62,13.52,13.6,106200.0
2011-12-14 14:30:00,13.59,13.59,13.47,13.49,79400.0,13.59,13.59,13.47,13.49,79400.0
2011-12-14 15:00:00,13.49,13.57,13.45,13.56,130000.0,13.49,13.57,13.45,13.56,130000.0
2011-12-14 15:30:00,13.56,13.6,13.52,13.56,454000.0,13.56,13.6,13.52,13.56,454000.0
2011-12-15 09:30:00,13.71,13.71,13.53,13.57,50000.0,13.71,13.71,13.53,13.57,50000.0
2011-12-15 10:00:00,13.57,13.58,13.46,13.5,138100.0,13.57,13.58,13.46,13.5,138100.0
2011-12-15 10:30:00,13.5,13.6,13.49,13.6,144700.0,13.5,13.6,13.49,13.6,144700.0
2011-12-15 11:00:00,13.6,13.66,13.57,13.63,71300.0,13.6,13.66,13.57,13.63,71300.0
2011-12-15 11:30:00,13.64,13.67,13.57,13.63,49300.0,13.64,13.67,13.57,13.63,49300.0
2011-12-15 12:00:00,13.63,13.76,13.62,13.75,101500.0,13.63,13.76,13.62,13.75,101500.0
2011-12-15 12:30:00,13.74,13.89,13.74,13.83,196200.0,13.74,13.89,13.74,13.83,196200.0
2011-12-15 13:00:00,13.83,13.88,13.83,13.86,80800.0,13.83,13.88,13.83,13.86,80800.0
2011-12-15 13:30:00,13.85,13.91,13.82,13.85,83800.0,13.85,13.91,13.82,13.85,83800.0
2011-12-15 14:00:00,13.85,13.87,13.81,13.81,47500.0,13.85,13.87,13.81,13.81,47500.0
2011-12-15 14:30:00,13.81,13.82,13.72,13.77,78700.0,13.81,13.82,13.72,13.77,78700.0
2011-12-15 15:00:00,13.77,13.83,13.76,13.81,116700.0,13.77,13.83,13.76,13.81,116700.0
2011-12-15 15:30:00,13.81,13.84,13.75,13.76,280900.0,13.81,13.84,13.75,13.76,280900.0
2011-12-16 09:30:00,13.82,13.94,13.77,13.91,201000.0,13.82,13.94,13.77,13.91,201000.0
2011-12-16 10:00:00,13.91,14.01,13.89,13.92,103800.0,13.91,14.01,13.89,13.92,103800.0
2011-12-16 10:30:00,13.91,13.99,13.91,13.96,67400.0,13.91,13.99,13.91,13.96,67400.0
2011-12-16 11:00:00,13.97,14.0,13.79,13.81,106300.0,13.97,14.0,13.79,13.81,106300.0
2011-12-16 11:30:00,13.81,13.81,13.71,13.73,59400.0,13.81,13.81,13.71,13.73,59400.0
2011-12-16 12:00:00,13.73,13.76,13.63,13.63,86600.0,13.73,13.76,13.63,13.63,86600.0
2011-12-16 12:30:00,13.63,13.69,13.58,13.64,146100.0,13.63,13.69,13.58,13.64,146100.0
2011-12-16 13:00:00,13.63,13.64,13.6,13.6,52600.0,13.63,13.64,13.6,13.6,52600.0
2011-12-16 13:30:00,13.6,13.63,13.56,13.59,75500.0,13.6,13.63,13.56,13.59,75500.0
2011-12-16 14:00:00,13.59,13.62,13.57,13.62,55800.0,13.59,13.62,13.57,13.62,55800.0
2011-12-16 14:30:00,13.61,13.66,13.59,13.66,48900.0,13.61,13.66,13.59,13.66,48900.0
2011-12-16 15:00:00,13.65,13.7,13.65,13.65,102700.0,13.65,13.7,13.65,13.65,102700.0
2011-12-16 15:30:00,13.65,13.71,13.63,13.68,401600.0,13.65,13.71,13.63,13.68,401600.0
2011-12-19 09:30:00,13.75,13.75,13.53,13.62,112500.0,13.75,13.75,13.53,13.62,112500.0
2011-12-19 10:00:00,13.62,13.71,13.58,13.66,91600.0,13.62,13.71,13.58,13.66,91600.0
2011-12-19 10:30:00,13.66,13.71,13.55,13.56,53800.0,13.66,13.71,13.55,13.56,53800.0
2011-12-19 11:00:00,13.56,13.61,13.51,13.57,55300.0,13.56,13.61,13.51,13.57,55300.0
2011-12-19 11:30:00,13.56,13.57,13.45,13.49,51000.0,13.56,13.57,13.45,13.49,51000.0
2011-12-19 12:00:00,13.48,13.55,13.48,13.53,40300.0,13.48,13.55,13.48,13.53,40300.0
2011-12-19 12:30:00,13.52,13.54,13.51,13.54,32200.0,13.52,13.54,13.51,13.54,32200.0
2011-12-19 13:00:00,13.54,13.55,13.51,13.53,38900.0,13.54,13.55,13.51,13.53,38900.0
2011-12-19 13:30:00,13.52,13.58,13.48,13.58,45700.0,13.52,13.58,13.48,13.58,45700.0
2011-12-19 14:00:00,13.57,13.58,13.55,13.56,84300.0,13.57,13.58,13.55,13.56,84300.0
2011-12-19 14:30:00,13.55,13.56,13.52,13.54,53400.0,13.55,13.56,13.52,13.54,53400.0
2011-12-19 15:00:00,13.54,13.54,13.42,13.42,158500.0,13.54,13.54,13.42,13.42,158500.0
2011-12-19 15:30:00,13.42,13.48,13.38,13.48,350300.0,13.42,13.48,13.38,13.48,350300.0
2011-12-20 09:30:00,13.73,13.89,13.61,13.88,110500.0,13.73,13.89,13.61,13.88,110500.0
2011-12-20 10:00:00,13.88,13.94,13.84,13.9,117000.0,13.88,13.94,13.84,13.9,117000.0
2011-12-20 10:30:00,13.9,13.91,13.8,13.82,59600.0,13.9,13.91,13.8,13.82,59600.0
2011-12-20 11:00:00,13.83,13.86,13.81,13.84,38100.0,13.83,13.86,13.81,13.84,38100.0
2011-12-20 11:30:00,13.85,13.9,13.83,13.9,50100.0,13.85,13.9,13.83,13.9,50100.0
2011-12-20 12:00:00,13.89,13.9,13.84,13.85,143000.0,13.89,13.9,13.84,13.85,143000.0
2011-12-20 12:30:00,13.85,13.86,13.84,13.85,34500.0,13.85,13.86,13.84,13.85,34500.0
2011-12-20 13:00:00,13.85,13.88,13.83,13.85,78500.0,13.85,13.88,13.83,13.85,78500.0
2011-12-20 13:30:00,13.86,13.87,13.83,13.85,79500.0,13.86,13.87,13.83,13.85,79500.0
2011-12-20 14:00:00,13.85,13.85,13.79,13.8,95700.0,13.85,13.85,13.79,13.8,95700.0
2011-12-20 14:30:00,13.8,13.82,13.77,13.77,121700.0,13.8,13.82,13.77,13.77,121700.0
2011-12-20 15:00:00,13.77,13.79,13.74,13.75,134300.0,13.77,13.79,13.74,13.75,134300.0
2011-12-20 15:30:00,13.75,13.79,13.71,13.75,290500.0,13.75,13.79,13.71,13.75,290500.0
2011-12-21 09:30:00,13.78,13.78,13.42,13.43,226100.0,13.78,13.78,13.42,13.43,226100.0
2011-12-21 10:00:00,13.43,13.57,13.33,13.54,206200.0,13.43,13.57,13.33,13.54,206200.0
2011-12-21 10:30:00,13.54,13.57,13.43,13.47,95300.0,13.54,13.57,13.43,13.47,95300.0
2011-12-21 11:00:00,13.47,13.5,13.44,13.5,94000.0,13.47,13.5,13.44,13.5,94000.0
2011-12-21 11:30:00,13.5,13.51,13.42,13.44,91000.0,13.5,13.51,13.42,13.44,91000.0
2011-12-21 12:00:00,13.45,13.46,13.39,13.42,97900.0,13.45,13.46,13.39,13.42,97900.0
2011-12-21 12:30:00,13.42,13.43,13.39,13.41,159400.0,13.42,13.43,13.39,13.41,159400.0
2011-12-21 13:00:00,13.42,13.49,13.37,13.39,140500.0,13.42,13.49,13.37,13.39,140500.0
2011-12-21 13:30:00,13.39,13.41,13.35,13.37,138500.0,13.39,13.41,13.35,13.37,138500.0
2011-12-21 14:00:00,13.38,13.45,13.38,13.44,76500.0,13.38,13.45,13.38,13.44,76500.0
2011-12-21 14:30:00,13.44,13.49,13.44,13.48,106100.0,13.44,13.49,13.44,13.48,106100.0
2011-12-21 15:00:00,13.48,13.51,13.46,13.5,175600.0,13.48,13.51,13.46,13.5,175600.0
2011-12-21 15:30:00,13.5,13.55,13.48,13.55,377700.0,13.5,13.55,13.48,13.55,377700.0
2011-12-22 09:30:00,13.58,13.66,13.49,13.55,71800.0,13.58,13.66,13.49,13.55,71800.0
2011-12-22 10:00:00,13.56,13.58,13.47,13.57,66900.0,13.56,13.58,13.47,13.57,66900.0
2011-12-22 10:30:00,13.57,13.6,13.49,13.53,116200.0,13.57,13.6,13.49,13.53,116200.0
2011-12-22 11:00:00,13.52,13.55,13.51,13.52,37100.0,13.52,13.55,13.51,13.52,37100.0
2011-12-22 11:30:00,13.53,13.55,13.51,13.53,33700.0,13.53,13.55,13.51,13.53,33700.0
2011-12-22 12:00:00,13.54,13.59,13.53,13.59,40500.0,13.54,13.59,13.53,13.59,40500.0
2011-12-22 12:30:00,13.59,13.6,13.57,13.6,25100.0,13.59,13.6,13.57,13.6,25100.0
2011-12-22 13:00:00,13.6,13.61,13.56,13.57,36600.0,13.6,13.61,13.56,13.57,36600.0
2011-12-22 13:30:00,13.58,13.58,13.51,13.51,40100.0,13.58,13.58,13.51,13.51,40100.0
2011-12-22 14:00:00,13.51,13.54,13.49,13.54,70600.0,13.51,13.54,13.49,13.54,70600.0
2011-12-22 14:30:00,13.54,13.6,13.53,13.55,123700.0,13.54,13.6,13.53,13.55,123700.0
2011-12-22 15:00:00,13.55,13.56,13.51,13.54,62600.0,13.55,13.56,13.51,13.54,62600.0
2011-12-22 15:30:00,13.55,13.57,13.5,13.52,181200.0,13.55,13.57,13.5,13.52,181200.0
2011-12-23 09:30:00,13.61,13.72,13.51,13.6,104800.0,13.61,13.72,13.51,13.6,104800.0
2011-12-23 10:00:00,13.6,13.65,13.51,13.58,218000.0,13.6,13.65,13.51,13.58,218000.0
2011-12-23 10:30:00,13.59,13.7,13.59,13.69,79500.0,13.59,13.7,13.59,13.69,79500.0
2011-12-23 11:00:00,13.69,13.72,13.68,13.71,103900.0,13.69,13.72,13.68,13.71,103900.0
2011-12-23 11:30:00,13.7,13.73,13.7,13.72,42300.0,13.7,13.73,13.7,13.72,42300.0
2011-12-23 12:00:00,13.73,13.76,13.73,13.76,35400.0,13.73,13.76,13.73,13.76,35400.0
2011-12-23 12:30:00,13.76,13.78,13.75,13.78,18300.0,13.76,13.78,13.75,13.78,18300.0
2011-12-23 13:00:00,13.78,13.79,13.7,13.78,51500.0,13.78,13.79,13.7,13.78,51500.0
2011-12-23 13:30:00,13.78,13.78,13.73,13.73,66100.0,13.78,13.78,13.73,13.73,66100.0
2011-12-23 14:00:00,13.73,13.75,13.7,13.7,36600.0,13.73,13.75,13.7,13.7,36600.0
2011-12-23 14:30:00,13.7,13.75,13.7,13.73,49100.0,13.7,13.75,13.7,13.73,49100.0
2011-12-23 15:00:00,13.73,13.77,13.73,13.76,82700.0,13.73,13.77,13.73,13.76,82700.0
2011-12-23 15:30:00,13.76,13.84,13.75,13.8,254400.0,13.76,13.84,13.75,13.8,254400.0
2011-12-27 09:30:00,13.8,13.8,13.64,13.72,63500.0,13.8,13.8,13.64,13.72,63500.0
2011-12-27 10:00:00,13.71,13.81,13.68,13.79,154500.0,13.71,13.81,13.68,13.79,154500.0
2011-12-27 10:30:00,13.8,13.81,13.76,13.76,66300.0,13.8,13.81,13.76,13.76,66300.0
2011-12-27 11:00:00,13.77,13.79,13.75,13.78,32100.0,13.77,13.79,13.75,13.78,32100.0
2011-12-27 11:30:00,13.79,13.8,13.77,13.79,36700.0,13.79,13.8,13.77,13.79,36700.0
2011-12-27 12:00:00,13.8,13.81,13.78,13.79,47100.0,13.8,13.81,13.78,13.79,47100.0
2011-12-27 12:30:00,13.79,13.82,13.79,13.8,23900.0,13.79,13.82,13.79,13.8,23900.0
2011-12-27 13:00:00,13.8,13.8,13.76,13.77,44900.0,13.8,13.8,13.76,13.77,44900.0
2011-12-27 13:30:00,13.77,13.81,13.77,13.79,44200.0,13.77,13.81,13.77,13.79,44200.0
2011-12-27 14:00:00,13.79,13.8,13.76,13.77,65200.0,13.79,13.8,13.76,13.77,65200.0
2011-12-27 14:30:00,13.77,13.8,13.77,13.8,54700.0,13.77,13.8,13.77,13.8,54700.0
2011-12-27 15:00:00,13.8,13.8,13.76,13.77,51400.0,13.8,13.8,13.76,13.77,51400.0
2011-12-27 15:30:00,13.77,13.79,13.75,13.75,160900.0,13.77,13.79,13.75,13.75,160900.0
2011-12-28 09:30:00,13.79,13.79,13.48,13.58,95900.0,13.79,13.79,13.48,13.58,95900.0
2011-12-28 10:00:00,13.57,13.6,13.48,13.49,74700.0,13.57,13.6,13.48,13.49,74700.0
2011-12-28 10:30:00,13.49,13.52,13.43,13.51,95800.0,13.49,13.52,13.43,13.51,95800.0
2011-12-28 11:00:00,13.51,13.51,13.44,13.44,73500.0,13.51,13.51,13.44,13.44,73500.0
2011-12-28 11:30:00,13.45,13.46,13.35,13.36,117900.0,13.45,13.46,13.35,13.36,117900.0
2011-12-28 12:00:00,13.36,13.49,13.34,13.42,129300.0,13.36,13.49,13.34,13.42,129300.0
2011-12-28 12:30:00,13.41,13.42,13.36,13.38,27700.0,13.41,13.42,13.36,13.38,27700.0
2011-12-28 13:00:00,13.38,13.41,13.38,13.4,53100.0,13.38,13.41,13.38,13.4,53100.0
2011-12-28 13:30:00,13.4,13.41,13.35,13.39,64600.0,13.4,13.41,13.35,13.39,64600.0
2011-12-28 14:00:00,13.39,13.39,13.32,13.38,46400.0,13.39,13.39,13.32,13.38,46400.0
2011-12-28 14:30:00,13.38,13.41,13.38,13.4,412300.0,13.38,13.41,13.38,13.4,412300.0
2011-12-28 15:00:00,13.41,13.41,13.3,13.3,95400.0,13.41,13.41,13.3,13.3,95400.0
2011-12-28 15:30:00,13.3,13.35,13.29,13.34,323600.0,13.3,13.35,13.29,13.34,323600.0
2011-12-29 09:30:00,13.37,13.55,13.24,13.28,54200.0,13.37,13.55,13.24,13.28,54200.0
2011-12-29 10:00:00,13.28,13.41,13.28,13.41,101800.0,13.28,13.41,13.28,13.41,101800.0
2011-12-29 10:30:00,13.4,13.41,13.3,13.33,52500.0,13.4,13.41,13.3,13.33,52500.0
2011-12-29 11:00:00,13.34,13.38,13.34,13.37,47900.0,13.34,13.38,13.34,13.37,47900.0
2011-12-29 11:30:00,13.38,13.39,13.36,13.37,30100.0,13.38,13.39,13.36,13.37,30100.0
2011-12-29 12:00:00,13.37,13.4,13.35,13.4,44200.0,13.37,13.4,13.35,13.4,44200.0
2011-12-29 12:30:00,13.39,13.39,13.36,13.38,24600.0,13.39,13.39,13.36,13.38,24600.0
2011-12-29 13:00:00,13.38,13.41,13.37,13.39,49800.0,13.38,13.41,13.37,13.39,49800.0
2011-12-29 13:30:00,13.39,13.41,13.36,13.39,45500.0,13.39,13.41,13.36,13.39,45500.0
2011-12-29 14:00:00,13.4,13.4,13.39,13.39,39000.0,13.4,13.4,13.39,13.39,39000.0
2011-12-29 14:30:00,13.39,13.39,13.38,13.39,35900.0,13.39,13.39,13.38,13.39,35900.0
2011-12-29 15:00:00,13.39,13.4,13.38,13.39,59000.0,13.39,13.4,13.38,13.39,59000.0
2011-12-29 15:30:00,13.39,13.43,13.38,13.41,233500.0,13.39,13.43,13.38,13.41,233500.0
2011-12-30 09:30:00,13.35,13.43,13.35,13.4,115500.0,13.35,13.43,13.35,13.4,115500.0
2011-12-30 10:00:00,13.4,13.42,13.38,13.4,129500.0,13.4,13.42,13.38,13.4,129500.0
2011-12-30 10:30:00,13.4,13.42,13.38,13.41,104300.0,13.4,13.42,13.38,13.41,104300.0
2011-12-30 11:00:00,13.41,13.51,13.41,13.5,117000.0,13.41,13.51,13.41,13.5,117000.0
2011-12-30 11:30:00,13.5,13.59,13.5,13.54,84500.0,13.5,13.59,13.5,13.54,84500.0
2011-12-30 12:00:00,13.55,13.56,13.52,13.55,38400.0,13.55,13.56,13.52,13.55,38400.0
2011-12-30 12:30:00,13.54,13.57,13.52,13.55,57000.0,13.54,13.57,13.52,13.55,57000.0
2011-12-30 13:00:00,13.56,13.58,13.55,13.58,33700.0,13.56,13.58,13.55,13.58,33700.0
2011-12-30 13:30:00,13.58,13.62,13.57,13.6,52300.0,13.58,13.62,13.57,13.6,52300.0
2011-12-30 14:00:00,13.6,13.6,13.55,13.55,91300.0,13.6,13.6,13.55,13.55,91300.0
2011-12-30 14:30:00,13.56,13.6,13.55,13.6,45300.0,13.56,13.6,13.55,13.6,45300.0
2011-12-30 15:00:00,13.6,13.64,13.59,13.61,96700.0,13.6,13.64,13.59,13.61,96700.0
2011-12-30 15:30:00,13.6,13.63,13.55,13.56,232300.0,13.6,13.63,13.55,13.56,232300.0
2012-01-03 09:30:00,13.83,13.99,13.83,13.9,161500.0,13.83,13.99,13.83,13.9,161500.0
2012-01-03 10:00:00,13.9,14.05,13.89,13.97,727600.0,13.9,14.05,13.89,13.97,727600.0
2012-01-03 10:30:00,13.98,14.05,13.95,14.0,189200.0,13.98,14.05,13.95,14.0,189200.0
2012-01-03 11:00:00,14.01,14.02,13.9,13.93,139000.0,14.01,14.02,13.9,13.93,139000.0
2012-01-03 11:30:00,13.93,13.93,13.82,13.82,128900.0,13.93,13.93,13.82,13.82,128900.0
2012-01-03 12:00:00,13.81,13.86,13.78,13.85,69100.0,13.81,13.86,13.78,13.85,69100.0
2012-01-03 12:30:00,13.86,13.88,13.8,13.87,160400.0,13.86,13.88,13.8,13.87,160400.0
2012-01-03 13:00:00,13.87,13.93,13.82,13.89,70200.0,13.87,13.93,13.82,13.89,70200.0
2012-01-03 13:30:00,13.89,13.98,13.87,13.97,129400.0,13.89,13.98,13.87,13.97,129400.0
2012-01-03 14:00:00,13.97,13.97,13.89,13.93,92300.0,13.97,13.97,13.89,13.93,92300.0
2012-01-03 14:30:00,13.94,14.04,13.93,14.03,134600.0,13.94,14.04,13.93,14.03,134600.0
2012-01-03 15:00:00,14.02,14.03,13.92,13.95,353800.0,14.02,14.03,13.92,13.95,353800.0
2012-01-03 15:30:00,13.95,14.01,13.93,14.01,436500.0,13.95,14.01,13.93,14.01,436500.0
2012-01-04 09:30:00,13.98,14.06,13.87,14.06,113200.0,13.98,14.06,13.87,14.06,113200.0
2012-01-04 10:00:00,14.05,14.08,13.94,13.99,210900.0,14.05,14.08,13.94,13.99,210900.0
2012-01-04 10:30:00,13.99,14.0,13.9,13.98,135300.0,13.99,14.0,13.9,13.98,135300.0
2012-01-04 11:00:00,13.97,14.03,13.97,14.02,36400.0,13.97,14.03,13.97,14.02,36400.0
2012-01-04 11:30:00,14.02,14.07,13.96,13.96,77700.0,14.02,14.07,13.96,13.96,77700.0
2012-01-04 12:00:00,13.97,14.1,13.95,14.09,155600.0,13.97,14.1,13.95,14.09,155600.0
2012-01-04 12:30:00,14.08,14.08,13.96,14.0,84900.0,14.08,14.08,13.96,14.0,84900.0
2012-01-04 13:00:00,14.0,14.0,13.95,13.99,90200.0,14.0,14.0,13.95,13.99,90200.0
2012-01-04 13:30:00,13.99,14.01,13.97,14.0,57500.0,13.99,14.01,13.97,14.0,57500.0
2012-01-04 14:00:00,14.0,14.02,13.98,14.02,104000.0,14.0,14.02,13.98,14.02,104000.0
2012-01-04 14:30:00,14.02,14.07,14.01,14.06,101000.0,14.02,14.07,14.01,14.06,101000.0
2012-01-04 15:00:00,14.06,14.06,13.98,13.99,122500.0,14.06,14.06,13.98,13.99,122500.0
2012-01-04 15:30:00,13.98,14.05,13.98,14.01,211800.0,13.98,14.05,13.98,14.01,211800.0
2012-01-05 09:30:00,14.24,14.53,14.14,14.49,529600.0,14.24,14.53,14.14,14.49,529600.0
2012-01-05 10:00:00,14.48,14.66,14.39,14.5,413300.0,14.48,14.66,14.39,14.5,413300.0
2012-01-05 10:30:00,14.5,14.56,14.45,14.53,193200.0,14.5,14.56,14.45,14.53,193200.0
2012-01-05 11:00:00,14.52,14.56,14.45,14.47,163300.0,14.52,14.56,14.45,14.47,163300.0
2012-01-05 11:30:00,14.47,14.6,14.45,14.57,180600.0,14.47,14.6,14.45,14.57,180600.0
2012-01-05 12:00:00,14.56,14.64,14.55,14.56,124200.0,14.56,14.64,14.55,14.56,124200.0
2012-01-05 12:30:00,14.56,14.85,14.55,14.81,312100.0,14.56,14.85,14.55,14.81,312100.0
2012-01-05 13:00:00,14.8,14.85,14.76,14.83,133500.0,14.8,14.85,14.76,14.83,133500.0
2012-01-05 13:30:00,14.82,14.86,14.77,14.78,255700.0,14.82,14.86,14.77,14.78,255700.0
2012-01-05 14:00:00,14.77,14.78,14.64,14.64,131900.0,14.77,14.78,14.64,14.64,131900.0
2012-01-05 14:30:00,14.64,14.68,14.59,14.6,79500.0,14.64,14.68,14.59,14.6,79500.0
2012-01-05 15:00:00,14.6,14.73,14.58,14.72,178100.0,14.6,14.73,14.58,14.72,178100.0
2012-01-05 15:30:00,14.71,14.75,14.65,14.66,529100.0,14.71,14.75,14.65,14.66,529100.0
2012-01-06 09:30:00,14.64,14.9,14.52,14.76,318400.0,14.64,14.9,14.52,14.76,318400.0
2012-01-06 10:00:00,14.76,14.98,14.7,14.92,334700.0,14.76,14.98,14.7,14.92,334700.0
2012-01-06 10:30:00,14.91,14.97,14.85,14.85,311400.0,14.91,14.97,14.85,14.85,311400.0
2012-01-06 11:00:00,14.85,14.89,14.8,14.88,179500.0,14.85,14.89,14.8,14.88,179500.0
2012-01-06 11:30:00,14.87,14.91,14.87,14.88,137000.0,14.87,14.91,14.87,14.88,137000.0
2012-01-06 12:00:00,14.88,14.91,14.74,14.74,142100.0,14.88,14.91,14.74,14.74,142100.0
2012-01-06 12:30:00,14.74,14.82,14.74,14.76,61400.0,14.74,14.82,14.74,14.76,61400.0
2012-01-06 13:00:00,14.76,14.78,14.67,14.76,112300.0,14.76,14.78,14.67,14.76,112300.0
2012-01-06 13:30:00,14.76,14.86,14.74,14.83,124600.0,14.76,14.86,14.74,14.83,124600.0
2012-01-06 14:00:00,14.83,14.86,14.81,14.83,67500.0,14.83,14.86,14.81,14.83,67500.0
2012-01-06 14:30:00,14.82,14.87,14.8,14.8,102100.0,14.82,14.87,14.8,14.8,102100.0
2012-01-06 15:00:00,14.8,14.85,14.79,14.79,129500.0,14.8,14.85,14.79,14.79,129500.0
2012-01-06 15:30:00,14.79,14.83,14.76,14.76,459000.0,14.79,14.83,14.76,14.76,459000.0
2012-01-09 09:30:00,14.79,14.8,14.64,14.72,131200.0,14.79,14.8,14.64,14.72,131200.0
2012-01-09 10:00:00,14.72,14.81,14.7,14.8,137900.0,14.72,14.81,14.7,14.8,137900.0
2012-01-09 10:30:00,14.8,14.81,14.68,14.73,122000.0,14.8,14.81,14.68,14.73,122000.0
2012-01-09 11:00:00,14.73,14.76,14.63,14.68,216900.0,14.73,14.76,14.63,14.68,216900.0
2012-01-09 11:30:00,14.69,14.8,14.68,14.74,107400.0,14.69,14.8,14.68,14.74,107400.0
2012-01-09 12:00:00,14.75,14.82,14.74,14.82,64200.0,14.75,14.82,14.74,14.82,64200.0
2012-01-09 12:30:00,14.82,14.83,14.6,14.73,272800.0,14.82,14.83,14.6,14.73,272800.0
2012-01-09 13:00:00,14.73,14.79,14.72,14.78,54300.0,14.73,14.79,14.72,14.78,54300.0
2012-01-09 13:30:00,14.78,14.79,14.71,14.76,148200.0,14.78,14.79,14.71,14.76,148200.0
2012-01-09 14:00:00,14.75,14.79,14.75,14.78,85100.0,14.75,14.79,14.75,14.78,85100.0
2012-01-09 14:30:00,14.78,14.88,14.78,14.88,122000.0,14.78,14.88,14.78,14.88,122000.0
2012-01-09 15:00:00,14.87,14.91,14.84,14.88,184800.0,14.87,14.91,14.84,14.88,184800.0
2012-01-09 15:30:00,14.88,14.95,14.86,14.91,620200.0,14.88,14.95,14.86,14.91,620200.0
2012-01-10 09:30:00,15.01,15.07,14.87,14.89,96300.0,15.01,15.07,14.87,14.89,96300.0
2012-01-10 10:00:00,14.9,14.96,14.88,14.9,47000.0,14.9,14.96,14.88,14.9,47000.0
2012-01-10 10:30:00,14.89,14.92,14.85,14.9,112000.0,14.89,14.92,14.85,14.9,112000.0
2012-01-10 11:00:00,14.91,14.91,14.88,14.89,48100.0,14.91,14.91,14.88,14.89,48100.0
2012-01-10 11:30:00,14.89,14.9,14.82,14.87,36800.0,14.89,14.9,14.82,14.87,36800.0
2012-01-10 12:00:00,14.86,14.86,14.72,14.75,59700.0,14.86,14.86,14.72,14.75,59700.0
2012-01-10 12:30:00,14.74,14.76,14.69,14.76,62700.0,14.74,14.76,14.69,14.76,62700.0
2012-01-10 13:00:00,14.76,14.76,14.6,14.6,170900.0,14.76,14.76,14.6,14.6,170900.0
2012-01-10 13:30:00,14.61,14.61,14.54,14.56,253400.0,14.61,14.61,14.54,14.56,253400.0
2012-01-10 14:00:00,14.56,14.56,14.48,14.48,232400.0,14.56,14.56,14.48,14.48,232400.0
2012-01-10 14:30:00,14.48,14.5,14.3,14.41,476300.0,14.48,14.5,14.3,14.41,476300.0
2012-01-10 15:00:00,14.41,14.51,14.37,14.44,426300.0,14.41,14.51,14.37,14.44,426300.0
2012-01-10 15:30:00,14.44,14.51,14.39,14.47,449200.0,14.44,14.51,14.39,14.47,449200.0
2012-01-11 09:30:00,14.41,14.59,14.32,14.47,175700.0,14.41,14.59,14.32,14.47,175700.0
2012-01-11 10:00:00,14.47,14.54,14.45,14.47,67600.0,14.47,14.54,14.45,14.47,67600.0
2012-01-11 10:30:00,14.48,14.51,14.43,14.45,125300.0,14.48,14.51,14.43,14.45,125300.0
2012-01-11 11:00:00,14.45,14.46,14.36,14.39,62700.0,14.45,14.46,14.36,14.39,62700.0
2012-01-11 11:30:00,14.38,14.45,14.38,14.42,42900.0,14.38,14.45,14.38,14.42,42900.0
2012-01-11 12:00:00,14.43,14.46,14.4,14.4,43000.0,14.43,14.46,14.4,14.4,43000.0
2012-01-11 12:30:00,14.41,14.46,14.41,14.42,43100.0,14.41,14.46,14.41,14.42,43100.0
2012-01-11 13:00:00,14.43,14.49,14.42,14.49,46900.0,14.43,14.49,14.42,14.49,46900.0
2012-01-11 13:30:00,14.49,14.51,14.42,14.42,68200.0,14.49,14.51,14.42,14.42,68200.0
2012-01-11 14:00:00,14.43,14.51,14.42,14.48,54200.0,14.43,14.51,14.42,14.48,54200.0
2012-01-11 14:30:00,14.48,14.5,14.46,14.49,71200.0,14.48,14.5,14.46,14.49,71200.0
2012-01-11 15:00:00,14.5,14.5,14.43,14.5,143600.0,14.5,14.5,14.43,14.5,143600.0
2012-01-11 15:30:00,14.5,14.52,14.47,14.51,186300.0,14.5,14.52,14.47,14.51,186300.0
2012-01-12 09:30:00,14.26,14.34,14.11,14.26,245600.0,14.26,14.34,14.11,14.26,245600.0
2012-01-12 10:00:00,14.26,14.35,14.25,14.35,213700.0,14.26,14.35,14.25,14.35,213700.0
2012-01-12 10:30:00,14.35,14.44,14.31,14.43,125300.0,14.35,14.44,14.31,14.43,125300.0
2012-01-12 11:00:00,14.44,14.58,14.44,14.48,217000.0,14.44,14.58,14.44,14.48,217000.0
2012-01-12 11:30:00,14.48,14.48,14.42,14.43,45500.0,14.48,14.48,14.42,14.43,45500.0
2012-01-12 12:00:00,14.43,14.5,14.42,14.48,18500.0,14.43,14.5,14.42,14.48,18500.0
2012-01-12 12:30:00,14.49,14.49,14.42,14.43,46700.0,14.49,14.49,14.42,14.43,46700.0
2012-01-12 13:00:00,14.44,14.52,14.44,14.51,65900.0,14.44,14.52,14.44,14.51,65900.0
2012-01-12 13:30:00,14.5,14.51,14.45,14.46,27000.0,14.5,14.51,14.45,14.46,27000.0
2012-01-12 14:00:00,14.46,14.46,14.43,14.45,87100.0,14.46,14.46,14.43,14.45,87100.0
2012-01-12 14:30:00,14.44,14.48,14.44,14.48,67000.0,14.44,14.48,14.44,14.48,67000.0
2012-01-12 15:00:00,14.47,14.53,14.45,14.52,151500.0,14.47,14.53,14.45,14.52,151500.0
2012-01-12 15:30:00,14.51,14.58,14.51,14.58,293600.0,14.51,14.58,14.51,14.58,293600.0
2012-01-13 09:30:00,14.37,14.48,14.29,14.39,137500.0,14.37,14.48,14.29,14.39,137500.0
2012-01-13 10:00:00,14.39,14.4,14.26,14.34,188400.0,14.39,14.4,14.26,14.34,188400.0
2012-01-13 10:30:00,14.33,14.37,14.25,14.37,129200.0,14.33,14.37,14.25,14.37,129200.0
2012-01-13 11:00:00,14.37,14.45,14.35,14.42,75400.0,14.37,14.45,14.35,14.42,75400.0
2012-01-13 11:30:00,14.43,14.49,14.4,14.42,50300.0,14.43,14.49,14.4,14.42,50300.0
2012-01-13 12:00:00,14.42,14.44,14.41,14.42,40500.0,14.42,14.44,14.41,14.42,40500.0
2012-01-13 12:30:00,14.42,14.44,14.38,14.41,86600.0,14.42,14.44,14.38,14.41,86600.0
2012-01-13 13:00:00,14.41,14.41,14.32,14.33,68400.0,14.41,14.41,14.32,14.33,68400.0
2012-01-13 13:30:00,14.33,14.37,14.3,14.36,71900.0,14.33,14.37,14.3,14.36,71900.0
2012-01-13 14:00:00,14.37,14.47,14.36,14.45,97500.0,14.37,14.47,14.36,14.45,97500.0
2012-01-13 14:30:00,14.45,14.46,14.42,14.43,46100.0,14.45,14.46,14.42,14.43,46100.0
2012-01-13 15:00:00,14.43,14.48,14.42,14.48,155500.0,14.43,14.48,14.42,14.48,155500.0
2012-01-13 15:30:00,14.48,14.51,14.47,14.5,265100.0,14.48,14.51,14.47,14.5,265100.0
2012-01-17 09:30:00,14.51,14.98,14.5,14.86,546500.0,14.51,14.98,14.5,14.86,546500.0
2012-01-17 10:00:00,14.86,14.86,14.67,14.68,573900.0,14.86,14.86,14.67,14.68,573900.0
2012-01-17 10:30:00,14.68,14.83,14.67,14.8,471700.0,14.68,14.83,14.67,14.8,471700.0
2012-01-17 11:00:00,14.8,14.86,14.75,14.77,218500.0,14.8,14.86,14.75,14.77,218500.0
2012-01-17 11:30:00,14.77,14.83,14.76,14.81,109800.0,14.77,14.83,14.76,14.81,109800.0
2012-01-17 12:00:00,14.8,14.82,14.78,14.79,144400.0,14.8,14.82,14.78,14.79,144400.0
2012-01-17 12:30:00,14.79,14.83,14.78,14.81,108400.0,14.79,14.83,14.78,14.81,108400.0
2012-01-17 13:00:00,14.81,14.82,14.8,14.81,176300.0,14.81,14.82,14.8,14.81,176300.0
2012-01-17 13:30:00,14.8,14.83,14.8,14.82,74600.0,14.8,14.83,14.8,14.82,74600.0
2012-01-17 14:00:00,14.81,14.83,14.78,14.83,109100.0,14.81,14.83,14.78,14.83,109100.0
2012-01-17 14:30:00,14.82,14.93,14.82,14.87,352700.0,14.82,14.93,14.82,14.87,352700.0
2012-01-17 15:00:00,14.87,14.88,14.82,14.83,223200.0,14.87,14.88,14.82,14.83,223200.0
2012-01-17 15:30:00,14.82,14.85,14.8,14.85,485500.0,14.82,14.85,14.8,14.85,485500.0
2012-01-18 09:30:00,14.75,14.98,14.71,14.98,188400.0,14.75,14.98,14.71,14.98,188400.0
2012-01-18 10:00:00,14.98,15.11,14.96,15.01,213400.0,14.98,15.11,14.96,15.01,213400.0
2012-01-18 10:30:00,15.01,15.02,14.93,14.95,112400.0,15.01,15.02,14.93,14.95,112400.0
2012-01-18 11:00:00,14.96,15.03,14.93,15.02,150600.0,14.96,15.03,14.93,15.02,150600.0
2012-01-18 11:30:00,15.02,15.06,14.97,15.0,75600.0,15.02,15.06,14.97,15.0,75600.0
2012-01-18 12:00:00,15.0,15.09,15.0,15.07,89000.0,15.0,15.09,15.0,15.07,89000.0
2012-01-18 12:30:00,15.07,15.09,15.01,15.09,97300.0,15.07,15.09,15.01,15.09,97300.0
2012-01-18 13:00:00,15.09,15.11,15.09,15.1,76100.0,15.09,15.11,15.09,15.1,76100.0
2012-01-18 13:30:00,15.1,15.19,15.08,15.1,215700.0,15.1,15.19,15.08,15.1,215700.0
2012-01-18 14:00:00,15.09,15.14,15.07,15.13,116700.0,15.09,15.14,15.07,15.13,116700.0
2012-01-18 14:30:00,15.13,15.23,15.1,15.22,120400.0,15.13,15.23,15.1,15.22,120400.0
2012-01-18 15:00:00,15.22,15.31,15.19,15.28,250100.0,15.22,15.31,15.19,15.28,250100.0
2012-01-18 15:30:00,15.27,15.28,15.17,15.23,462200.0,15.27,15.28,15.17,15.23,462200.0
2012-01-19 09:30:00,15.21,15.32,15.11,15.14,276300.0,15.21,15.32,15.11,15.14,276300.0
2012-01-19 10:00:00,15.13,15.23,15.03,15.15,215500.0,15.13,15.23,15.03,15.15,215500.0
2012-01-19 10:30:00,15.15,15.17,15.11,15.13,54500.0,15.15,15.17,15.11,15.13,54500.0
2012-01-19 11:00:00,15.13,15.15,15.11,15.12,55100.0,15.13,15.15,15.11,15.12,55100.0
2012-01-19 11:30:00,15.12,15.19,15.12,15.18,52700.0,15.12,15.19,15.12,15.18,52700.0
2012-01-19 12:00:00,15.18,15.21,15.16,15.19,73100.0,15.18,15.21,15.16,15.19,73100.0
2012-01-19 12:30:00,15.2,15.2,15.09,15.09,110900.0,15.2,15.2,15.09,15.09,110900.0
2012-01-19 13:00:00,15.09,15.09,15.03,15.06,86400.0,15.09,15.09,15.03,15.06,86400.0
2012-01-19 13:30:00,15.06,15.07,15.01,15.01,101000.0,15.06,15.07,15.01,15.01,101000.0
2012-01-19 14:00:00,15.01,15.04,15.0,15.03,60100.0,15.01,15.04,15.0,15.03,60100.0
2012-01-19 14:30:00,15.04,15.04,15.0,15.03,78200.0,15.04,15.04,15.0,15.03,78200.0
2012-01-19 15:00:00,15.03,15.09,15.02,15.09,94600.0,15.03,15.09,15.02,15.09,94600.0
2012-01-19 15:30:00,15.09,15.13,15.08,15.1,428600.0,15.09,15.13,15.08,15.1,428600.0
2012-01-20 09:30:00,15.17,15.66,15.17,15.31,358000.0,15.17,15.66,15.17,15.31,358000.0
2012-01-20 10:00:00,15.31,15.44,15.3,15.41,182000.0,15.31,15.44,15.3,15.41,182000.0
2012-01-20 10:30:00,15.41,15.45,15.3,15.34,183800.0,15.41,15.45,15.3,15.34,183800.0
2012-01-20 11:00:00,15.33,15.33,15.2,15.24,110700.0,15.33,15.33,15.2,15.24,110700.0
2012-01-20 11:30:00,15.24,15.26,15.2,15.26,69800.0,15.24,15.26,15.2,15.26,69800.0
2012-01-20 12:00:00,15.27,15.27,15.21,15.21,78500.0,15.27,15.27,15.21,15.21,78500.0
2012-01-20 12:30:00,15.22,15.24,15.21,15.23,66700.0,15.22,15.24,15.21,15.23,66700.0
2012-01-20 13:00:00,15.22,15.24,15.19,15.19,64500.0,15.22,15.24,15.19,15.19,64500.0
2012-01-20 13:30:00,15.19,15.21,15.18,15.19,115700.0,15.19,15.21,15.18,15.19,115700.0
2012-01-20 14:00:00,15.19,15.21,15.17,15.17,82200.0,15.19,15.21,15.17,15.17,82200.0
2012-01-20 14:30:00,15.17,15.18,15.06,15.12,143900.0,15.17,15.18,15.06,15.12,143900.0
2012-01-20 15:00:00,15.12,15.17,15.11,15.17,134400.0,15.12,15.17,15.11,15.17,134400.0
2012-01-20 15:30:00,15.16,15.17,15.02,15.06,482500.0,15.16,15.17,15.02,15.06,482500.0
2012-01-23 09:30:00,15.15,15.2,15.01,15.15,109700.0,15.15,15.2,15.01,15.15,109700.0
2012-01-23 10:00:00,15.15,15.2,15.11,15.11,76100.0,15.15,15.2,15.11,15.11,76100.0
2012-01-23 10:30:00,15.11,15.12,15.03,15.11,100700.0,15.11,15.12,15.03,15.11,100700.0
2012-01-23 11:00:00,15.11,15.14,15.03,15.09,66200.0,15.11,15.14,15.03,15.09,66200.0
2012-01-23 11:30:00,15.09,15.11,14.98,14.98,93300.0,15.09,15.11,14.98,14.98,93300.0
2012-01-23 12:00:00,14.98,15.02,14.89,15.02,78200.0,14.98,15.02,14.89,15.02,78200.0
2012-01-23 12:30:00,15.01,15.09,15.01,15.05,77600.0,15.01,15.09,15.01,15.05,77600.0
2012-01-23 13:00:00,15.05,15.1,15.05,15.09,43900.0,15.05,15.1,15.05,15.09,43900.0
2012-01-23 13:30:00,15.09,15.15,15.08,15.14,35200.0,15.09,15.15,15.08,15.14,35200.0
2012-01-23 14:00:00,15.14,15.15,15.09,15.09,50500.0,15.14,15.15,15.09,15.09,50500.0
2012-01-23 14:30:00,15.1,15.13,15.05,15.13,62200.0,15.1,15.13,15.05,15.13,62200.0
2012-01-23 15:00:00,15.12,15.16,15.12,15.13,123000.0,15.12,15.16,15.12,15.13,123000.0
2012-01-23 15:30:00,15.14,15.19,15.14,15.14,187900.0,15.14,15.19,15.14,15.14,187900.0
2012-01-24 09:30:00,15.68,15.68,15.08,15.15,51200.0,15.68,15.68,15.08,15.15,51200.0
2012-01-24 10:00:00,15.13,15.28,15.11,15.23,63600.0,15.13,15.28,15.11,15.23,63600.0
2012-01-24 10:30:00,15.22,15.32,15.21,15.28,64000.0,15.22,15.32,15.21,15.28,64000.0
2012-01-24 11:00:00,15.28,15.37,15.26,15.36,61900.0,15.28,15.37,15.26,15.36,61900.0
2012-01-24 11:30:00,15.35,15.36,15.25,15.3,66100.0,15.35,15.36,15.25,15.3,66100.0
2012-01-24 12:00:00,15.3,15.33,15.26,15.26,46200.0,15.3,15.33,15.26,15.26,46200.0
2012-01-24 12:30:00,15.26,15.33,15.26,15.33,33300.0,15.26,15.33,15.26,15.33,33300.0
2012-01-24 13:00:00,15.33,15.35,15.3,15.35,57500.0,15.33,15.35,15.3,15.35,57500.0
2012-01-24 13:30:00,15.35,15.39,15.31,15.39,70400.0,15.35,15.39,15.31,15.39,70400.0
2012-01-24 14:00:00,15.39,15.46,15.38,15.42,123500.0,15.39,15.46,15.38,15.42,123500.0
2012-01-24 14:30:00,15.43,15.47,15.41,15.42,148900.0,15.43,15.47,15.41,15.42,148900.0
2012-01-24 15:00:00,15.42,15.48,15.4,15.46,154500.0,15.42,15.48,15.4,15.46,154500.0
2012-01-24 15:30:00,15.46,15.46,15.39,15.39,192100.0,15.46,15.46,15.39,15.39,192100.0
2012-01-25 09:30:00,15.4,15.5,15.24,15.47,93900.0,15.4,15.5,15.24,15.47,93900.0
2012-01-25 10:00:00,15.46,15.48,15.34,15.38,75500.0,15.46,15.48,15.34,15.38,75500.0
2012-01-25 10:30:00,15.38,15.43,15.35,15.39,57700.0,15.38,15.43,15.35,15.39,57700.0
2012-01-25 11:00:00,15.4,15.4,15.33,15.37,58200.0,15.4,15.4,15.33,15.37,58200.0
2012-01-25 11:30:00,15.38,15.38,15.34,15.37,22600.0,15.38,15.38,15.34,15.37,22600.0
2012-01-25 12:00:00,15.37,15.37,15.25,15.33,86500.0,15.37,15.37,15.25,15.33,86500.0
2012-01-25 12:30:00,15.33,15.4,15.3,15.34,50800.0,15.33,15.4,15.3,15.34,50800.0
2012-01-25 13:00:00,15.35,15.42,15.34,15.37,144400.0,15.35,15.42,15.34,15.37,144400.0
2012-01-25 13:30:00,15.37,15.49,15.35,15.48,71200.0,15.37,15.49,15.35,15.48,71200.0
2012-01-25 14:00:00,15.47,15.47,15.38,15.43,81100.0,15.47,15.47,15.38,15.43,81100.0
2012-01-25 14:30:00,15.42,15.45,15.39,15.39,37300.0,15.42,15.45,15.39,15.39,37300.0
2012-01-25 15:00:00,15.4,15.45,15.39,15.41,71100.0,15.4,15.45,15.39,15.41,71100.0
2012-01-25 15:30:00,15.42,15.45,15.38,15.39,153300.0,15.42,15.45,15.38,15.39,153300.0
2012-01-26 09:30:00,15.47,15.51,15.31,15.44,112200.0,15.47,15.51,15.31,15.44,112200.0
2012-01-26 10:00:00,15.44,15.45,15.34,15.35,138800.0,15.44,15.45,15.34,15.35,138800.0
2012-01-26 10:30:00,15.35,15.37,15.27,15.27,90200.0,15.35,15.37,15.27,15.27,90200.0
2012-01-26 11:00:00,15.27,15.35,15.26,15.28,46300.0,15.27,15.35,15.26,15.28,46300.0
2012-01-26 11:30:00,15.29,15.32,15.27,15.27,22000.0,15.29,15.32,15.27,15.27,22000.0
2012-01-26 12:00:00,15.28,15.29,15.23,15.25,56200.0,15.28,15.29,15.23,15.25,56200.0
2012-01-26 12:30:00,15.25,15.3,15.22,15.25,70700.0,15.25,15.3,15.22,15.25,70700.0
2012-01-26 13:00:00,15.26,15.31,15.25,15.26,88200.0,15.26,15.31,15.25,15.26,88200.0
2012-01-26 13:30:00,15.27,15.28,15.19,15.27,68800.0,15.27,15.28,15.19,15.27,68800.0
2012-01-26 14:00:00,15.28,15.28,15.25,15.28,54800.0,15.28,15.28,15.25,15.28,54800.0
2012-01-26 14:30:00,15.28,15.29,15.23,15.24,56200.0,15.28,15.29,15.23,15.24,56200.0
2012-01-26 15:00:00,15.24,15.25,15.18,15.18,122300.0,15.24,15.25,15.18,15.18,122300.0
2012-01-26 15:30:00,15.19,15.21,15.16,15.2,123800.0,15.19,15.21,15.16,15.2,123800.0
2012-01-27 09:30:00,15.1,15.43,15.09,15.42,91900.0,15.1,15.43,15.09,15.42,91900.0
2012-01-27 10:00:00,15.43,15.48,15.38,15.45,150100.0,15.43,15.48,15.38,15.45,150100.0
2012-01-27 10:30:00,15.45,15.5,15.42,15.49,61900.0,15.45,15.5,15.42,15.49,61900.0
2012-01-27 11:00:00,15.49,15.51,15.45,15.48,55100.0,15.49,15.51,15.45,15.48,55100.0
2012-01-27 11:30:00,15.48,15.61,15.48,15.53,331100.0,15.48,15.61,15.48,15.53,331100.0
2012-01-27 12:00:00,15.54,15.6,15.52,15.59,37900.0,15.54,15.6,15.52,15.59,37900.0
2012-01-27 12:30:00,15.59,15.63,15.58,15.61,28900.0,15.59,15.63,15.58,15.61,28900.0
2012-01-27 13:00:00,15.62,15.67,15.6,15.65,72800.0,15.62,15.67,15.6,15.65,72800.0
2012-01-27 13:30:00,15.65,15.65,15.59,15.63,73500.0,15.65,15.65,15.59,15.63,73500.0
2012-01-27 14:00:00,15.64,15.65,15.59,15.6,46500.0,15.64,15.65,15.59,15.6,46500.0
2012-01-27 14:30:00,15.6,15.63,15.59,15.6,54800.0,15.6,15.63,15.59,15.6,54800.0
2012-01-27 15:00:00,15.6,15.69,15.58,15.67,294000.0,15.6,15.69,15.58,15.67,294000.0
2012-01-27 15:30:00,15.66,15.68,15.59,15.63,233200.0,15.66,15.68,15.59,15.63,233200.0
2012-01-30 09:30:00,15.41,15.56,15.33,15.38,47600.0,15.41,15.56,15.33,15.38,47600.0
2012-01-30 10:00:00,15.37,15.38,15.31,15.34,47600.0,15.37,15.38,15.31,15.34,47600.0
2012-01-30 10:30:00,15.34,15.47,15.34,15.46,35900.0,15.34,15.47,15.34,15.46,35900.0
2012-01-30 11:00:00,15.46,15.56,15.46,15.55,22300.0,15.46,15.56,15.46,15.55,22300.0
2012-01-30 11:30:00,15.54,15.59,15.49,15.53,28900.0,15.54,15.59,15.49,15.53,28900.0
2012-01-30 12:00:00,15.53,15.57,15.52,15.52,15800.0,15.53,15.57,15.52,15.52,15800.0
2012-01-30 12:30:00,15.52,15.56,15.51,15.56,42000.0,15.52,15.56,15.51,15.56,42000.0
2012-01-30 13:00:00,15.55,15.56,15.52,15.53,28800.0,15.55,15.56,15.52,15.53,28800.0
2012-01-30 13:30:00,15.53,15.61,15.52,15.57,24400.0,15.53,15.61,15.52,15.57,24400.0
2012-01-30 14:00:00,15.57,15.65,15.56,15.63,59800.0,15.57,15.65,15.56,15.63,59800.0
2012-01-30 14:30:00,15.62,15.63,15.59,15.6,47300.0,15.62,15.63,15.59,15.6,47300.0
2012-01-30 15:00:00,15.6,15.6,15.54,15.57,150000.0,15.6,15.6,15.54,15.57,150000.0
2012-01-30 15:30:00,15.57,15.6,15.52,15.55,266000.0,15.57,15.6,15.52,15.55,266000.0
2012-01-31 09:30:00,15.65,15.69,15.56,15.65,34600.0,15.65,15.69,15.56,15.65,34600.0
2012-01-31 10:00:00,15.65,15.65,15.54,15.62,59200.0,15.65,15.65,15.54,15.62,59200.0
2012-01-31 10:30:00,15.63,15.64,15.5,15.51,38800.0,15.63,15.64,15.5,15.51,38800.0
2012-01-31 11:00:00,15.52,15.55,15.49,15.52,37200.0,15.52,15.55,15.49,15.52,37200.0
2012-01-31 11:30:00,15.53,15.58,15.48,15.52,78100.0,15.53,15.58,15.48,15.52,78100.0
2012-01-31 12:00:00,15.52,15.55,15.52,15.54,96000.0,15.52,15.55,15.52,15.54,96000.0
2012-01-31 12:30:00,15.53,15.54,15.52,15.52,83900.0,15.53,15.54,15.52,15.52,83900.0
2012-01-31 13:00:00,15.52,15.6,15.52,15.58,58700.0,15.52,15.6,15.52,15.58,58700.0
2012-01-31 13:30:00,15.58,15.58,15.54,15.56,35300.0,15.58,15.58,15.54,15.56,35300.0
2012-01-31 14:00:00,15.56,15.63,15.54,15.58,114000.0,15.56,15.63,15.54,15.58,114000.0
2012-01-31 14:30:00,15.59,15.6,15.54,15.56,36900.0,15.59,15.6,15.54,15.56,36900.0
2012-01-31 15:00:00,15.57,15.59,15.52,15.55,120200.0,15.57,15.59,15.52,15.55,120200.0
2012-01-31 15:30:00,15.56,15.6,15.54,15.59,268700.0,15.56,15.6,15.54,15.59,268700.0
2012-02-01 09:30:00,15.6,15.62,15.48,15.62,62000.0,15.6,15.62,15.48,15.62,62000.0
2012-02-01 10:00:00,15.61,15.73,15.52,15.69,303500.0,15.61,15.73,15.52,15.69,303500.0
2012-02-01 10:30:00,15.69,15.79,15.61,15.79,353400.0,15.69,15.79,15.61,15.79,353400.0
2012-02-01 11:00:00,15.8,15.8,15.76,15.76,82200.0,15.8,15.8,15.76,15.76,82200.0
2012-02-01 11:30:00,15.76,15.81,15.73,15.79,143800.0,15.76,15.81,15.73,15.79,143800.0
2012-02-01 12:00:00,15.79,15.79,15.74,15.77,89600.0,15.79,15.79,15.74,15.77,89600.0
2012-02-01 12:30:00,15.77,15.77,15.69,15.77,64800.0,15.77,15.77,15.69,15.77,64800.0
2012-02-01 13:00:00,15.77,15.78,15.74,15.75,61700.0,15.77,15.78,15.74,15.75,61700.0
2012-02-01 13:30:00,15.76,15.79,15.66,15.68,119300.0,15.76,15.79,15.66,15.68,119300.0
2012-02-01 14:00:00,15.68,15.77,15.68,15.74,62700.0,15.68,15.77,15.68,15.74,62700.0
2012-02-01 14:30:00,15.75,15.77,15.73,15.75,151000.0,15.75,15.77,15.73,15.75,151000.0
2012-02-01 15:00:00,15.75,15.8,15.75,15.77,301700.0,15.75,15.8,15.75,15.77,301700.0
2012-02-01 15:30:00,15.77,15.79,15.71,15.76,489300.0,15.77,15.79,15.71,15.76,489300.0
2012-02-02 09:30:00,15.85,15.89,15.76,15.76,152700.0,15.85,15.89,15.76,15.76,152700.0
2012-02-02 10:00:00,15.77,15.79,15.66,15.7,315100.0,15.77,15.79,15.66,15.7,315100.0
2012-02-02 10:30:00,15.7,15.82,15.7,15.8,146900.0,15.7,15.82,15.7,15.8,146900.0
2012-02-02 11:00:00,15.81,15.88,15.79,15.86,88300.0,15.81,15.88,15.79,15.86,88300.0
2012-02-02 11:30:00,15.86,15.88,15.71,15.78,344800.0,15.86,15.88,15.71,15.78,344800.0
2012-02-02 12:00:00,15.79,15.85,15.71,15.77,139400.0,15.79,15.85,15.71,15.77,139400.0
2012-02-02 12:30:00,15.78,15.81,15.68,15.78,80500.0,15.78,15.81,15.68,15.78,80500.0
2012-02-02 13:00:00,15.78,15.86,15.76,15.81,89900.0,15.78,15.86,15.76,15.81,89900.0
2012-02-02 13:30:00,15.81,15.85,15.75,15.78,233400.0,15.81,15.85,15.75,15.78,233400.0
2012-02-02 14:00:00,15.78,15.83,15.76,15.8,182200.0,15.78,15.83,15.76,15.8,182200.0
2012-02-02 14:30:00,15.8,15.82,15.74,15.76,173300.0,15.8,15.82,15.74,15.76,173300.0
2012-02-02 15:00:00,15.76,15.77,15.66,15.67,243400.0,15.76,15.77,15.66,15.67,243400.0
2012-02-02 15:30:00,15.68,15.74,15.64,15.71,553900.0,15.68,15.74,15.64,15.71,553900.0
2012-02-03 09:30:00,16.49,16.99,16.31,16.62,890600.0,16.49,16.99,16.31,16.62,890600.0
2012-02-03 10:00:00,16.63,16.64,16.41,16.53,408100.0,16.63,16.64,16.41,16.53,408100.0
2012-02-03 10:30:00,16.54,16.6,16.4,16.44,349100.0,16.54,16.6,16.4,16.44,349100.0
2012-02-03 11:00:00,16.44,16.46,16.27,16.4,321400.0,16.44,16.46,16.27,16.4,321400.0
2012-02-03 11:30:00,16.4,16.43,16.34,16.35,317800.0,16.4,16.43,16.34,16.35,317800.0
2012-02-03 12:00:00,16.35,16.42,16.32,16.42,184900.0,16.35,16.42,16.32,16.42,184900.0
2012-02-03 12:30:00,16.43,16.45,16.39,16.43,187600.0,16.43,16.45,16.39,16.43,187600.0
2012-02-03 13:00:00,16.43,16.43,16.2,16.27,184700.0,16.43,16.43,16.2,16.27,184700.0
2012-02-03 13:30:00,16.28,16.32,16.27,16.31,169800.0,16.28,16.32,16.27,16.31,169800.0
2012-02-03 14:00:00,16.31,16.31,16.26,16.26,153700.0,16.31,16.31,16.26,16.26,153700.0
2012-02-03 14:30:00,16.27,16.3,16.24,16.3,203100.0,16.27,16.3,16.24,16.3,203100.0
2012-02-03 15:00:00,16.3,16.3,16.16,16.2,406600.0,16.3,16.3,16.16,16.2,406600.0
2012-02-03 15:30:00,16.2,16.23,16.19,16.21,543100.0,16.2,16.23,16.19,16.21,543100.0
2012-02-06 09:30:00,16.19,16.34,16.01,16.12,133700.0,16.19,16.34,16.01,16.12,133700.0
2012-02-06 10:00:00,16.12,16.24,16.09,16.23,129500.0,16.12,16.24,16.09,16.23,129500.0
2012-02-06 10:30:00,16.23,16.26,16.18,16.24,74400.0,16.23,16.26,16.18,16.24,74400.0
2012-02-06 11:00:00,16.25,16.29,16.2,16.28,73000.0,16.25,16.29,16.2,16.28,73000.0
2012-02-06 11:30:00,16.28,16.35,16.25,16.28,83100.0,16.28,16.35,16.25,16.28,83100.0
2012-02-06 12:00:00,16.28,16.28,16.2,16.21,36800.0,16.28,16.28,16.2,16.21,36800.0
2012-02-06 12:30:00,16.21,16.29,16.21,16.24,67000.0,16.21,16.29,16.21,16.24,67000.0
2012-02-06 13:00:00,16.23,16.26,16.2,16.2,58300.0,16.23,16.26,16.2,16.2,58300.0
2012-02-06 13:30:00,16.2,16.27,16.19,16.23,44300.0,16.2,16.27,16.19,16.23,44300.0
2012-02-06 14:00:00,16.23,16.26,16.2,16.25,73000.0,16.23,16.26,16.2,16.25,73000.0
2012-02-06 14:30:00,16.25,16.27,16.22,16.23,128000.0,16.25,16.27,16.22,16.23,128000.0
2012-02-06 15:00:00,16.23,16.31,16.23,16.25,134900.0,16.23,16.31,16.23,16.25,134900.0
2012-02-06 15:30:00,16.25,16.31,16.25,16.28,238500.0,16.25,16.31,16.25,16.28,238500.0
2012-02-07 09:30:00,16.18,16.27,16.11,16.21,102700.0,16.18,16.27,16.11,16.21,102700.0
2012-02-07 10:00:00,16.2,16.24,16.17,16.2,176700.0,16.2,16.24,16.17,16.2,176700.0
2012-02-07 10:30:00,16.2,16.37,16.2,16.34,168600.0,16.2,16.37,16.2,16.34,168600.0
2012-02-07 11:00:00,16.33,16.34,16.23,16.3,102800.0,16.33,16.34,16.23,16.3,102800.0
2012-02-07 11:30:00,16.29,16.3,16.18,16.18,130700.0,16.29,16.3,16.18,16.18,130700.0
2012-02-07 12:00:00,16.19,16.2,16.15,16.15,71600.0,16.19,16.2,16.15,16.15,71600.0
2012-02-07 12:30:00,16.16,16.19,16.12,16.14,56500.0,16.16,16.19,16.12,16.14,56500.0
2012-02-07 13:00:00,16.14,16.16,16.12,16.13,91300.0,16.14,16.16,16.12,16.13,91300.0
2012-02-07 13:30:00,16.13,16.19,16.12,16.15,64600.0,16.13,16.19,16.12,16.15,64600.0
2012-02-07 14:00:00,16.16,16.16,16.1,16.12,78100.0,16.16,16.16,16.1,16.12,78100.0
2012-02-07 14:30:00,16.12,16.16,16.08,16.11,101300.0,16.12,16.16,16.08,16.11,101300.0
2012-02-07 15:00:00,16.12,16.14,16.06,16.12,184800.0,16.12,16.14,16.06,16.12,184800.0
2012-02-07 15:30:00,16.11,16.12,16.0,16.03,482900.0,16.11,16.12,16.0,16.03,482900.0
2012-02-08 09:30:00,16.03,16.11,15.93,15.97,187700.0,16.03,16.11,15.93,15.97,187700.0
2012-02-08 10:00:00,15.98,16.0,15.89,15.98,222500.0,15.98,16.0,15.89,15.98,222500.0
2012-02-08 10:30:00,15.98,16.02,15.87,15.93,212600.0,15.98,16.02,15.87,15.93,212600.0
2012-02-08 11:00:00,15.94,15.96,15.81,15.86,109100.0,15.94,15.96,15.81,15.86,109100.0
2012-02-08 11:30:00,15.86,15.89,15.8,15.83,137800.0,15.86,15.89,15.8,15.83,137800.0
2012-02-08 12:00:00,15.83,15.86,15.82,15.85,63200.0,15.83,15.86,15.82,15.85,63200.0
2012-02-08 12:30:00,15.84,15.89,15.82,15.89,102200.0,15.84,15.89,15.82,15.89,102200.0
2012-02-08 13:00:00,15.89,15.95,15.84,15.93,100100.0,15.89,15.95,15.84,15.93,100100.0
2012-02-08 13:30:00,15.94,16.01,15.93,15.96,120700.0,15.94,16.01,15.93,15.96,120700.0
2012-02-08 14:00:00,15.97,16.05,15.96,16.0,225200.0,15.97,16.05,15.96,16.0,225200.0
2012-02-08 14:30:00,16.0,16.15,15.99,16.14,198200.0,16.0,16.15,15.99,16.14,198200.0
2012-02-08 15:00:00,16.13,16.21,16.09,16.15,205400.0,16.13,16.21,16.09,16.15,205400.0
2012-02-08 15:30:00,16.14,16.16,16.08,16.13,215800.0,16.14,16.16,16.08,16.13,215800.0
2012-02-09 09:30:00,16.17,16.18,16.07,16.16,104200.0,16.17,16.18,16.07,16.16,104200.0
2012-02-09 10:00:00,16.16,16.17,16.07,16.11,133000.0,16.16,16.17,16.07,16.11,133000.0
2012-02-09 10:30:00,16.11,16.19,16.11,16.18,109200.0,16.11,16.19,16.11,16.18,109200.0
2012-02-09 11:00:00,16.18,16.18,16.13,16.17,133000.0,16.18,16.18,16.13,16.17,133000.0
2012-02-09 11:30:00,16.17,16.24,16.15,16.2,125000.0,16.17,16.24,16.15,16.2,125000.0
2012-02-09 12:00:00,16.21,16.28,16.2,16.26,124900.0,16.21,16.28,16.2,16.26,124900.0
2012-02-09 12:30:00,16.26,16.3,16.25,16.29,108900.0,16.26,16.3,16.25,16.29,108900.0
2012-02-09 13:00:00,16.28,16.35,16.22,16.32,121600.0,16.28,16.35,16.22,16.32,121600.0
2012-02-09 13:30:00,16.32,16.34,16.28,16.3,49000.0,16.32,16.34,16.28,16.3,49000.0
2012-02-09 14:00:00,16.31,16.34,16.24,16.27,140700.0,16.31,16.34,16.24,16.27,140700.0
2012-02-09 14:30:00,16.27,16.29,16.24,16.25,65700.0,16.27,16.29,16.24,16.25,65700.0
2012-02-09 15:00:00,16.26,16.28,16.22,16.25,96400.0,16.26,16.28,16.22,16.25,96400.0
2012-02-09 15:30:00,16.25,16.25,16.18,16.2,230900.0,16.25,16.25,16.18,16.2,230900.0
2012-02-10 09:30:00,16.29,16.29,15.99,16.03,203200.0,16.29,16.29,15.99,16.03,203200.0
2012-02-10 10:00:00,16.02,16.03,15.85,15.92,126600.0,16.02,16.03,15.85,15.92,126600.0
2012-02-10 10:30:00,15.91,15.99,15.9,15.98,92500.0,15.91,15.99,15.9,15.98,92500.0
2012-02-10 11:00:00,15.99,16.04,15.88,15.89,181600.0,15.99,16.04,15.88,15.89,181600.0
2012-02-10 11:30:00,15.89,15.91,15.83,15.85,150400.0,15.89,15.91,15.83,15.85,150400.0
2012-02-10 12:00:00,15.85,15.94,15.84,15.92,170300.0,15.85,15.94,15.84,15.92,170300.0
2012-02-10 12:30:00,15.92,15.98,15.91,15.92,108000.0,15.92,15.98,15.91,15.92,108000.0
2012-02-10 13:00:00,15.92,15.92,15.8,15.82,91700.0,15.92,15.92,15.8,15.82,91700.0
2012-02-10 13:30:00,15.82,15.92,15.81,15.86,101300.0,15.82,15.92,15.81,15.86,101300.0
2012-02-10 14:00:00,15.86,15.9,15.8,15.84,73700.0,15.86,15.9,15.8,15.84,73700.0
2012-02-10 14:30:00,15.85,15.86,15.75,15.76,124500.0,15.85,15.86,15.75,15.76,124500.0
2012-02-10 15:00:00,15.76,15.76,15.69,15.72,148900.0,15.76,15.76,15.69,15.72,148900.0
2012-02-10 15:30:00,15.72,15.8,15.71,15.78,470500.0,15.72,15.8,15.71,15.78,470500.0
2012-02-13 09:30:00,15.97,16.11,15.87,16.09,145500.0,15.97,16.11,15.87,16.09,145500.0
2012-02-13 10:00:00,16.1,16.11,15.98,16.0,193100.0,16.1,16.11,15.98,16.0,193100.0
2012-02-13 10:30:00,15.99,16.02,15.95,16.0,102100.0,15.99,16.02,15.95,16.0,102100.0
2012-02-13 11:00:00,16.0,16.03,15.96,15.99,78400.0,16.0,16.03,15.96,15.99,78400.0
2012-02-13 11:30:00,15.99,16.04,15.97,15.99,60200.0,15.99,16.04,15.97,15.99,60200.0
2012-02-13 12:00:00,15.99,16.02,15.97,15.99,82100.0,15.99,16.02,15.97,15.99,82100.0
2012-02-13 12:30:00,15.97,16.02,15.96,16.01,62400.0,15.97,16.02,15.96,16.01,62400.0
2012-02-13 13:00:00,16.01,16.02,15.96,16.0,75500.0,16.01,16.02,15.96,16.0,75500.0
2012-02-13 13:30:00,16.0,16.02,15.97,15.98,52500.0,16.0,16.02,15.97,15.98,52500.0
2012-02-13 14:00:00,15.98,16.0,15.98,16.0,50000.0,15.98,16.0,15.98,16.0,50000.0
2012-02-13 14:30:00,16.0,16.03,15.99,16.01,105900.0,16.0,16.03,15.99,16.01,105900.0
2012-02-13 15:00:00,16.0,16.07,16.0,16.05,94500.0,16.0,16.07,16.0,16.05,94500.0
2012-02-13 15:30:00,16.05,16.07,16.01,16.05,237300.0,16.05,16.07,16.01,16.05,237300.0
2012-02-14 09:30:00,15.96,16.03,15.8,15.97,103600.0,15.96,16.03,15.8,15.97,103600.0
2012-02-14 10:00:00,15.97,15.99,15.9,15.98,88200.0,15.97,15.99,15.9,15.98,88200.0
2012-02-14 10:30:00,15.98,15.98,15.76,15.82,134500.0,15.98,15.98,15.76,15.82,134500.0
2012-02-14 11:00:00,15.82,15.84,15.77,15.78,56700.0,15.82,15.84,15.77,15.78,56700.0
2012-02-14 11:30:00,15.78,15.82,15.75,15.76,94800.0,15.78,15.82,15.75,15.76,94800.0
2012-02-14 12:00:00,15.76,15.82,15.73,15.75,197800.0,15.76,15.82,15.73,15.75,197800.0
2012-02-14 12:30:00,15.74,15.76,15.72,15.73,47400.0,15.74,15.76,15.72,15.73,47400.0
2012-02-14 13:00:00,15.73,15.83,15.73,15.82,50500.0,15.73,15.83,15.73,15.82,50500.0
2012-02-14 13:30:00,15.82,15.87,15.82,15.85,56000.0,15.82,15.87,15.82,15.85,56000.0
2012-02-14 14:00:00,15.85,15.88,15.78,15.8,79900.0,15.85,15.88,15.78,15.8,79900.0
2012-02-14 14:30:00,15.8,15.82,15.77,15.81,75300.0,15.8,15.82,15.77,15.81,75300.0
2012-02-14 15:00:00,15.81,15.84,15.75,15.76,122800.0,15.81,15.84,15.75,15.76,122800.0
2012-02-14 15:30:00,15.76,15.89,15.75,15.88,248200.0,15.76,15.89,15.75,15.88,248200.0
2012-02-15 09:30:00,15.95,15.98,15.82,15.89,105800.0,15.95,15.98,15.82,15.89,105800.0
2012-02-15 10:00:00,15.89,15.91,15.78,15.84,80100.0,15.89,15.91,15.78,15.84,80100.0
2012-02-15 10:30:00,15.84,15.88,15.76,15.76,101200.0,15.84,15.88,15.76,15.76,101200.0
2012-02-15 11:00:00,15.76,15.79,15.71,15.79,95900.0,15.76,15.79,15.71,15.79,95900.0
2012-02-15 11:30:00,15.8,15.88,15.79,15.85,59100.0,15.8,15.88,15.79,15.85,59100.0
2012-02-15 12:00:00,15.85,15.91,15.85,15.88,65300.0,15.85,15.91,15.85,15.88,65300.0
2012-02-15 12:30:00,15.89,15.92,15.75,15.78,109000.0,15.89,15.92,15.75,15.78,109000.0
2012-02-15 13:00:00,15.76,15.82,15.74,15.81,76000.0,15.76,15.82,15.74,15.81,76000.0
2012-02-15 13:30:00,15.81,15.82,15.73,15.75,79100.0,15.81,15.82,15.73,15.75,79100.0
2012-02-15 14:00:00,15.75,15.76,15.6,15.66,197100.0,15.75,15.76,15.6,15.66,197100.0
2012-02-15 14:30:00,15.66,15.69,15.58,15.59,129200.0,15.66,15.69,15.58,15.59,129200.0
2012-02-15 15:00:00,15.59,15.62,15.55,15.57,102900.0,15.59,15.62,15.55,15.57,102900.0
2012-02-15 15:30:00,15.57,15.63,15.55,15.55,222300.0,15.57,15.63,15.55,15.55,222300.0
2012-02-16 09:30:00,15.59,15.75,15.57,15.6,127900.0,15.59,15.75,15.57,15.6,127900.0
2012-02-16 10:00:00,15.59,15.67,15.56,15.61,131400.0,15.59,15.67,15.56,15.61,131400.0
2012-02-16 10:30:00,15.61,15.69,15.61,15.68,97400.0,15.61,15.69,15.61,15.68,97400.0
2012-02-16 11:00:00,15.68,15.75,15.68,15.71,86400.0,15.68,15.75,15.68,15.71,86400.0
2012-02-16 11:30:00,15.72,15.72,15.64,15.68,141100.0,15.72,15.72,15.64,15.68,141100.0
2012-02-16 12:00:00,15.68,15.69,15.59,15.59,96400.0,15.68,15.69,15.59,15.59,96400.0
2012-02-16 12:30:00,15.59,15.62,15.57,15.6,131000.0,15.59,15.62,15.57,15.6,131000.0
2012-02-16 13:00:00,15.6,15.61,15.55,15.56,108100.0,15.6,15.61,15.55,15.56,108100.0
2012-02-16 13:30:00,15.56,15.64,15.54,15.61,190300.0,15.56,15.64,15.54,15.61,190300.0
2012-02-16 14:00:00,15.62,15.62,15.59,15.59,146400.0,15.62,15.62,15.59,15.59,146400.0
2012-02-16 14:30:00,15.6,15.6,15.59,15.59,89600.0,15.6,15.6,15.59,15.59,89600.0
2012-02-16 15:00:00,15.6,15.6,15.56,15.59,145400.0,15.6,15.6,15.56,15.59,145400.0
2012-02-16 15:30:00,15.59,15.61,15.54,15.61,437100.0,15.59,15.61,15.54,15.61,437100.0
2012-02-17 09:30:00,15.58,15.62,15.3,15.48,232000.0,15.58,15.62,15.3,15.48,232000.0
2012-02-17 10:00:00,15.49,15.52,15.46,15.47,122800.0,15.49,15.52,15.46,15.47,122800.0
2012-02-17 10:30:00,15.46,15.49,15.44,15.45,85100.0,15.46,15.49,15.44,15.45,85100.0
2012-02-17 11:00:00,15.44,15.48,15.38,15.41,191400.0,15.44,15.48,15.38,15.41,191400.0
2012-02-17 11:30:00,15.42,15.43,15.39,15.4,27000.0,15.42,15.43,15.39,15.4,27000.0
2012-02-17 12:00:00,15.4,15.42,15.38,15.4,37300.0,15.4,15.42,15.38,15.4,37300.0
2012-02-17 12:30:00,15.4,15.4,15.36,15.37,79600.0,15.4,15.4,15.36,15.37,79600.0
2012-02-17 13:00:00,15.37,15.39,15.32,15.36,148900.0,15.37,15.39,15.32,15.36,148900.0
2012-02-17 13:30:00,15.37,15.39,15.34,15.36,56200.0,15.37,15.39,15.34,15.36,56200.0
2012-02-17 14:00:00,15.37,15.37,15.31,15.35,88900.0,15.37,15.37,15.31,15.35,88900.0
2012-02-17 14:30:00,15.35,15.36,15.34,15.36,65100.0,15.35,15.36,15.34,15.36,65100.0
2012-02-17 15:00:00,15.36,15.42,15.33,15.42,167500.0,15.36,15.42,15.33,15.42,167500.0
2012-02-17 15:30:00,15.42,15.42,15.3,15.33,357800.0,15.42,15.42,15.3,15.33,357800.0
2012-02-21 09:30:00,15.31,15.5,15.3,15.34,110700.0,15.31,15.5,15.3,15.34,110700.0
2012-02-21 10:00:00,15.34,15.44,15.34,15.44,28100.0,15.34,15.44,15.34,15.44,28100.0
2012-02-21 10:30:00,15.43,15.46,15.4,15.45,45200.0,15.43,15.46,15.4,15.45,45200.0
2012-02-21 11:00:00,15.46,15.46,15.4,15.43,21600.0,15.46,15.46,15.4,15.43,21600.0
2012-02-21 11:30:00,15.43,15.43,15.35,15.36,32900.0,15.43,15.43,15.35,15.36,32900.0
2012-02-21 12:00:00,15.36,15.38,15.28,15.28,24400.0,15.36,15.38,15.28,15.28,24400.0
2012-02-21 12:30:00,15.29,15.29,15.25,15.25,29400.0,15.29,15.29,15.25,15.25,29400.0
2012-02-21 13:00:00,15.26,15.28,15.26,15.28,18400.0,15.26,15.28,15.26,15.28,18400.0
2012-02-21 13:30:00,15.27,15.28,15.19,15.21,62300.0,15.27,15.28,15.19,15.21,62300.0
2012-02-21 14:00:00,15.22,15.22,15.15,15.16,38900.0,15.22,15.22,15.15,15.16,38900.0
2012-02-21 14:30:00,15.17,15.18,15.13,15.15,54500.0,15.17,15.18,15.13,15.15,54500.0
2012-02-21 15:00:00,15.16,15.2,15.15,15.2,65600.0,15.16,15.2,15.15,15.2,65600.0
2012-02-21 15:30:00,15.2,15.23,15.19,15.21,207100.0,15.2,15.23,15.19,15.21,207100.0
2012-02-22 09:30:00,15.13,15.25,15.05,15.17,39100.0,15.13,15.25,15.05,15.17,39100.0
2012-02-22 10:00:00,15.17,15.24,15.12,15.17,45100.0,15.17,15.24,15.12,15.17,45100.0
2012-02-22 10:30:00,15.17,15.25,15.15,15.25,42600.0,15.17,15.25,15.15,15.25,42600.0
2012-02-22 11:00:00,15.26,15.36,15.26,15.35,68900.0,15.26,15.36,15.26,15.35,68900.0
2012-02-22 11:30:00,15.34,15.36,15.32,15.35,62600.0,15.34,15.36,15.32,15.35,62600.0
2012-02-22 12:00:00,15.35,15.35,15.28,15.31,57400.0,15.35,15.35,15.28,15.31,57400.0
2012-02-22 12:30:00,15.3,15.36,15.3,15.36,73100.0,15.3,15.36,15.3,15.36,73100.0
2012-02-22 13:00:00,15.36,15.46,15.35,15.46,40000.0,15.36,15.46,15.35,15.46,40000.0
2012-02-22 13:30:00,15.46,15.5,15.43,15.47,53400.0,15.46,15.5,15.43,15.47,53400.0
2012-02-22 14:00:00,15.46,15.55,15.46,15.54,128500.0,15.46,15.55,15.46,15.54,128500.0
2012-02-22 14:30:00,15.54,15.54,15.49,15.51,70600.0,15.54,15.54,15.49,15.51,70600.0
2012-02-22 15:00:00,15.51,15.52,15.43,15.47,100200.0,15.51,15.52,15.43,15.47,100200.0
2012-02-22 15:30:00,15.47,15.47,15.39,15.42,198100.0,15.47,15.47,15.39,15.42,198100.0
2012-02-23 09:30:00,15.4,15.51,15.26,15.35,48400.0,15.4,15.51,15.26,15.35,48400.0
2012-02-23 10:00:00,15.36,15.57,15.36,15.52,115400.0,15.36,15.57,15.36,15.52,115400.0
2012-02-23 10:30:00,15.51,15.59,15.47,15.56,38400.0,15.51,15.59,15.47,15.56,38400.0
2012-02-23 11:00:00,15.57,15.61,15.54,15.59,40200.0,15.57,15.61,15.54,15.59,40200.0
2012-02-23 11:30:00,15.59,15.59,15.53,15.57,38800.0,15.59,15.59,15.53,15.57,38800.0
2012-02-23 12:00:00,15.56,15.56,15.45,15.5,24700.0,15.56,15.56,15.45,15.5,24700.0
2012-02-23 12:30:00,15.51,15.54,15.45,15.45,13300.0,15.51,15.54,15.45,15.45,13300.0
2012-02-23 13:00:00,15.45,15.46,15.41,15.41,15600.0,15.45,15.46,15.41,15.41,15600.0
2012-02-23 13:30:00,15.41,15.48,15.39,15.46,41200.0,15.41,15.48,15.39,15.46,41200.0
2012-02-23 14:00:00,15.46,15.48,15.44,15.47,18700.0,15.46,15.48,15.44,15.47,18700.0
2012-02-23 14:30:00,15.47,15.51,15.47,15.5,27100.0,15.47,15.51,15.47,15.5,27100.0
2012-02-23 15:00:00,15.5,15.54,15.48,15.52,40500.0,15.5,15.54,15.48,15.52,40500.0
2012-02-23 15:30:00,15.53,15.58,15.51,15.56,176700.0,15.53,15.58,15.51,15.56,176700.0
2012-02-24 09:30:00,15.56,15.76,15.56,15.71,63200.0,15.56,15.76,15.56,15.71,63200.0
2012-02-24 10:00:00,15.71,15.76,15.63,15.65,61300.0,15.71,15.76,15.63,15.65,61300.0
2012-02-24 10:30:00,15.66,15.67,15.65,15.67,15800.0,15.66,15.67,15.65,15.67,15800.0
2012-02-24 11:00:00,15.67,15.71,15.65,15.69,38100.0,15.67,15.71,15.65,15.69,38100.0
2012-02-24 11:30:00,15.7,15.7,15.68,15.7,34100.0,15.7,15.7,15.68,15.7,34100.0
2012-02-24 12:00:00,15.7,15.73,15.69,15.71,72000.0,15.7,15.73,15.69,15.71,72000.0
2012-02-24 12:30:00,15.71,15.72,15.68,15.71,103000.0,15.71,15.72,15.68,15.71,103000.0
2012-02-24 13:00:00,15.7,15.71,15.65,15.66,62300.0,15.7,15.71,15.65,15.66,62300.0
2012-02-24 13:30:00,15.65,15.67,15.63,15.67,57000.0,15.65,15.67,15.63,15.67,57000.0
2012-02-24 14:00:00,15.67,15.68,15.62,15.62,41800.0,15.67,15.68,15.62,15.62,41800.0
2012-02-24 14:30:00,15.62,15.63,15.58,15.59,48700.0,15.62,15.63,15.58,15.59,48700.0
2012-02-24 15:00:00,15.59,15.61,15.57,15.57,60900.0,15.59,15.61,15.57,15.57,60900.0
2012-02-24 15:30:00,15.58,15.6,15.54,15.57,147800.0,15.58,15.6,15.54,15.57,147800.0
2012-02-27 09:30:00,15.4,15.48,15.24,15.47,97900.0,15.4,15.48,15.24,15.47,97900.0
2012-02-27 10:00:00,15.47,15.56,15.43,15.54,121300.0,15.47,15.56,15.43,15.54,121300.0
2012-02-27 10:30:00,15.54,15.62,15.51,15.6,63700.0,15.54,15.62,15.51,15.6,63700.0
2012-02-27 11:00:00,15.6,15.77,15.6,15.7,127800.0,15.6,15.77,15.6,15.7,127800.0
2012-02-27 11:30:00,15.7,15.72,15.64,15.68,57000.0,15.7,15.72,15.64,15.68,57000.0
2012-02-27 12:00:00,15.68,15.71,15.61,15.63,64800.0,15.68,15.71,15.61,15.63,64800.0
2012-02-27 12:30:00,15.64,15.71,15.62,15.67,44800.0,15.64,15.71,15.62,15.67,44800.0
2012-02-27 13:00:00,15.68,15.68,15.65,15.65,43800.0,15.68,15.68,15.65,15.65,43800.0
2012-02-27 13:30:00,15.65,15.66,15.59,15.61,55700.0,15.65,15.66,15.59,15.61,55700.0
2012-02-27 14:00:00,15.6,15.66,15.58,15.63,63900.0,15.6,15.66,15.58,15.63,63900.0
2012-02-27 14:30:00,15.63,15.64,15.6,15.63,61700.0,15.63,15.64,15.6,15.63,61700.0
2012-02-27 15:00:00,15.63,15.64,15.59,15.6,207200.0,15.63,15.64,15.59,15.6,207200.0
2012-02-27 15:30:00,15.6,15.64,15.55,15.6,170400.0,15.6,15.64,15.55,15.6,170400.0
2012-02-28 09:30:00,15.53,15.64,15.45,15.54,68900.0,15.53,15.64,15.45,15.54,68900.0
2012-02-28 10:00:00,15.54,15.7,15.54,15.65,83200.0,15.54,15.7,15.54,15.65,83200.0
2012-02-28 10:30:00,15.65,15.7,15.64,15.7,62600.0,15.65,15.7,15.64,15.7,62600.0
2012-02-28 11:00:00,15.7,15.73,15.66,15.67,48200.0,15.7,15.73,15.66,15.67,48200.0
2012-02-28 11:30:00,15.66,15.67,15.65,15.66,62100.0,15.66,15.67,15.65,15.66,62100.0
2012-02-28 12:00:00,15.66,15.67,15.62,15.62,20800.0,15.66,15.67,15.62,15.62,20800.0
2012-02-28 12:30:00,15.62,15.64,15.58,15.6,42900.0,15.62,15.64,15.58,15.6,42900.0
2012-02-28 13:00:00,15.6,15.62,15.6,15.6,26400.0,15.6,15.62,15.6,15.6,26400.0
2012-02-28 13:30:00,15.6,15.62,15.53,15.57,96400.0,15.6,15.62,15.53,15.57,96400.0
2012-02-28 14:00:00,15.57,15.63,15.53,15.53,66400.0,15.57,15.63,15.53,15.53,66400.0
2012-02-28 14:30:00,15.53,15.56,15.51,15.54,40400.0,15.53,15.56,15.51,15.54,40400.0
2012-02-28 15:00:00,15.55,15.59,15.53,15.56,67200.0,15.55,15.59,15.53,15.56,67200.0
2012-02-28 15:30:00,15.56,15.62,15.56,15.59,174300.0,15.56,15.62,15.56,15.59,174300.0
2012-02-29 09:30:00,15.56,15.64,15.52,15.55,42600.0,15.56,15.64,15.52,15.55,42600.0
2012-02-29 10:00:00,15.55,15.65,15.47,15.64,113500.0,15.55,15.65,15.47,15.64,113500.0
2012-02-29 10:30:00,15.63,15.65,15.43,15.47,97100.0,15.63,15.65,15.43,15.47,97100.0
2012-02-29 11:00:00,15.49,15.59,15.48,15.55,80300.0,15.49,15.59,15.48,15.55,80300.0
2012-02-29 11:30:00,15.54,15.59,15.53,15.57,49900.0,15.54,15.59,15.53,15.57,49900.0
2012-02-29 12:00:00,15.57,15.58,15.52,15.57,37100.0,15.57,15.58,15.52,15.57,37100.0
2012-02-29 12:30:00,15.57,15.58,15.52,15.54,98300.0,15.57,15.58,15.52,15.54,98300.0
2012-02-29 13:00:00,15.54,15.57,15.5,15.53,51900.0,15.54,15.57,15.5,15.53,51900.0
2012-02-29 13:30:00,15.53,15.56,15.5,15.56,72900.0,15.53,15.56,15.5,15.56,72900.0
2012-02-29 14:00:00,15.56,15.58,15.55,15.57,74600.0,15.56,15.58,15.55,15.57,74600.0
2012-02-29 14:30:00,15.56,15.57,15.5,15.53,84200.0,15.56,15.57,15.5,15.53,84200.0
2012-02-29 15:00:00,15.52,15.53,15.47,15.52,108100.0,15.52,15.53,15.47,15.52,108100.0
2012-02-29 15:30:00,15.51,15.52,15.45,15.45,365100.0,15.51,15.52,15.45,15.45,365100.0
2012-03-01 09:30:00,15.46,15.51,15.35,15.5,85500.0,15.46,15.51,15.35,15.5,85500.0
2012-03-01 10:00:00,15.5,15.56,15.47,15.54,110900.0,15.5,15.56,15.47,15.54,110900.0
2012-03-01 10:30:00,15.53,15.59,15.49,15.56,80900.0,15.53,15.59,15.49,15.56,80900.0
2012-03-01 11:00:00,15.56,15.64,15.53,15.6,127200.0,15.56,15.64,15.53,15.6,127200.0
2012-03-01 11:30:00,15.6,15.69,15.59,15.65,78200.0,15.6,15.69,15.59,15.65,78200.0
2012-03-01 12:00:00,15.64,15.66,15.62,15.63,50000.0,15.64,15.66,15.62,15.63,50000.0
2012-03-01 12:30:00,15.63,15.64,15.56,15.56,45400.0,15.63,15.64,15.56,15.56,45400.0
2012-03-01 13:00:00,15.56,15.59,15.55,15.59,51300.0,15.56,15.59,15.55,15.59,51300.0
2012-03-01 13:30:00,15.59,15.64,15.59,15.64,112500.0,15.59,15.64,15.59,15.64,112500.0
2012-03-01 14:00:00,15.63,15.65,15.58,15.58,32300.0,15.63,15.65,15.58,15.58,32300.0
2012-03-01 14:30:00,15.58,15.59,15.54,15.55,53600.0,15.58,15.59,15.54,15.55,53600.0
2012-03-01 15:00:00,15.55,15.56,15.43,15.54,149200.0,15.55,15.56,15.43,15.54,149200.0
2012-03-01 15:30:00,15.54,15.56,15.5,15.53,146300.0,15.54,15.56,15.5,15.53,146300.0
2012-03-02 09:30:00,15.67,15.67,15.42,15.5,51200.0,15.67,15.67,15.42,15.5,51200.0
2012-03-02 10:00:00,15.5,15.57,15.49,15.55,45300.0,15.5,15.57,15.49,15.55,45300.0
2012-03-02 10:30:00,15.55,15.55,15.5,15.5,46700.0,15.55,15.55,15.5,15.5,46700.0
2012-03-02 11:00:00,15.51,15.52,15.45,15.48,34200.0,15.51,15.52,15.45,15.48,34200.0
2012-03-02 11:30:00,15.49,15.53,15.46,15.49,157000.0,15.49,15.53,15.46,15.49,157000.0
2012-03-02 12:00:00,15.49,15.5,15.46,15.49,116500.0,15.49,15.5,15.46,15.49,116500.0
2012-03-02 12:30:00,15.48,15.52,15.47,15.48,30100.0,15.48,15.52,15.47,15.48,30100.0
2012-03-02 13:00:00,15.47,15.52,15.39,15.41,95900.0,15.47,15.52,15.39,15.41,95900.0
2012-03-02 13:30:00,15.41,15.43,15.39,15.41,50200.0,15.41,15.43,15.39,15.41,50200.0
2012-03-02 14:00:00,15.42,15.45,15.4,15.43,52400.0,15.42,15.45,15.4,15.43,52400.0
2012-03-02 14:30:00,15.43,15.49,15.43,15.49,60600.0,15.43,15.49,15.43,15.49,60600.0
2012-03-02 15:00:00,15.49,15.51,15.45,15.5,193800.0,15.49,15.51,15.45,15.5,193800.0
2012-03-02 15:30:00,15.49,15.6,15.49,15.59,364700.0,15.49,15.6,15.49,15.59,364700.0
2012-03-05 09:30:00,15.51,15.66,15.45,15.5,68900.0,15.51,15.66,15.45,15.5,68900.0
2012-03-05 10:00:00,15.51,15.64,15.41,15.47,92400.0,15.51,15.64,15.41,15.47,92400.0
2012-03-05 10:30:00,15.47,15.53,15.44,15.5,40600.0,15.47,15.53,15.44,15.5,40600.0
2012-03-05 11:00:00,15.51,15.55,15.46,15.52,57200.0,15.51,15.55,15.46,15.52,57200.0
2012-03-05 11:30:00,15.51,15.55,15.48,15.5,35300.0,15.51,15.55,15.48,15.5,35300.0
2012-03-05 12:00:00,15.5,15.51,15.44,15.46,60100.0,15.5,15.51,15.44,15.46,60100.0
2012-03-05 12:30:00,15.45,15.48,15.45,15.46,36400.0,15.45,15.48,15.45,15.46,36400.0
2012-03-05 13:00:00,15.45,15.5,15.45,15.5,52200.0,15.45,15.5,15.45,15.5,52200.0
2012-03-05 13:30:00,15.5,15.5,15.43,15.45,45100.0,15.5,15.5,15.43,15.45,45100.0
2012-03-05 14:00:00,15.45,15.47,15.42,15.47,60500.0,15.45,15.47,15.42,15.47,60500.0
2012-03-05 14:30:00,15.46,15.5,15.41,15.5,52200.0,15.46,15.5,15.41,15.5,52200.0
2012-03-05 15:00:00,15.49,15.53,15.49,15.51,66200.0,15.49,15.53,15.49,15.51,66200.0
2012-03-05 15:30:00,15.51,15.54,15.47,15.48,310800.0,15.51,15.54,15.47,15.48,310800.0
2012-03-06 09:30:00,15.4,15.42,15.3,15.31,114200.0,15.4,15.42,15.3,15.31,114200.0
2012-03-06 10:00:00,15.32,15.36,15.26,15.35,127300.0,15.32,15.36,15.26,15.35,127300.0
2012-03-06 10:30:00,15.35,15.42,15.32,15.35,86000.0,15.35,15.42,15.32,15.35,86000.0
2012-03-06 11:00:00,15.35,15.42,15.3,15.4,119900.0,15.35,15.42,15.3,15.4,119900.0
2012-03-06 11:30:00,15.4,15.56,15.36,15.54,133400.0,15.4,15.56,15.36,15.54,133400.0
2012-03-06 12:00:00,15.54,15.57,15.41,15.41,78900.0,15.54,15.57,15.41,15.41,78900.0
2012-03-06 12:30:00,15.42,15.43,15.39,15.41,44400.0,15.42,15.43,15.39,15.41,44400.0
2012-03-06 13:00:00,15.41,15.42,15.36,15.37,45200.0,15.41,15.42,15.36,15.37,45200.0
2012-03-06 13:30:00,15.37,15.44,15.37,15.4,44300.0,15.37,15.44,15.37,15.4,44300.0
2012-03-06 14:00:00,15.4,15.43,15.34,15.35,85100.0,15.4,15.43,15.34,15.35,85100.0
2012-03-06 14:30:00,15.35,15.36,15.34,15.35,50300.0,15.35,15.36,15.34,15.35,50300.0
2012-03-06 15:00:00,15.35,15.46,15.35,15.45,129700.0,15.35,15.46,15.35,15.45,129700.0
2012-03-06 15:30:00,15.45,15.46,15.4,15.41,183300.0,15.45,15.46,15.4,15.41,183300.0
2012-03-07 09:30:00,15.43,15.5,15.37,15.49,179800.0,15.43,15.5,15.37,15.49,179800.0
2012-03-07 10:00:00,15.49,15.5,15.43,15.46,107800.0,15.49,15.5,15.43,15.46,107800.0
2012-03-07 10:30:00,15.47,15.47,15.36,15.45,105100.0,15.47,15.47,15.36,15.45,105100.0
2012-03-07 11:00:00,15.46,15.52,15.45,15.45,51300.0,15.46,15.52,15.45,15.45,51300.0
2012-03-07 11:30:00,15.45,15.47,15.44,15.45,37500.0,15.45,15.47,15.44,15.45,37500.0
2012-03-07 12:00:00,15.45,15.49,15.45,15.47,38800.0,15.45,15.49,15.45,15.47,38800.0
2012-03-07 12:30:00,15.47,15.47,15.45,15.45,25700.0,15.47,15.47,15.45,15.45,25700.0
2012-03-07 13:00:00,15.45,15.52,15.44,15.5,51400.0,15.45,15.52,15.44,15.5,51400.0
2012-03-07 13:30:00,15.5,15.55,15.48,15.54,46800.0,15.5,15.55,15.48,15.54,46800.0
2012-03-07 14:00:00,15.54,15.58,15.51,15.51,44200.0,15.54,15.58,15.51,15.51,44200.0
2012-03-07 14:30:00,15.51,15.52,15.46,15.5,44500.0,15.51,15.52,15.46,15.5,44500.0
2012-03-07 15:00:00,15.49,15.5,15.46,15.47,52700.0,15.49,15.5,15.46,15.47,52700.0
2012-03-07 15:30:00,15.48,15.48,15.4,15.4,304100.0,15.48,15.48,15.4,15.4,304100.0
2012-03-08 09:30:00,15.43,15.5,15.34,15.38,63900.0,15.43,15.5,15.34,15.38,63900.0
2012-03-08 10:00:00,15.37,15.37,15.25,15.28,78600.0,15.37,15.37,15.25,15.28,78600.0
2012-03-08 10:30:00,15.27,15.36,15.27,15.35,33900.0,15.27,15.36,15.27,15.35,33900.0
2012-03-08 11:00:00,15.35,15.48,15.35,15.43,40300.0,15.35,15.48,15.35,15.43,40300.0
2012-03-08 11:30:00,15.43,15.46,15.43,15.45,26400.0,15.43,15.46,15.43,15.45,26400.0
2012-03-08 12:00:00,15.45,15.53,15.45,15.51,46100.0,15.45,15.53,15.45,15.51,46100.0
2012-03-08 12:30:00,15.52,15.56,15.52,15.56,21400.0,15.52,15.56,15.52,15.56,21400.0
2012-03-08 13:00:00,15.56,15.59,15.54,15.56,48300.0,15.56,15.59,15.54,15.56,48300.0
2012-03-08 13:30:00,15.56,15.56,15.55,15.55,10200.0,15.56,15.56,15.55,15.55,10200.0
2012-03-08 14:00:00,15.55,15.56,15.53,15.54,60400.0,15.55,15.56,15.53,15.54,60400.0
2012-03-08 14:30:00,15.54,15.65,15.54,15.61,91600.0,15.54,15.65,15.54,15.61,91600.0
2012-03-08 15:00:00,15.61,15.62,15.58,15.61,58700.0,15.61,15.62,15.58,15.61,58700.0
2012-03-08 15:30:00,15.6,15.62,15.58,15.61,176100.0,15.6,15.62,15.58,15.61,176100.0
2012-03-09 09:30:00,15.6,15.79,15.6,15.62,41200.0,15.6,15.79,15.6,15.62,41200.0
2012-03-09 10:00:00,15.64,15.79,15.62,15.79,76000.0,15.64,15.79,15.62,15.79,76000.0
2012-03-09 10:30:00,15.78,15.9,15.78,15.85,168700.0,15.78,15.9,15.78,15.85,168700.0
2012-03-09 11:00:00,15.85,15.87,15.77,15.79,57200.0,15.85,15.87,15.77,15.79,57200.0
2012-03-09 11:30:00,15.79,15.84,15.78,15.81,43800.0,15.79,15.84,15.78,15.81,43800.0
2012-03-09 12:00:00,15.8,15.82,15.74,15.74,32600.0,15.8,15.82,15.74,15.74,32600.0
2012-03-09 12:30:00,15.74,15.74,15.68,15.68,31000.0,15.74,15.74,15.68,15.68,31000.0
2012-03-09 13:00:00,15.69,15.71,15.65,15.67,61200.0,15.69,15.71,15.65,15.67,61200.0
2012-03-09 13:30:00,15.66,15.77,15.66,15.75,55200.0,15.66,15.77,15.66,15.75,55200.0
2012-03-09 14:00:00,15.75,15.78,15.75,15.78,54900.0,15.75,15.78,15.75,15.78,54900.0
2012-03-09 14:30:00,15.77,15.78,15.67,15.71,63200.0,15.77,15.78,15.67,15.71,63200.0
2012-03-09 15:00:00,15.72,15.79,15.71,15.78,77900.0,15.72,15.79,15.71,15.78,77900.0
2012-03-09 15:30:00,15.77,15.85,15.77,15.83,238600.0,15.77,15.85,15.77,15.83,238600.0
2012-03-12 09:30:00,15.77,15.99,15.72,15.95,85600.0,15.77,15.99,15.72,15.95,85600.0
2012-03-12 10:00:00,15.96,15.96,15.8,15.84,53800.0,15.96,15.96,15.8,15.84,53800.0
2012-03-12 10:30:00,15.84,15.91,15.81,15.87,46300.0,15.84,15.91,15.81,15.87,46300.0
2012-03-12 11:00:00,15.87,15.91,15.8,15.81,48200.0,15.87,15.91,15.8,15.81,48200.0
2012-03-12 11:30:00,15.82,15.86,15.81,15.83,30000.0,15.82,15.86,15.81,15.83,30000.0
2012-03-12 12:00:00,15.83,15.9,15.81,15.83,31400.0,15.83,15.9,15.81,15.83,31400.0
2012-03-12 12:30:00,15.84,15.86,15.82,15.84,27400.0,15.84,15.86,15.82,15.84,27400.0
2012-03-12 13:00:00,15.85,15.86,15.82,15.84,36500.0,15.85,15.86,15.82,15.84,36500.0
2012-03-12 13:30:00,15.84,15.9,15.84,15.85,25000.0,15.84,15.9,15.84,15.85,25000.0
2012-03-12 14:00:00,15.85,15.86,15.81,15.83,64900.0,15.85,15.86,15.81,15.83,64900.0
2012-03-12 14:30:00,15.84,15.85,15.83,15.85,32400.0,15.84,15.85,15.83,15.85,32400.0
2012-03-12 15:00:00,15.85,15.89,15.84,15.87,47100.0,15.85,15.89,15.84,15.87,47100.0
2012-03-12 15:30:00,15.87,15.92,15.85,15.92,170000.0,15.87,15.92,15.85,15.92,170000.0
2012-03-13 09:30:00,15.96,16.0,15.49,15.92,44200.0,15.96,16.0,15.49,15.92,44200.0
2012-03-13 10:00:00,15.92,15.94,15.89,15.9,31600.0,15.92,15.94,15.89,15.9,31600.0
2012-03-13 10:30:00,15.9,15.92,15.85,15.85,67000.0,15.9,15.92,15.85,15.85,67000.0
2012-03-13 11:00:00,15.85,15.86,15.81,15.84,96300.0,15.85,15.86,15.81,15.84,96300.0
2012-03-13 11:30:00,15.85,15.86,15.83,15.83,33800.0,15.85,15.86,15.83,15.83,33800.0
2012-03-13 12:00:00,15.83,15.84,15.82,15.84,67800.0,15.83,15.84,15.82,15.84,67800.0
2012-03-13 12:30:00,15.84,15.84,15.78,15.8,67300.0,15.84,15.84,15.78,15.8,67300.0
2012-03-13 13:00:00,15.8,15.83,15.79,15.81,115100.0,15.8,15.83,15.79,15.81,115100.0
2012-03-13 13:30:00,15.81,15.82,15.77,15.78,71500.0,15.81,15.82,15.77,15.78,71500.0
2012-03-13 14:00:00,15.79,15.82,15.75,15.79,66100.0,15.79,15.82,15.75,15.79,66100.0
2012-03-13 14:30:00,15.79,15.81,15.77,15.81,46000.0,15.79,15.81,15.77,15.81,46000.0
2012-03-13 15:00:00,15.81,15.93,15.8,15.9,82300.0,15.81,15.93,15.8,15.9,82300.0
2012-03-13 15:30:00,15.9,15.92,15.88,15.91,226700.0,15.9,15.92,15.88,15.91,226700.0
2012-03-14 09:30:00,15.7,15.88,15.35,15.84,378500.0,15.7,15.88,15.35,15.84,378500.0
2012-03-14 10:00:00,15.84,15.87,15.78,15.8,252800.0,15.84,15.87,15.78,15.8,252800.0
2012-03-14 10:30:00,15.8,15.83,15.67,15.69,130300.0,15.8,15.83,15.67,15.69,130300.0
2012-03-14 11:00:00,15.69,15.69,15.62,15.64,49700.0,15.69,15.69,15.62,15.64,49700.0
2012-03-14 11:30:00,15.63,15.64,15.56,15.56,38500.0,15.63,15.64,15.56,15.56,38500.0
2012-03-14 12:00:00,15.57,15.59,15.55,15.56,64700.0,15.57,15.59,15.55,15.56,64700.0
2012-03-14 12:30:00,15.56,15.62,15.56,15.62,51000.0,15.56,15.62,15.56,15.62,51000.0
2012-03-14 13:00:00,15.61,15.68,15.59,15.67,47800.0,15.61,15.68,15.59,15.67,47800.0
2012-03-14 13:30:00,15.67,15.67,15.58,15.59,48700.0,15.67,15.67,15.58,15.59,48700.0
2012-03-14 14:00:00,15.58,15.63,15.55,15.62,53200.0,15.58,15.63,15.55,15.62,53200.0
2012-03-14 14:30:00,15.62,15.69,15.6,15.67,34500.0,15.62,15.69,15.6,15.67,34500.0
2012-03-14 15:00:00,15.67,15.75,15.64,15.74,113400.0,15.67,15.75,15.64,15.74,113400.0
2012-03-14 15:30:00,15.74,15.75,15.66,15.69,187900.0,15.74,15.75,15.66,15.69,187900.0
2012-03-15 09:30:00,15.66,15.84,15.59,15.81,63100.0,15.66,15.84,15.59,15.81,63100.0
2012-03-15 10:00:00,15.81,15.9,15.75,15.83,56100.0,15.81,15.9,15.75,15.83,56100.0
2012-03-15 10:30:00,15.84,15.86,15.74,15.74,25400.0,15.84,15.86,15.74,15.74,25400.0
2012-03-15 11:00:00,15.74,15.78,15.71,15.77,34500.0,15.74,15.78,15.71,15.77,34500.0
2012-03-15 11:30:00,15.77,15.84,15.77,15.83,27000.0,15.77,15.84,15.77,15.83,27000.0
2012-03-15 12:00:00,15.83,15.94,15.83,15.93,34200.0,15.83,15.94,15.83,15.93,34200.0
2012-03-15 12:30:00,15.93,15.96,15.92,15.93,18600.0,15.93,15.96,15.92,15.93,18600.0
2012-03-15 13:00:00,15.93,15.96,15.93,15.93,38800.0,15.93,15.96,15.93,15.93,38800.0
2012-03-15 13:30:00,15.94,15.97,15.89,15.9,47100.0,15.94,15.97,15.89,15.9,47100.0
2012-03-15 14:00:00,15.9,15.95,15.85,15.94,37400.0,15.9,15.95,15.85,15.94,37400.0
2012-03-15 14:30:00,15.94,15.95,15.9,15.92,40900.0,15.94,15.95,15.9,15.92,40900.0
2012-03-15 15:00:00,15.92,15.93,15.87,15.93,85100.0,15.92,15.93,15.87,15.93,85100.0
2012-03-15 15:30:00,15.93,15.94,15.88,15.93,136200.0,15.93,15.94,15.88,15.93,136200.0
2012-03-16 09:30:00,15.9,16.06,15.9,16.05,184900.0,15.9,16.06,15.9,16.05,184900.0
2012-03-16 10:00:00,16.05,16.09,16.01,16.04,67400.0,16.05,16.09,16.01,16.04,67400.0
2012-03-16 10:30:00,16.04,16.13,16.03,16.1,90200.0,16.04,16.13,16.03,16.1,90200.0
2012-03-16 11:00:00,16.1,16.13,16.07,16.08,48300.0,16.1,16.13,16.07,16.08,48300.0
2012-03-16 11:30:00,16.08,16.08,16.06,16.06,31100.0,16.08,16.08,16.06,16.06,31100.0
2012-03-16 12:00:00,16.07,16.07,16.06,16.07,31300.0,16.07,16.07,16.06,16.07,31300.0
2012-03-16 12:30:00,16.07,16.1,16.06,16.06,64200.0,16.07,16.1,16.06,16.06,64200.0
2012-03-16 13:00:00,16.07,16.07,16.0,16.0,95400.0,16.07,16.07,16.0,16.0,95400.0
2012-03-16 13:30:00,16.01,16.01,15.97,15.98,161600.0,16.01,16.01,15.97,15.98,161600.0
2012-03-16 14:00:00,15.98,15.99,15.96,15.98,92000.0,15.98,15.99,15.96,15.98,92000.0
2012-03-16 14:30:00,15.98,15.98,15.92,15.95,125500.0,15.98,15.98,15.92,15.95,125500.0
2012-03-16 15:00:00,15.95,15.99,15.92,15.99,125000.0,15.95,15.99,15.92,15.99,125000.0
2012-03-16 15:30:00,15.99,16.04,15.98,16.03,354500.0,15.99,16.04,15.98,16.03,354500.0
2012-03-19 09:30:00,15.94,16.06,15.9,15.99,58900.0,15.94,16.06,15.9,15.99,58900.0
2012-03-19 10:00:00,15.99,15.99,15.85,15.95,73500.0,15.99,15.99,15.85,15.95,73500.0
2012-03-19 10:30:00,15.94,16.07,15.93,16.05,53800.0,15.94,16.07,15.93,16.05,53800.0
2012-03-19 11:00:00,16.05,16.07,16.01,16.05,72800.0,16.05,16.07,16.01,16.05,72800.0
2012-03-19 11:30:00,16.05,16.14,16.05,16.12,54500.0,16.05,16.14,16.05,16.12,54500.0
2012-03-19 12:00:00,16.12,16.14,16.08,16.09,30400.0,16.12,16.14,16.08,16.09,30400.0
2012-03-19 12:30:00,16.09,16.13,16.07,16.08,36100.0,16.09,16.13,16.07,16.08,36100.0
2012-03-19 13:00:00,16.08,16.12,16.07,16.11,40700.0,16.08,16.12,16.07,16.11,40700.0
2012-03-19 13:30:00,16.12,16.2,16.11,16.19,40200.0,16.12,16.2,16.11,16.19,40200.0
2012-03-19 14:00:00,16.19,16.2,16.17,16.18,54900.0,16.19,16.2,16.17,16.18,54900.0
2012-03-19 14:30:00,16.18,16.22,16.18,16.21,45100.0,16.18,16.22,16.18,16.21,45100.0
2012-03-19 15:00:00,16.21,16.23,16.15,16.15,80300.0,16.21,16.23,16.15,16.15,80300.0
2012-03-19 15:30:00,16.15,16.18,16.1,16.13,173900.0,16.15,16.18,16.1,16.13,173900.0
2012-03-20 09:30:00,16.04,16.06,15.92,15.99,98200.0,16.04,16.06,15.92,15.99,98200.0
2012-03-20 10:00:00,15.98,16.04,15.95,15.99,49000.0,15.98,16.04,15.95,15.99,49000.0
2012-03-20 10:30:00,15.99,15.99,15.94,15.95,45000.0,15.99,15.99,15.94,15.95,45000.0
2012-03-20 11:00:00,15.95,15.97,15.94,15.96,32700.0,15.95,15.97,15.94,15.96,32700.0
2012-03-20 11:30:00,15.96,15.96,15.9,15.9,23300.0,15.96,15.96,15.9,15.9,23300.0
2012-03-20 12:00:00,15.91,15.93,15.86,15.86,43900.0,15.91,15.93,15.86,15.86,43900.0
2012-03-20 12:30:00,15.86,15.93,15.86,15.93,53600.0,15.86,15.93,15.86,15.93,53600.0
2012-03-20 13:00:00,15.93,15.98,15.9,15.98,62500.0,15.93,15.98,15.9,15.98,62500.0
2012-03-20 13:30:00,15.98,16.03,15.96,16.03,40400.0,15.98,16.03,15.96,16.03,40400.0
2012-03-20 14:00:00,16.03,16.03,16.01,16.02,124900.0,16.03,16.03,16.01,16.02,124900.0
2012-03-20 14:30:00,16.01,16.02,15.97,15.98,92700.0,16.01,16.02,15.97,15.98,92700.0
2012-03-20 15:00:00,15.98,16.0,15.97,15.99,90300.0,15.98,16.0,15.97,15.99,90300.0
2012-03-20 15:30:00,15.99,15.99,15.97,15.98,108300.0,15.99,15.99,15.97,15.98,108300.0
2012-03-21 09:30:00,16.02,16.13,15.98,16.0,68000.0,16.02,16.13,15.98,16.0,68000.0
2012-03-21 10:00:00,15.99,16.0,15.92,15.95,48800.0,15.99,16.0,15.92,15.95,48800.0
2012-03-21 10:30:00,15.95,16.01,15.94,15.95,45300.0,15.95,16.01,15.94,15.95,45300.0
2012-03-21 11:00:00,15.94,16.05,15.94,16.05,81900.0,15.94,16.05,15.94,16.05,81900.0
2012-03-21 11:30:00,16.05,16.08,15.99,15.99,59700.0,16.05,16.08,15.99,15.99,59700.0
2012-03-21 12:00:00,16.0,16.03,15.99,16.03,30500.0,16.0,16.03,15.99,16.03,30500.0
2012-03-21 12:30:00,16.03,16.03,15.99,15.99,15200.0,16.03,16.03,15.99,15.99,15200.0
2012-03-21 13:00:00,15.99,16.0,15.95,15.96,19100.0,15.99,16.0,15.95,15.96,19100.0
2012-03-21 13:30:00,15.96,15.96,15.89,15.93,55200.0,15.96,15.96,15.89,15.93,55200.0
2012-03-21 14:00:00,15.93,15.93,15.89,15.9,108800.0,15.93,15.93,15.89,15.9,108800.0
2012-03-21 14:30:00,15.9,15.95,15.9,15.92,41000.0,15.9,15.95,15.9,15.92,41000.0
2012-03-21 15:00:00,15.92,15.99,15.92,15.99,82600.0,15.92,15.99,15.92,15.99,82600.0
2012-03-21 15:30:00,15.98,16.02,15.96,15.97,123900.0,15.98,16.02,15.96,15.97,123900.0
2012-03-22 09:30:00,15.88,16.15,15.83,15.99,52400.0,15.88,16.15,15.83,15.99,52400.0
2012-03-22 10:00:00,15.98,15.99,15.86,15.88,46800.0,15.98,15.99,15.86,15.88,46800.0
2012-03-22 10:30:00,15.88,15.88,15.81,15.84,55400.0,15.88,15.88,15.81,15.84,55400.0
2012-03-22 11:00:00,15.85,15.85,15.81,15.83,30100.0,15.85,15.85,15.81,15.83,30100.0
2012-03-22 11:30:00,15.83,15.85,15.82,15.84,32800.0,15.83,15.85,15.82,15.84,32800.0
2012-03-22 12:00:00,15.85,15.87,15.83,15.87,46300.0,15.85,15.87,15.83,15.87,46300.0
2012-03-22 12:30:00,15.87,15.91,15.86,15.89,68400.0,15.87,15.91,15.86,15.89,68400.0
2012-03-22 13:00:00,15.9,15.9,15.86,15.89,40300.0,15.9,15.9,15.86,15.89,40300.0
2012-03-22 13:30:00,15.88,15.9,15.83,15.86,30400.0,15.88,15.9,15.83,15.86,30400.0
2012-03-22 14:00:00,15.86,15.86,15.82,15.86,30200.0,15.86,15.86,15.82,15.86,30200.0
2012-03-22 14:30:00,15.85,15.86,15.79,15.8,147100.0,15.85,15.86,15.79,15.8,147100.0
2012-03-22 15:00:00,15.8,15.81,15.71,15.76,333800.0,15.8,15.81,15.71,15.76,333800.0
2012-03-22 15:30:00,15.76,15.87,15.74,15.8,180400.0,15.76,15.87,15.74,15.8,180400.0
2012-03-23 09:30:00,15.77,15.8,15.61,15.62,52800.0,15.77,15.8,15.61,15.62,52800.0
2012-03-23 10:00:00,15.61,15.64,15.55,15.56,77500.0,15.61,15.64,15.55,15.56,77500.0
2012-03-23 10:30:00,15.56,15.66,15.53,15.66,73200.0,15.56,15.66,15.53,15.66,73200.0
2012-03-23 11:00:00,15.65,15.65,15.6,15.65,37300.0,15.65,15.65,15.6,15.65,37300.0
2012-03-23 11:30:00,15.66,15.68,15.66,15.67,37600.0,15.66,15.68,15.66,15.67,37600.0
2012-03-23 12:00:00,15.67,15.67,15.65,15.65,25600.0,15.67,15.67,15.65,15.65,25600.0
2012-03-23 12:30:00,15.65,15.65,15.62,15.65,36900.0,15.65,15.65,15.62,15.65,36900.0
2012-03-23 13:00:00,15.65,15.67,15.61,15.66,106400.0,15.65,15.67,15.61,15.66,106400.0
2012-03-23 13:30:00,15.67,15.7,15.66,15.67,40700.0,15.67,15.7,15.66,15.67,40700.0
2012-03-23 14:00:00,15.68,15.74,15.67,15.73,47300.0,15.68,15.74,15.67,15.73,47300.0
2012-03-23 14:30:00,15.73,15.81,15.72,15.78,57600.0,15.73,15.81,15.72,15.78,57600.0
2012-03-23 15:00:00,15.79,15.8,15.76,15.76,50600.0,15.79,15.8,15.76,15.76,50600.0
2012-03-23 15:30:00,15.77,15.81,15.76,15.8,135600.0,15.77,15.81,15.76,15.8,135600.0
2012-03-26 09:30:00,15.87,16.0,15.86,15.98,55300.0,15.87,16.0,15.86,15.98,55300.0
2012-03-26 10:00:00,15.97,16.07,15.95,16.03,64400.0,15.97,16.07,15.95,16.03,64400.0
2012-03-26 10:30:00,16.04,16.06,16.03,16.03,11300.0,16.04,16.06,16.03,16.03,11300.0
2012-03-26 11:00:00,16.03,16.06,16.02,16.05,38200.0,16.03,16.06,16.02,16.05,38200.0
2012-03-26 11:30:00,16.04,16.12,16.04,16.1,38600.0,16.04,16.12,16.04,16.1,38600.0
2012-03-26 12:00:00,16.1,16.1,16.05,16.05,21200.0,16.1,16.1,16.05,16.05,21200.0
2012-03-26 12:30:00,16.04,16.05,16.03,16.04,12900.0,16.04,16.05,16.03,16.04,12900.0
2012-03-26 13:00:00,16.04,16.05,16.03,16.03,18600.0,16.04,16.05,16.03,16.03,18600.0
2012-03-26 13:30:00,16.03,16.06,16.02,16.04,42500.0,16.03,16.06,16.02,16.04,42500.0
2012-03-26 14:00:00,16.04,16.06,16.03,16.05,34800.0,16.04,16.06,16.03,16.05,34800.0
2012-03-26 14:30:00,16.05,16.09,16.0,16.09,83100.0,16.05,16.09,16.0,16.09,83100.0
2012-03-26 15:00:00,16.09,16.1,16.07,16.08,36900.0,16.09,16.1,16.07,16.08,36900.0
2012-03-26 15:30:00,16.08,16.09,16.0,16.03,178400.0,16.08,16.09,16.0,16.03,178400.0
2012-03-27 09:30:00,16.05,16.15,16.04,16.12,31300.0,16.05,16.15,16.04,16.12,31300.0
2012-03-27 10:00:00,16.11,16.12,15.93,15.94,85400.0,16.11,16.12,15.93,15.94,85400.0
2012-03-27 10:30:00,15.95,15.96,15.91,15.91,42800.0,15.95,15.96,15.91,15.91,42800.0
2012-03-27 11:00:00,15.92,15.95,15.91,15.91,29400.0,15.92,15.95,15.91,15.91,29400.0
2012-03-27 11:30:00,15.91,15.94,15.91,15.93,15600.0,15.91,15.94,15.91,15.93,15600.0
2012-03-27 12:00:00,15.93,15.94,15.89,15.9,22300.0,15.93,15.94,15.89,15.9,22300.0
2012-03-27 12:30:00,15.89,15.91,15.85,15.91,75200.0,15.89,15.91,15.85,15.91,75200.0
2012-03-27 13:00:00,15.91,15.94,15.9,15.92,41700.0,15.91,15.94,15.9,15.92,41700.0
2012-03-27 13:30:00,15.92,16.01,15.91,15.96,63200.0,15.92,16.01,15.91,15.96,63200.0
2012-03-27 14:00:00,15.96,16.03,15.96,16.02,33900.0,15.96,16.03,15.96,16.02,33900.0
2012-03-27 14:30:00,16.02,16.05,16.02,16.04,92600.0,16.02,16.05,16.02,16.04,92600.0
2012-03-27 15:00:00,16.04,16.04,15.97,15.98,50000.0,16.04,16.04,15.97,15.98,50000.0
2012-03-27 15:30:00,15.98,16.01,15.89,15.9,167500.0,15.98,16.01,15.89,15.9,167500.0
2012-03-28 09:30:00,15.99,16.03,15.75,15.78,78800.0,15.99,16.03,15.75,15.78,78800.0
2012-03-28 10:00:00,15.79,15.82,15.76,15.77,55700.0,15.79,15.82,15.76,15.77,55700.0
2012-03-28 10:30:00,15.78,15.78,15.7,15.72,64800.0,15.78,15.78,15.7,15.72,64800.0
2012-03-28 11:00:00,15.73,15.73,15.65,15.66,71400.0,15.73,15.73,15.65,15.66,71400.0
2012-03-28 11:30:00,15.66,15.68,15.55,15.58,57700.0,15.66,15.68,15.55,15.58,57700.0
2012-03-28 12:00:00,15.58,15.63,15.55,15.62,30000.0,15.58,15.63,15.55,15.62,30000.0
2012-03-28 12:30:00,15.63,15.63,15.59,15.6,26300.0,15.63,15.63,15.59,15.6,26300.0
2012-03-28 13:00:00,15.6,15.62,15.58,15.6,32600.0,15.6,15.62,15.58,15.6,32600.0
2012-03-28 13:30:00,15.6,15.63,15.58,15.62,52100.0,15.6,15.63,15.58,15.62,52100.0
2012-03-28 14:00:00,15.62,15.62,15.56,15.59,79400.0,15.62,15.62,15.56,15.59,79400.0
2012-03-28 14:30:00,15.59,15.67,15.59,15.63,56000.0,15.59,15.67,15.59,15.63,56000.0
2012-03-28 15:00:00,15.64,15.68,15.64,15.67,86400.0,15.64,15.68,15.64,15.67,86400.0
2012-03-28 15:30:00,15.68,15.69,15.66,15.68,188100.0,15.68,15.69,15.66,15.68,188100.0
2012-03-29 09:30:00,15.61,15.67,15.46,15.5,43300.0,15.61,15.67,15.46,15.5,43300.0
2012-03-29 10:00:00,15.5,15.52,15.42,15.42,127800.0,15.5,15.52,15.42,15.42,127800.0
2012-03-29 10:30:00,15.43,15.46,15.38,15.4,84600.0,15.43,15.46,15.38,15.4,84600.0
2012-03-29 11:00:00,15.41,15.46,15.34,15.36,84400.0,15.41,15.46,15.34,15.36,84400.0
2012-03-29 11:30:00,15.36,15.39,15.27,15.32,99600.0,15.36,15.39,15.27,15.32,99600.0
2012-03-29 12:00:00,15.33,15.47,15.3,15.46,63200.0,15.33,15.47,15.3,15.46,63200.0
2012-03-29 12:30:00,15.46,15.49,15.43,15.47,52700.0,15.46,15.49,15.43,15.47,52700.0
2012-03-29 13:00:00,15.48,15.48,15.41,15.41,58900.0,15.48,15.48,15.41,15.41,58900.0
2012-03-29 13:30:00,15.42,15.46,15.4,15.46,42600.0,15.42,15.46,15.4,15.46,42600.0
2012-03-29 14:00:00,15.46,15.55,15.46,15.53,51700.0,15.46,15.55,15.46,15.53,51700.0
2012-03-29 14:30:00,15.53,15.54,15.5,15.52,30200.0,15.53,15.54,15.5,15.52,30200.0
2012-03-29 15:00:00,15.52,15.58,15.51,15.51,51100.0,15.52,15.58,15.51,15.51,51100.0
2012-03-29 15:30:00,15.52,15.54,15.49,15.5,222400.0,15.52,15.54,15.49,15.5,222400.0
2012-03-30 09:30:00,15.62,15.62,15.43,15.43,30300.0,15.62,15.62,15.43,15.43,30300.0
2012-03-30 10:00:00,15.43,15.45,15.36,15.38,32700.0,15.43,15.45,15.36,15.38,32700.0
2012-03-30 10:30:00,15.39,15.41,15.34,15.36,100200.0,15.39,15.41,15.34,15.36,100200.0
2012-03-30 11:00:00,15.37,15.46,15.36,15.43,38600.0,15.37,15.46,15.36,15.43,38600.0
2012-03-30 11:30:00,15.44,15.51,15.44,15.44,42800.0,15.44,15.51,15.44,15.44,42800.0
2012-03-30 12:00:00,15.43,15.44,15.33,15.34,42200.0,15.43,15.44,15.33,15.34,42200.0
2012-03-30 12:30:00,15.34,15.4,15.34,15.36,35300.0,15.34,15.4,15.34,15.36,35300.0
2012-03-30 13:00:00,15.37,15.42,15.36,15.39,21100.0,15.37,15.42,15.36,15.39,21100.0
2012-03-30 13:30:00,15.4,15.4,15.37,15.38,19600.0,15.4,15.4,15.37,15.38,19600.0
2012-03-30 14:00:00,15.37,15.4,15.37,15.38,49200.0,15.37,15.4,15.37,15.38,49200.0
2012-03-30 14:30:00,15.39,15.39,15.38,15.38,21800.0,15.39,15.39,15.38,15.38,21800.0
2012-03-30 15:00:00,15.38,15.39,15.36,15.37,64600.0,15.38,15.39,15.36,15.37,64600.0
2012-03-30 15:30:00,15.36,15.42,15.35,15.38,323900.0,15.36,15.42,15.35,15.38,323900.0
2012-04-02 09:30:00,15.34,15.4,15.1,15.21,100500.0,15.34,15.4,15.1,15.21,100500.0
2012-04-02 10:00:00,15.22,15.45,15.21,15.41,130900.0,15.22,15.45,15.21,15.41,130900.0
2012-04-02 10:30:00,15.42,15.44,15.33,15.33,94000.0,15.42,15.44,15.33,15.33,94000.0
2012-04-02 11:00:00,15.32,15.34,15.27,15.34,116800.0,15.32,15.34,15.27,15.34,116800.0
2012-04-02 11:30:00,15.34,15.38,15.32,15.38,61400.0,15.34,15.38,15.32,15.38,61400.0
2012-04-02 12:00:00,15.38,15.4,15.35,15.38,53600.0,15.38,15.4,15.35,15.38,53600.0
2012-04-02 12:30:00,15.39,15.4,15.38,15.4,44400.0,15.39,15.4,15.38,15.4,44400.0
2012-04-02 13:00:00,15.4,15.4,15.38,15.38,47800.0,15.4,15.4,15.38,15.38,47800.0
2012-04-02 13:30:00,15.39,15.4,15.36,15.38,66800.0,15.39,15.4,15.36,15.38,66800.0
2012-04-02 14:00:00,15.39,15.4,15.37,15.37,54200.0,15.39,15.4,15.37,15.37,54200.0
2012-04-02 14:30:00,15.37,15.39,15.36,15.38,67600.0,15.37,15.39,15.36,15.38,67600.0
2012-04-02 15:00:00,15.38,15.45,15.38,15.44,90700.0,15.38,15.45,15.38,15.44,90700.0
2012-04-02 15:30:00,15.44,15.46,15.41,15.43,283700.0,15.44,15.46,15.41,15.43,283700.0
2012-04-03 09:30:00,15.47,15.6,15.47,15.55,46200.0,15.47,15.6,15.47,15.55,46200.0
2012-04-03 10:00:00,15.56,15.58,15.51,15.58,29900.0,15.56,15.58,15.51,15.58,29900.0
2012-04-03 10:30:00,15.58,15.61,15.56,15.57,27800.0,15.58,15.61,15.56,15.57,27800.0
2012-04-03 11:00:00,15.56,15.57,15.53,15.55,78000.0,15.56,15.57,15.53,15.55,78000.0
2012-04-03 11:30:00,15.56,15.56,15.5,15.51,50900.0,15.56,15.56,15.5,15.51,50900.0
2012-04-03 12:00:00,15.51,15.58,15.48,15.58,53100.0,15.51,15.58,15.48,15.58,53100.0
2012-04-03 12:30:00,15.57,15.59,15.56,15.59,29500.0,15.57,15.59,15.56,15.59,29500.0
2012-04-03 13:00:00,15.59,15.61,15.58,15.59,36400.0,15.59,15.61,15.58,15.59,36400.0
2012-04-03 13:30:00,15.6,15.67,15.6,15.65,70900.0,15.6,15.67,15.6,15.65,70900.0
2012-04-03 14:00:00,15.65,15.65,15.52,15.53,77100.0,15.65,15.65,15.52,15.53,77100.0
2012-04-03 14:30:00,15.54,15.56,15.47,15.47,53700.0,15.54,15.56,15.47,15.47,53700.0
2012-04-03 15:00:00,15.47,15.52,15.42,15.43,59100.0,15.47,15.52,15.42,15.43,59100.0
2012-04-03 15:30:00,15.43,15.53,15.41,15.53,123500.0,15.43,15.53,15.41,15.53,123500.0
2012-04-04 09:30:00,15.35,15.42,15.25,15.39,43300.0,15.35,15.42,15.25,15.39,43300.0
2012-04-04 10:00:00,15.38,15.41,15.36,15.37,57200.0,15.38,15.41,15.36,15.37,57200.0
2012-04-04 10:30:00,15.37,15.44,15.36,15.36,77300.0,15.37,15.44,15.36,15.36,77300.0
2012-04-04 11:00:00,15.37,15.39,15.34,15.35,94000.0,15.37,15.39,15.34,15.35,94000.0
2012-04-04 11:30:00,15.35,15.39,15.31,15.36,54000.0,15.35,15.39,15.31,15.36,54000.0
2012-04-04 12:00:00,15.36,15.39,15.35,15.38,32100.0,15.36,15.39,15.35,15.38,32100.0
2012-04-04 12:30:00,15.37,15.43,15.37,15.42,53600.0,15.37,15.43,15.37,15.42,53600.0
2012-04-04 13:00:00,15.41,15.41,15.37,15.41,38500.0,15.41,15.41,15.37,15.41,38500.0
2012-04-04 13:30:00,15.4,15.42,15.4,15.41,16300.0,15.4,15.42,15.4,15.41,16300.0
2012-04-04 14:00:00,15.42,15.47,15.42,15.43,44400.0,15.42,15.47,15.42,15.43,44400.0
2012-04-04 14:30:00,15.43,15.49,15.43,15.47,71400.0,15.43,15.49,15.43,15.47,71400.0
2012-04-04 15:00:00,15.47,15.52,15.46,15.47,88300.0,15.47,15.52,15.46,15.47,88300.0
2012-04-04 15:30:00,15.48,15.49,15.45,15.46,80500.0,15.48,15.49,15.45,15.46,80500.0
2012-04-05 09:30:00,15.35,15.54,15.35,15.4,34300.0,15.35,15.54,15.35,15.4,34300.0
2012-04-05 10:00:00,15.4,15.41,15.3,15.33,46400.0,15.4,15.41,15.3,15.33,46400.0
2012-04-05 10:30:00,15.33,15.36,15.3,15.36,56000.0,15.33,15.36,15.3,15.36,56000.0
2012-04-05 11:00:00,15.36,15.38,15.34,15.35,26000.0,15.36,15.38,15.34,15.35,26000.0
2012-04-05 11:30:00,15.35,15.36,15.31,15.34,36200.0,15.35,15.36,15.31,15.34,36200.0
2012-04-05 12:00:00,15.35,15.36,15.3,15.32,25700.0,15.35,15.36,15.3,15.32,25700.0
2012-04-05 12:30:00,15.31,15.33,15.29,15.31,28000.0,15.31,15.33,15.29,15.31,28000.0
2012-04-05 13:00:00,15.31,15.38,15.31,15.37,259000.0,15.31,15.38,15.31,15.37,259000.0
2012-04-05 13:30:00,15.36,15.38,15.35,15.36,53100.0,15.36,15.38,15.35,15.36,53100.0
2012-04-05 14:00:00,15.36,15.38,15.32,15.37,79500.0,15.36,15.38,15.32,15.37,79500.0
2012-04-05 14:30:00,15.36,15.37,15.31,15.33,29900.0,15.36,15.37,15.31,15.33,29900.0
2012-04-05 15:00:00,15.33,15.34,15.3,15.32,74800.0,15.33,15.34,15.3,15.32,74800.0
2012-04-05 15:30:00,15.32,15.32,15.25,15.25,254000.0,15.32,15.32,15.25,15.25,254000.0
2012-04-09 09:30:00,15.06,15.18,15.05,15.07,88000.0,15.06,15.18,15.05,15.07,88000.0
2012-04-09 10:00:00,15.07,15.22,15.06,15.21,85500.0,15.07,15.22,15.06,15.21,85500.0
2012-04-09 10:30:00,15.21,15.36,15.17,15.32,88700.0,15.21,15.36,15.17,15.32,88700.0
2012-04-09 11:00:00,15.32,15.32,15.21,15.26,87200.0,15.32,15.32,15.21,15.26,87200.0
2012-04-09 11:30:00,15.26,15.27,15.16,15.17,115100.0,15.26,15.27,15.16,15.17,115100.0
2012-04-09 12:00:00,15.17,15.17,15.08,15.15,169700.0,15.17,15.17,15.08,15.15,169700.0
2012-04-09 12:30:00,15.15,15.22,15.14,15.16,35300.0,15.15,15.22,15.14,15.16,35300.0
2012-04-09 13:00:00,15.17,15.18,15.1,15.15,77400.0,15.17,15.18,15.1,15.15,77400.0
2012-04-09 13:30:00,15.14,15.17,15.13,15.17,12000.0,15.14,15.17,15.13,15.17,12000.0
2012-04-09 14:00:00,15.17,15.19,15.14,15.19,42500.0,15.17,15.19,15.14,15.19,42500.0
2012-04-09 14:30:00,15.18,15.25,15.18,15.24,39400.0,15.18,15.25,15.18,15.24,39400.0
2012-04-09 15:00:00,15.23,15.26,15.22,15.23,55800.0,15.23,15.26,15.22,15.23,55800.0
2012-04-09 15:30:00,15.22,15.23,15.16,15.16,150500.0,15.22,15.23,15.16,15.16,150500.0
2012-04-10 09:30:00,15.19,15.46,15.12,15.17,26700.0,15.19,15.46,15.12,15.17,26700.0
2012-04-10 10:00:00,15.17,15.21,15.08,15.12,42100.0,15.17,15.21,15.08,15.12,42100.0
2012-04-10 10:30:00,15.11,15.12,15.08,15.09,34500.0,15.11,15.12,15.08,15.09,34500.0
2012-04-10 11:00:00,15.09,15.1,15.01,15.04,47700.0,15.09,15.1,15.01,15.04,47700.0
2012-04-10 11:30:00,15.03,15.03,14.88,14.92,76400.0,15.03,15.03,14.88,14.92,76400.0
2012-04-10 12:00:00,14.92,14.92,14.83,14.9,47100.0,14.92,14.92,14.83,14.9,47100.0
2012-04-10 12:30:00,14.91,14.91,14.85,14.86,25900.0,14.91,14.91,14.85,14.86,25900.0
2012-04-10 13:00:00,14.87,14.88,14.82,14.85,36900.0,14.87,14.88,14.82,14.85,36900.0
2012-04-10 13:30:00,14.84,14.86,14.82,14.85,50900.0,14.84,14.86,14.82,14.85,50900.0
2012-04-10 14:00:00,14.84,14.88,14.81,14.88,51800.0,14.84,14.88,14.81,14.88,51800.0
2012-04-10 14:30:00,14.88,14.88,14.8,14.85,57800.0,14.88,14.88,14.8,14.85,57800.0
2012-04-10 15:00:00,14.85,14.85,14.78,14.78,67200.0,14.85,14.85,14.78,14.78,67200.0
2012-04-10 15:30:00,14.78,14.83,14.73,14.74,355100.0,14.78,14.83,14.73,14.74,355100.0
2012-04-11 09:30:00,14.86,14.87,14.74,14.79,50100.0,14.86,14.87,14.74,14.79,50100.0
2012-04-11 10:00:00,14.79,14.87,14.78,14.82,104100.0,14.79,14.87,14.78,14.82,104100.0
2012-04-11 10:30:00,14.83,14.96,14.82,14.95,119100.0,14.83,14.96,14.82,14.95,119100.0
2012-04-11 11:00:00,14.96,14.98,14.95,14.97,41000.0,14.96,14.98,14.95,14.97,41000.0
2012-04-11 11:30:00,14.98,15.0,14.97,14.99,40200.0,14.98,15.0,14.97,14.99,40200.0
2012-04-11 12:00:00,14.98,14.99,14.91,14.92,23100.0,14.98,14.99,14.91,14.92,23100.0
2012-04-11 12:30:00,14.92,14.92,14.87,14.89,35500.0,14.92,14.92,14.87,14.89,35500.0
2012-04-11 13:00:00,14.89,14.9,14.86,14.87,15800.0,14.89,14.9,14.86,14.87,15800.0
2012-04-11 13:30:00,14.88,14.88,14.84,14.85,17800.0,14.88,14.88,14.84,14.85,17800.0
2012-04-11 14:00:00,14.85,14.85,14.79,14.81,96100.0,14.85,14.85,14.79,14.81,96100.0
2012-04-11 14:30:00,14.81,14.82,14.74,14.75,117400.0,14.81,14.82,14.74,14.75,117400.0
2012-04-11 15:00:00,14.76,14.78,14.69,14.7,78300.0,14.76,14.78,14.69,14.7,78300.0
2012-04-11 15:30:00,14.7,14.74,14.7,14.74,188500.0,14.7,14.74,14.7,14.74,188500.0
2012-04-12 09:30:00,14.71,14.87,14.71,14.85,35800.0,14.71,14.87,14.71,14.85,35800.0
2012-04-12 10:00:00,14.84,14.85,14.71,14.73,95100.0,14.84,14.85,14.71,14.73,95100.0
2012-04-12 10:30:00,14.73,14.76,14.73,14.74,141700.0,14.73,14.76,14.73,14.74,141700.0
2012-04-12 11:00:00,14.75,14.76,14.7,14.72,442900.0,14.75,14.76,14.7,14.72,442900.0
2012-04-12 11:30:00,14.73,14.74,14.7,14.73,161800.0,14.73,14.74,14.7,14.73,161800.0
2012-04-12 12:00:00,14.73,14.74,14.7,14.71,40400.0,14.73,14.74,14.7,14.71,40400.0
2012-04-12 12:30:00,14.71,14.75,14.71,14.74,158100.0,14.71,14.75,14.71,14.74,158100.0
2012-04-12 13:00:00,14.74,14.8,14.7,14.78,575200.0,14.74,14.8,14.7,14.78,575200.0
2012-04-12 13:30:00,14.78,14.83,14.75,14.8,174600.0,14.78,14.83,14.75,14.8,174600.0
2012-04-12 14:00:00,14.79,14.83,14.79,14.81,112100.0,14.79,14.83,14.79,14.81,112100.0
2012-04-12 14:30:00,14.82,14.87,14.81,14.86,123200.0,14.82,14.87,14.81,14.86,123200.0
2012-04-12 15:00:00,14.86,14.87,14.79,14.79,152100.0,14.86,14.87,14.79,14.79,152100.0
2012-04-12 15:30:00,14.79,14.82,14.75,14.75,384000.0,14.79,14.82,14.75,14.75,384000.0
2012-04-13 09:30:00,14.68,14.79,14.66,14.69,93900.0,14.68,14.79,14.66,14.69,93900.0
2012-04-13 10:00:00,14.69,14.72,14.6,14.6,113400.0,14.69,14.72,14.6,14.6,113400.0
2012-04-13 10:30:00,14.6,14.66,14.49,14.63,345800.0,14.6,14.66,14.49,14.63,345800.0
2012-04-13 11:00:00,14.64,14.66,14.63,14.64,120600.0,14.64,14.66,14.63,14.64,120600.0
2012-04-13 11:30:00,14.64,14.66,14.63,14.63,64500.0,14.64,14.66,14.63,14.63,64500.0
2012-04-13 12:00:00,14.63,14.64,14.61,14.61,50400.0,14.63,14.64,14.61,14.61,50400.0
2012-04-13 12:30:00,14.61,14.64,14.61,14.64,25300.0,14.61,14.64,14.61,14.64,25300.0
2012-04-13 13:00:00,14.63,14.66,14.63,14.64,50500.0,14.63,14.66,14.63,14.64,50500.0
2012-04-13 13:30:00,14.64,14.7,14.64,14.68,55300.0,14.64,14.7,14.64,14.68,55300.0
2012-04-13 14:00:00,14.67,14.68,14.61,14.61,88200.0,14.67,14.68,14.61,14.61,88200.0
2012-04-13 14:30:00,14.61,14.67,14.61,14.63,112800.0,14.61,14.67,14.61,14.63,112800.0
2012-04-13 15:00:00,14.64,14.68,14.63,14.64,65300.0,14.64,14.68,14.63,14.64,65300.0
2012-04-13 15:30:00,14.65,14.67,14.63,14.66,351800.0,14.65,14.67,14.63,14.66,351800.0
2012-04-16 09:30:00,14.66,14.76,14.34,14.36,185100.0,14.66,14.76,14.34,14.36,185100.0
2012-04-16 10:00:00,14.36,14.41,14.33,14.34,272600.0,14.36,14.41,14.33,14.34,272600.0
2012-04-16 10:30:00,14.34,14.36,14.24,14.28,204200.0,14.34,14.36,14.24,14.28,204200.0
2012-04-16 11:00:00,14.28,14.3,14.23,14.25,201600.0,14.28,14.3,14.23,14.25,201600.0
2012-04-16 11:30:00,14.25,14.27,14.22,14.26,59000.0,14.25,14.27,14.22,14.26,59000.0
2012-04-16 12:00:00,14.27,14.31,14.25,14.26,87400.0,14.27,14.31,14.25,14.26,87400.0
2012-04-16 12:30:00,14.26,14.3,14.23,14.3,77200.0,14.26,14.3,14.23,14.3,77200.0
2012-04-16 13:00:00,14.3,14.3,14.24,14.26,59600.0,14.3,14.3,14.24,14.26,59600.0
2012-04-16 13:30:00,14.26,14.3,14.25,14.26,112600.0,14.26,14.3,14.25,14.26,112600.0
2012-04-16 14:00:00,14.26,14.27,14.22,14.22,119600.0,14.26,14.27,14.22,14.22,119600.0
2012-04-16 14:30:00,14.23,14.24,14.17,14.17,318800.0,14.23,14.24,14.17,14.17,318800.0
2012-04-16 15:00:00,14.18,14.18,14.11,14.13,195300.0,14.18,14.18,14.11,14.13,195300.0
2012-04-16 15:30:00,14.13,14.21,14.12,14.15,731800.0,14.13,14.21,14.12,14.15,731800.0
2012-04-17 09:30:00,14.27,14.27,14.14,14.18,140200.0,14.27,14.27,14.14,14.18,140200.0
2012-04-17 10:00:00,14.19,14.25,14.17,14.2,136700.0,14.19,14.25,14.17,14.2,136700.0
2012-04-17 10:30:00,14.2,14.25,14.15,14.25,104400.0,14.2,14.25,14.15,14.25,104400.0
2012-04-17 11:00:00,14.25,14.26,14.22,14.22,110200.0,14.25,14.26,14.22,14.22,110200.0
2012-04-17 11:30:00,14.23,14.27,14.22,14.26,66100.0,14.23,14.27,14.22,14.26,66100.0
2012-04-17 12:00:00,14.25,14.37,14.25,14.35,122300.0,14.25,14.37,14.25,14.35,122300.0
2012-04-17 12:30:00,14.34,14.51,14.34,14.48,207300.0,14.34,14.51,14.34,14.48,207300.0
2012-04-17 13:00:00,14.48,14.51,14.44,14.51,101500.0,14.48,14.51,14.44,14.51,101500.0
2012-04-17 13:30:00,14.51,14.57,14.5,14.54,108100.0,14.51,14.57,14.5,14.54,108100.0
2012-04-17 14:00:00,14.54,14.54,14.5,14.5,50400.0,14.54,14.54,14.5,14.5,50400.0
2012-04-17 14:30:00,14.5,14.56,14.5,14.53,125700.0,14.5,14.56,14.5,14.53,125700.0
2012-04-17 15:00:00,14.52,14.61,14.52,14.6,311000.0,14.52,14.61,14.52,14.6,311000.0
2012-04-17 15:30:00,14.6,14.7,14.6,14.63,599100.0,14.6,14.7,14.6,14.63,599100.0
2012-04-18 09:30:00,14.56,14.6,14.4,14.54,75600.0,14.56,14.6,14.4,14.54,75600.0
2012-04-18 10:00:00,14.54,14.55,14.46,14.49,82100.0,14.54,14.55,14.46,14.49,82100.0
2012-04-18 10:30:00,14.49,14.5,14.46,14.49,33200.0,14.49,14.5,14.46,14.49,33200.0
2012-04-18 11:00:00,14.48,14.48,14.37,14.38,161300.0,14.48,14.48,14.37,14.38,161300.0
2012-04-18 11:30:00,14.39,14.44,14.34,14.42,36100.0,14.39,14.44,14.34,14.42,36100.0
2012-04-18 12:00:00,14.43,14.43,14.37,14.39,45200.0,14.43,14.43,14.37,14.39,45200.0
2012-04-18 12:30:00,14.4,14.43,14.39,14.42,18900.0,14.4,14.43,14.39,14.42,18900.0
2012-04-18 13:00:00,14.42,14.46,14.42,14.43,73300.0,14.42,14.46,14.42,14.43,73300.0
2012-04-18 13:30:00,14.43,14.43,14.4,14.4,49100.0,14.43,14.43,14.4,14.4,49100.0
2012-04-18 14:00:00,14.4,14.48,14.4,14.45,76400.0,14.4,14.48,14.4,14.45,76400.0
2012-04-18 14:30:00,14.45,14.49,14.45,14.48,33500.0,14.45,14.49,14.45,14.48,33500.0
2012-04-18 15:00:00,14.49,14.52,14.42,14.42,99200.0,14.49,14.52,14.42,14.42,99200.0
2012-04-18 15:30:00,14.42,14.43,14.37,14.39,187100.0,14.42,14.43,14.37,14.39,187100.0
2012-04-19 09:30:00,14.48,14.51,14.19,14.51,197100.0,14.48,14.51,14.19,14.51,197100.0
2012-04-19 10:00:00,14.51,14.51,14.32,14.45,92000.0,14.51,14.51,14.32,14.45,92000.0
2012-04-19 10:30:00,14.46,14.67,14.46,14.57,108700.0,14.46,14.67,14.46,14.57,108700.0
2012-04-19 11:00:00,14.57,14.59,14.48,14.48,45800.0,14.57,14.59,14.48,14.48,45800.0
2012-04-19 11:30:00,14.48,14.53,14.44,14.5,45500.0,14.48,14.53,14.44,14.5,45500.0
2012-04-19 12:00:00,14.49,14.49,14.33,14.33,59600.0,14.49,14.49,14.33,14.33,59600.0
2012-04-19 12:30:00,14.33,14.35,14.3,14.3,67200.0,14.33,14.35,14.3,14.3,67200.0
2012-04-19 13:00:00,14.3,14.31,14.22,14.27,101800.0,14.3,14.31,14.22,14.27,101800.0
2012-04-19 13:30:00,14.27,14.29,14.21,14.21,38400.0,14.27,14.29,14.21,14.21,38400.0
2012-04-19 14:00:00,14.22,14.26,14.19,14.2,110000.0,14.22,14.26,14.19,14.2,110000.0
2012-04-19 14:30:00,14.21,14.23,14.16,14.2,66800.0,14.21,14.23,14.16,14.2,66800.0
2012-04-19 15:00:00,14.2,14.21,14.16,14.2,80000.0,14.2,14.21,14.16,14.2,80000.0
2012-04-19 15:30:00,14.19,14.23,14.15,14.15,184100.0,14.19,14.23,14.15,14.15,184100.0
2012-04-20 09:30:00,14.33,14.33,14.14,14.26,159100.0,14.33,14.33,14.14,14.26,159100.0
2012-04-20 10:00:00,14.27,14.27,14.16,14.16,96700.0,14.27,14.27,14.16,14.16,96700.0
2012-04-20 10:30:00,14.17,14.22,14.1,14.1,81400.0,14.17,14.22,14.1,14.1,81400.0
2012-04-20 11:00:00,14.11,14.11,14.08,14.09,59900.0,14.11,14.11,14.08,14.09,59900.0
2012-04-20 11:30:00,14.09,14.1,14.08,14.09,80600.0,14.09,14.1,14.08,14.09,80600.0
2012-04-20 12:00:00,14.09,14.11,14.08,14.1,51300.0,14.09,14.11,14.08,14.1,51300.0
2012-04-20 12:30:00,14.1,14.11,14.09,14.1,37500.0,14.1,14.11,14.09,14.1,37500.0
2012-04-20 13:00:00,14.1,14.14,14.1,14.13,49200.0,14.1,14.14,14.1,14.13,49200.0
2012-04-20 13:30:00,14.12,14.13,14.07,14.1,80200.0,14.12,14.13,14.07,14.1,80200.0
2012-04-20 14:00:00,14.09,14.11,14.07,14.11,45300.0,14.09,14.11,14.07,14.11,45300.0
2012-04-20 14:30:00,14.11,14.12,14.09,14.1,54400.0,14.11,14.12,14.09,14.1,54400.0
2012-04-20 15:00:00,14.1,14.1,14.04,14.05,68600.0,14.1,14.1,14.04,14.05,68600.0
2012-04-20 15:30:00,14.05,14.07,14.03,14.03,153400.0,14.05,14.07,14.03,14.03,153400.0
2012-04-23 09:30:00,13.92,13.95,13.74,13.77,144900.0,13.92,13.95,13.74,13.77,144900.0
2012-04-23 10:00:00,13.77,13.99,13.77,13.97,211600.0,13.77,13.99,13.77,13.97,211600.0
2012-04-23 10:30:00,13.97,13.98,13.84,13.84,50500.0,13.97,13.98,13.84,13.84,50500.0
2012-04-23 11:00:00,13.84,13.91,13.82,13.91,34200.0,13.84,13.91,13.82,13.91,34200.0
2012-04-23 11:30:00,13.91,13.91,13.87,13.88,29700.0,13.91,13.91,13.87,13.88,29700.0
2012-04-23 12:00:00,13.88,13.95,13.88,13.95,25900.0,13.88,13.95,13.88,13.95,25900.0
2012-04-23 12:30:00,13.95,13.96,13.89,13.91,42800.0,13.95,13.96,13.89,13.91,42800.0
2012-04-23 13:00:00,13.9,13.95,13.9,13.93,29300.0,13.9,13.95,13.9,13.93,29300.0
2012-04-23 13:30:00,13.93,13.94,13.89,13.91,33000.0,13.93,13.94,13.89,13.91,33000.0
2012-04-23 14:00:00,13.9,13.99,13.87,13.97,79100.0,13.9,13.99,13.87,13.97,79100.0
2012-04-23 14:30:00,13.97,14.0,13.91,13.92,50900.0,13.97,14.0,13.91,13.92,50900.0
2012-04-23 15:00:00,13.92,13.96,13.9,13.95,85900.0,13.92,13.96,13.9,13.95,85900.0
2012-04-23 15:30:00,13.95,13.96,13.91,13.94,134400.0,13.95,13.96,13.91,13.94,134400.0
2012-04-24 09:30:00,13.89,14.05,13.83,13.91,140100.0,13.89,14.05,13.83,13.91,140100.0
2012-04-24 10:00:00,13.91,14.02,13.9,13.92,145000.0,13.91,14.02,13.9,13.92,145000.0
2012-04-24 10:30:00,13.92,13.96,13.88,13.89,85300.0,13.92,13.96,13.88,13.89,85300.0
2012-04-24 11:00:00,13.89,13.9,13.84,13.86,88400.0,13.89,13.9,13.84,13.86,88400.0
2012-04-24 11:30:00,13.86,13.87,13.83,13.86,58100.0,13.86,13.87,13.83,13.86,58100.0
2012-04-24 12:00:00,13.86,13.87,13.84,13.84,29300.0,13.86,13.87,13.84,13.84,29300.0
2012-04-24 12:30:00,13.84,13.86,13.83,13.84,54400.0,13.84,13.86,13.83,13.84,54400.0
2012-04-24 13:00:00,13.84,13.85,13.8,13.8,33700.0,13.84,13.85,13.8,13.8,33700.0
2012-04-24 13:30:00,13.8,13.83,13.77,13.77,76400.0,13.8,13.83,13.77,13.77,76400.0
2012-04-24 14:00:00,13.78,13.78,13.72,13.72,36000.0,13.78,13.78,13.72,13.72,36000.0
2012-04-24 14:30:00,13.72,13.77,13.72,13.75,93700.0,13.72,13.77,13.72,13.75,93700.0
2012-04-24 15:00:00,13.76,13.76,13.69,13.7,98200.0,13.76,13.76,13.69,13.7,98200.0
2012-04-24 15:30:00,13.71,13.75,13.7,13.73,158100.0,13.71,13.75,13.7,13.73,158100.0
2012-04-25 09:30:00,13.92,14.12,13.91,14.1,144500.0,13.92,14.12,13.91,14.1,144500.0
2012-04-25 10:00:00,14.1,14.1,13.98,13.98,81800.0,14.1,14.1,13.98,13.98,81800.0
2012-04-25 10:30:00,13.98,14.0,13.95,13.95,50100.0,13.98,14.0,13.95,13.95,50100.0
2012-04-25 11:00:00,13.96,14.01,13.91,14.0,56900.0,13.96,14.01,13.91,14.0,56900.0
2012-04-25 11:30:00,14.0,14.0,13.97,13.98,21300.0,14.0,14.0,13.97,13.98,21300.0
2012-04-25 12:00:00,13.99,14.04,13.98,14.01,43700.0,13.99,14.04,13.98,14.01,43700.0
2012-04-25 12:30:00,14.01,14.06,13.93,14.06,62800.0,14.01,14.06,13.93,14.06,62800.0
2012-04-25 13:00:00,14.06,14.08,14.05,14.07,34200.0,14.06,14.08,14.05,14.07,34200.0
2012-04-25 13:30:00,14.06,14.07,14.01,14.03,52800.0,14.06,14.07,14.01,14.03,52800.0
2012-04-25 14:00:00,14.03,14.1,14.02,14.09,50300.0,14.03,14.1,14.02,14.09,50300.0
2012-04-25 14:30:00,14.09,14.1,14.04,14.05,32800.0,14.09,14.1,14.04,14.05,32800.0
2012-04-25 15:00:00,14.05,14.13,14.04,14.11,109000.0,14.05,14.13,14.04,14.11,109000.0
2012-04-25 15:30:00,14.11,14.15,14.1,14.15,209600.0,14.11,14.15,14.1,14.15,209600.0
2012-04-26 09:30:00,14.16,14.27,14.1,14.16,113100.0,14.16,14.27,14.1,14.16,113100.0
2012-04-26 10:00:00,14.16,14.17,14.03,14.03,193300.0,14.16,14.17,14.03,14.03,193300.0
2012-04-26 10:30:00,14.03,14.09,14.02,14.06,70600.0,14.03,14.09,14.02,14.06,70600.0
2012-04-26 11:00:00,14.07,14.13,14.06,14.13,89800.0,14.07,14.13,14.06,14.13,89800.0
2012-04-26 11:30:00,14.13,14.13,14.02,14.09,137800.0,14.13,14.13,14.02,14.09,137800.0
2012-04-26 12:00:00,14.09,14.14,14.09,14.14,20500.0,14.09,14.14,14.09,14.14,20500.0
2012-04-26 12:30:00,14.13,14.15,14.13,14.14,17200.0,14.13,14.15,14.13,14.14,17200.0
2012-04-26 13:00:00,14.15,14.2,14.14,14.19,35300.0,14.15,14.2,14.14,14.19,35300.0
2012-04-26 13:30:00,14.19,14.26,14.19,14.26,46200.0,14.19,14.26,14.19,14.26,46200.0
2012-04-26 14:00:00,14.26,14.28,14.22,14.27,40200.0,14.26,14.28,14.22,14.27,40200.0
2012-04-26 14:30:00,14.27,14.27,14.24,14.24,42100.0,14.27,14.27,14.24,14.24,42100.0
2012-04-26 15:00:00,14.25,14.28,14.24,14.27,42800.0,14.25,14.28,14.24,14.27,42800.0
2012-04-26 15:30:00,14.27,14.28,14.23,14.24,124200.0,14.27,14.28,14.23,14.24,124200.0
2012-04-27 09:30:00,14.28,14.31,14.16,14.23,57300.0,14.28,14.31,14.16,14.23,57300.0
2012-04-27 10:00:00,14.23,14.24,14.12,14.21,53400.0,14.23,14.24,14.12,14.21,53400.0
2012-04-27 10:30:00,14.2,14.29,14.18,14.27,33300.0,14.2,14.29,14.18,14.27,33300.0
2012-04-27 11:00:00,14.26,14.3,14.21,14.28,30000.0,14.26,14.3,14.21,14.28,30000.0
2012-04-27 11:30:00,14.27,14.29,14.24,14.28,25300.0,14.27,14.29,14.24,14.28,25300.0
2012-04-27 12:00:00,14.28,14.29,14.25,14.25,20300.0,14.28,14.29,14.25,14.25,20300.0
2012-04-27 12:30:00,14.25,14.26,14.23,14.23,16600.0,14.25,14.26,14.23,14.23,16600.0
2012-04-27 13:00:00,14.23,14.25,14.23,14.24,14300.0,14.23,14.25,14.23,14.24,14300.0
2012-04-27 13:30:00,14.25,14.34,14.24,14.27,48500.0,14.25,14.34,14.24,14.27,48500.0
2012-04-27 14:00:00,14.27,14.27,14.24,14.26,19600.0,14.27,14.27,14.24,14.26,19600.0
2012-04-27 14:30:00,14.26,14.3,14.23,14.3,29500.0,14.26,14.3,14.23,14.3,29500.0
2012-04-27 15:00:00,14.29,14.32,14.27,14.28,64400.0,14.29,14.32,14.27,14.28,64400.0
2012-04-27 15:30:00,14.27,14.31,14.24,14.29,162200.0,14.27,14.31,14.24,14.29,162200.0
2012-04-30 09:30:00,14.3,14.35,14.2,14.21,63100.0,14.3,14.35,14.2,14.21,63100.0
2012-04-30 10:00:00,14.22,14.22,14.16,14.19,29100.0,14.22,14.22,14.16,14.19,29100.0
2012-04-30 10:30:00,14.19,14.22,14.17,14.21,28900.0,14.19,14.22,14.17,14.21,28900.0
2012-04-30 11:00:00,14.21,14.22,14.15,14.16,34500.0,14.21,14.22,14.15,14.16,34500.0
2012-04-30 11:30:00,14.17,14.17,14.13,14.16,22100.0,14.17,14.17,14.13,14.16,22100.0
2012-04-30 12:00:00,14.16,14.19,14.14,14.15,28900.0,14.16,14.19,14.14,14.15,28900.0
2012-04-30 12:30:00,14.15,14.17,14.13,14.17,44800.0,14.15,14.17,14.13,14.17,44800.0
2012-04-30 13:00:00,14.16,14.2,14.16,14.18,25500.0,14.16,14.2,14.16,14.18,25500.0
2012-04-30 13:30:00,14.18,14.2,14.18,14.19,41000.0,14.18,14.2,14.18,14.19,41000.0
2012-04-30 14:00:00,14.19,14.2,14.15,14.17,38800.0,14.19,14.2,14.15,14.17,38800.0
2012-04-30 14:30:00,14.16,14.18,14.13,14.17,28800.0,14.16,14.18,14.13,14.17,28800.0
2012-04-30 15:00:00,14.18,14.18,14.17,14.18,23500.0,14.18,14.18,14.17,14.18,23500.0
2012-04-30 15:30:00,14.17,14.2,14.1,14.1,147600.0,14.17,14.2,14.1,14.1,147600.0
2012-05-01 09:30:00,14.07,14.13,14.0,14.01,77900.0,14.07,14.13,14.0,14.01,77900.0
2012-05-01 10:00:00,14.01,14.24,14.01,14.21,96200.0,14.01,14.24,14.01,14.21,96200.0
2012-05-01 10:30:00,14.21,14.26,14.21,14.25,61100.0,14.21,14.26,14.21,14.25,61100.0
2012-05-01 11:00:00,14.24,14.35,14.23,14.34,61900.0,14.24,14.35,14.23,14.34,61900.0
2012-05-01 11:30:00,14.33,14.38,14.31,14.35,43200.0,14.33,14.38,14.31,14.35,43200.0
2012-05-01 12:00:00,14.34,14.35,14.25,14.25,127500.0,14.34,14.35,14.25,14.25,127500.0
2012-05-01 12:30:00,14.25,14.26,14.19,14.19,28600.0,14.25,14.26,14.19,14.19,28600.0
2012-05-01 13:00:00,14.19,14.19,14.15,14.15,44600.0,14.19,14.19,14.15,14.15,44600.0
2012-05-01 13:30:00,14.15,14.16,14.11,14.16,72500.0,14.15,14.16,14.11,14.16,72500.0
2012-05-01 14:00:00,14.16,14.16,14.1,14.11,77600.0,14.16,14.16,14.1,14.11,77600.0
2012-05-01 14:30:00,14.11,14.14,14.08,14.08,51200.0,14.11,14.14,14.08,14.08,51200.0
2012-05-01 15:00:00,14.08,14.09,14.0,14.03,122200.0,14.08,14.09,14.0,14.03,122200.0
2012-05-01 15:30:00,14.03,14.04,13.85,13.87,297000.0,14.03,14.04,13.85,13.87,297000.0
2012-05-02 09:30:00,13.81,13.86,13.74,13.75,159800.0,13.81,13.86,13.74,13.75,159800.0
2012-05-02 10:00:00,13.75,13.76,13.61,13.64,97100.0,13.75,13.76,13.61,13.64,97100.0
2012-05-02 10:30:00,13.64,13.68,13.62,13.64,90100.0,13.64,13.68,13.62,13.64,90100.0
2012-05-02 11:00:00,13.65,13.68,13.62,13.64,67100.0,13.65,13.68,13.62,13.64,67100.0
2012-05-02 11:30:00,13.65,13.66,13.58,13.62,133400.0,13.65,13.66,13.58,13.62,133400.0
2012-05-02 12:00:00,13.63,13.65,13.58,13.65,143100.0,13.63,13.65,13.58,13.65,143100.0
2012-05-02 12:30:00,13.65,13.66,13.6,13.61,76500.0,13.65,13.66,13.6,13.61,76500.0
2012-05-02 13:00:00,13.61,13.61,13.53,13.54,70800.0,13.61,13.61,13.53,13.54,70800.0
2012-05-02 13:30:00,13.54,13.58,13.53,13.55,152900.0,13.54,13.58,13.53,13.55,152900.0
2012-05-02 14:00:00,13.55,13.66,13.55,13.65,111500.0,13.55,13.66,13.55,13.65,111500.0
2012-05-02 14:30:00,13.65,13.66,13.62,13.66,67800.0,13.65,13.66,13.62,13.66,67800.0
2012-05-02 15:00:00,13.66,13.66,13.58,13.6,249800.0,13.66,13.66,13.58,13.6,249800.0
2012-05-02 15:30:00,13.6,13.61,13.55,13.58,418000.0,13.6,13.61,13.55,13.58,418000.0
2012-05-03 09:30:00,13.6,13.65,13.53,13.63,70600.0,13.6,13.65,13.53,13.63,70600.0
2012-05-03 10:00:00,13.62,13.65,13.54,13.61,63700.0,13.62,13.65,13.54,13.61,63700.0
2012-05-03 10:30:00,13.61,13.71,13.6,13.7,96100.0,13.61,13.71,13.6,13.7,96100.0
2012-05-03 11:00:00,13.71,13.75,13.7,13.72,49800.0,13.71,13.75,13.7,13.72,49800.0
2012-05-03 11:30:00,13.73,13.74,13.57,13.59,84600.0,13.73,13.74,13.57,13.59,84600.0
2012-05-03 12:00:00,13.6,13.61,13.58,13.6,37700.0,13.6,13.61,13.58,13.6,37700.0
2012-05-03 12:30:00,13.6,13.63,13.58,13.58,46500.0,13.6,13.63,13.58,13.58,46500.0
2012-05-03 13:00:00,13.59,13.6,13.57,13.57,46000.0,13.59,13.6,13.57,13.57,46000.0
2012-05-03 13:30:00,13.58,13.58,13.48,13.48,204800.0,13.58,13.58,13.48,13.48,204800.0
2012-05-03 14:00:00,13.49,13.55,13.47,13.53,99900.0,13.49,13.55,13.47,13.53,99900.0
2012-05-03 14:30:00,13.53,13.54,13.5,13.51,86400.0,13.53,13.54,13.5,13.51,86400.0
2012-05-03 15:00:00,13.52,13.7,13.52,13.65,291500.0,13.52,13.7,13.52,13.65,291500.0
2012-05-03 15:30:00,13.64,13.67,13.64,13.65,175600.0,13.64,13.67,13.64,13.65,175600.0
2012-05-04 09:30:00,13.54,13.61,13.4,13.52,66000.0,13.54,13.61,13.4,13.52,66000.0
2012-05-04 10:00:00,13.53,13.54,13.47,13.49,50800.0,13.53,13.54,13.47,13.49,50800.0
2012-05-04 10:30:00,13.49,13.53,13.45,13.51,42300.0,13.49,13.53,13.45,13.51,42300.0
2012-05-04 11:00:00,13.52,13.55,13.47,13.55,56600.0,13.52,13.55,13.47,13.55,56600.0
2012-05-04 11:30:00,13.54,13.55,13.47,13.49,54000.0,13.54,13.55,13.47,13.49,54000.0
2012-05-04 12:00:00,13.49,13.52,13.48,13.48,39200.0,13.49,13.52,13.48,13.48,39200.0
2012-05-04 12:30:00,13.49,13.51,13.45,13.51,45900.0,13.49,13.51,13.45,13.51,45900.0
2012-05-04 13:00:00,13.51,13.52,13.47,13.48,48300.0,13.51,13.52,13.47,13.48,48300.0
2012-05-04 13:30:00,13.48,13.55,13.47,13.55,52400.0,13.48,13.55,13.47,13.55,52400.0
2012-05-04 14:00:00,13.55,13.55,13.52,13.52,50500.0,13.55,13.55,13.52,13.52,50500.0
2012-05-04 14:30:00,13.53,13.54,13.5,13.51,70400.0,13.53,13.54,13.5,13.51,70400.0
2012-05-04 15:00:00,13.52,13.52,13.45,13.46,70200.0,13.52,13.52,13.45,13.46,70200.0
2012-05-04 15:30:00,13.46,13.47,13.4,13.41,282500.0,13.46,13.47,13.4,13.41,282500.0
2012-05-07 09:30:00,13.31,13.41,13.25,13.4,97400.0,13.31,13.41,13.25,13.4,97400.0
2012-05-07 10:00:00,13.41,13.53,13.39,13.39,90500.0,13.41,13.53,13.39,13.39,90500.0
2012-05-07 10:30:00,13.39,13.39,13.27,13.28,231500.0,13.39,13.39,13.27,13.28,231500.0
2012-05-07 11:00:00,13.28,13.29,13.22,13.27,162200.0,13.28,13.29,13.22,13.27,162200.0
2012-05-07 11:30:00,13.27,13.28,13.26,13.26,39300.0,13.27,13.28,13.26,13.26,39300.0
2012-05-07 12:00:00,13.27,13.33,13.26,13.32,56700.0,13.27,13.33,13.26,13.32,56700.0
2012-05-07 12:30:00,13.32,13.38,13.31,13.32,64200.0,13.32,13.38,13.31,13.32,64200.0
2012-05-07 13:00:00,13.32,13.35,13.28,13.32,73200.0,13.32,13.35,13.28,13.32,73200.0
2012-05-07 13:30:00,13.33,13.39,13.32,13.35,99100.0,13.33,13.39,13.32,13.35,99100.0
2012-05-07 14:00:00,13.35,13.39,13.35,13.37,58000.0,13.35,13.39,13.35,13.37,58000.0
2012-05-07 14:30:00,13.36,13.39,13.35,13.38,55000.0,13.36,13.39,13.35,13.38,55000.0
2012-05-07 15:00:00,13.38,13.46,13.38,13.44,182700.0,13.38,13.46,13.38,13.44,182700.0
2012-05-07 15:30:00,13.44,13.45,13.42,13.44,207000.0,13.44,13.45,13.42,13.44,207000.0
2012-05-08 09:30:00,13.4,13.57,13.39,13.44,75400.0,13.4,13.57,13.39,13.44,75400.0
2012-05-08 10:00:00,13.44,13.46,13.4,13.41,101000.0,13.44,13.46,13.4,13.41,101000.0
2012-05-08 10:30:00,13.41,13.41,13.27,13.35,74300.0,13.41,13.41,13.27,13.35,74300.0
2012-05-08 11:00:00,13.34,13.39,13.32,13.37,53500.0,13.34,13.39,13.32,13.37,53500.0
2012-05-08 11:30:00,13.36,13.44,13.34,13.4,62700.0,13.36,13.44,13.34,13.4,62700.0
2012-05-08 12:00:00,13.4,13.41,13.35,13.37,51100.0,13.4,13.41,13.35,13.37,51100.0
2012-05-08 12:30:00,13.38,13.38,13.29,13.29,52400.0,13.38,13.38,13.29,13.29,52400.0
2012-05-08 13:00:00,13.29,13.33,13.27,13.33,53500.0,13.29,13.33,13.27,13.33,53500.0
2012-05-08 13:30:00,13.33,13.46,13.33,13.35,139400.0,13.33,13.46,13.33,13.35,139400.0
2012-05-08 14:00:00,13.36,13.36,13.27,13.27,44000.0,13.36,13.36,13.27,13.27,44000.0
2012-05-08 14:30:00,13.27,13.4,13.27,13.39,66300.0,13.27,13.4,13.27,13.39,66300.0
2012-05-08 15:00:00,13.39,13.45,13.35,13.44,107200.0,13.39,13.45,13.35,13.44,107200.0
2012-05-08 15:30:00,13.44,13.44,13.39,13.43,176500.0,13.44,13.44,13.39,13.43,176500.0
2012-05-09 09:30:00,13.22,13.24,12.57,12.75,732800.0,13.22,13.24,12.57,12.75,732800.0
2012-05-09 10:00:00,12.75,12.82,12.51,12.56,399400.0,12.75,12.82,12.51,12.56,399400.0
2012-05-09 10:30:00,12.56,12.73,12.54,12.7,413800.0,12.56,12.73,12.54,12.7,413800.0
2012-05-09 11:00:00,12.7,12.88,12.62,12.83,230900.0,12.7,12.88,12.62,12.83,230900.0
2012-05-09 11:30:00,12.83,12.88,12.78,12.78,121000.0,12.83,12.88,12.78,12.78,121000.0
2012-05-09 12:00:00,12.79,12.83,12.57,12.64,269300.0,12.79,12.83,12.57,12.64,269300.0
2012-05-09 12:30:00,12.65,12.83,12.63,12.83,151100.0,12.65,12.83,12.63,12.83,151100.0
2012-05-09 13:00:00,12.82,12.87,12.72,12.76,247400.0,12.82,12.87,12.72,12.76,247400.0
2012-05-09 13:30:00,12.76,12.8,12.67,12.67,175600.0,12.76,12.8,12.67,12.67,175600.0
2012-05-09 14:00:00,12.68,12.69,12.63,12.64,144200.0,12.68,12.69,12.63,12.64,144200.0
2012-05-09 14:30:00,12.64,12.65,12.58,12.6,114300.0,12.64,12.65,12.58,12.6,114300.0
2012-05-09 15:00:00,12.6,12.74,12.59,12.64,296300.0,12.6,12.74,12.59,12.64,296300.0
2012-05-09 15:30:00,12.64,12.7,12.59,12.62,537700.0,12.64,12.7,12.59,12.62,537700.0
2012-05-10 09:30:00,12.71,12.77,12.56,12.68,172700.0,12.71,12.77,12.56,12.68,172700.0
2012-05-10 10:00:00,12.68,12.81,12.67,12.7,153300.0,12.68,12.81,12.67,12.7,153300.0
2012-05-10 10:30:00,12.71,12.79,12.66,12.71,82000.0,12.71,12.79,12.66,12.71,82000.0
2012-05-10 11:00:00,12.72,12.84,12.72,12.84,65200.0,12.72,12.84,12.72,12.84,65200.0
2012-05-10 11:30:00,12.83,12.84,12.73,12.74,57000.0,12.83,12.84,12.73,12.74,57000.0
2012-05-10 12:00:00,12.73,12.8,12.7,12.78,91000.0,12.73,12.8,12.7,12.78,91000.0
2012-05-10 12:30:00,12.8,12.88,12.77,12.86,57000.0,12.8,12.88,12.77,12.86,57000.0
2012-05-10 13:00:00,12.86,12.93,12.85,12.88,129000.0,12.86,12.93,12.85,12.88,129000.0
2012-05-10 13:30:00,12.88,12.95,12.88,12.88,61200.0,12.88,12.95,12.88,12.88,61200.0
2012-05-10 14:00:00,12.89,12.91,12.87,12.88,62800.0,12.89,12.91,12.87,12.88,62800.0
2012-05-10 14:30:00,12.88,12.88,12.76,12.77,60900.0,12.88,12.88,12.76,12.77,60900.0
2012-05-10 15:00:00,12.77,12.78,12.72,12.77,147500.0,12.77,12.78,12.72,12.77,147500.0
2012-05-10 15:30:00,12.77,12.81,12.71,12.75,217700.0,12.77,12.81,12.71,12.75,217700.0
2012-05-11 09:30:00,12.65,12.76,12.62,12.7,48400.0,12.65,12.76,12.62,12.7,48400.0
2012-05-11 10:00:00,12.7,12.81,12.69,12.8,70300.0,12.7,12.81,12.69,12.8,70300.0
2012-05-11 10:30:00,12.81,12.88,12.8,12.86,136000.0,12.81,12.88,12.8,12.86,136000.0
2012-05-11 11:00:00,12.86,12.89,12.82,12.82,40400.0,12.86,12.89,12.82,12.82,40400.0
2012-05-11 11:30:00,12.83,12.88,12.8,12.81,27600.0,12.83,12.88,12.8,12.81,27600.0
2012-05-11 12:00:00,12.82,12.84,12.8,12.84,22700.0,12.82,12.84,12.8,12.84,22700.0
2012-05-11 12:30:00,12.84,12.86,12.79,12.8,61700.0,12.84,12.86,12.79,12.8,61700.0
2012-05-11 13:00:00,12.8,12.81,12.71,12.73,46900.0,12.8,12.81,12.71,12.73,46900.0
2012-05-11 13:30:00,12.73,12.74,12.7,12.73,27700.0,12.73,12.74,12.7,12.73,27700.0
2012-05-11 14:00:00,12.73,12.73,12.7,12.7,57800.0,12.73,12.73,12.7,12.7,57800.0
2012-05-11 14:30:00,12.71,12.74,12.68,12.69,35400.0,12.71,12.74,12.68,12.69,35400.0
2012-05-11 15:00:00,12.69,12.7,12.61,12.62,81000.0,12.69,12.7,12.61,12.62,81000.0
2012-05-11 15:30:00,12.62,12.62,12.6,12.61,146100.0,12.62,12.62,12.6,12.61,146100.0
2012-05-14 09:30:00,12.55,12.77,12.53,12.65,179700.0,12.55,12.77,12.53,12.65,179700.0
2012-05-14 10:00:00,12.64,12.69,12.6,12.65,82900.0,12.64,12.69,12.6,12.65,82900.0
2012-05-14 10:30:00,12.65,12.79,12.65,12.79,100400.0,12.65,12.79,12.65,12.79,100400.0
2012-05-14 11:00:00,12.78,12.89,12.75,12.84,121200.0,12.78,12.89,12.75,12.84,121200.0
2012-05-14 11:30:00,12.83,12.86,12.81,12.83,103700.0,12.83,12.86,12.81,12.83,103700.0
2012-05-14 12:00:00,12.84,12.9,12.77,12.78,120100.0,12.84,12.9,12.77,12.78,120100.0
2012-05-14 12:30:00,12.77,12.8,12.72,12.75,99300.0,12.77,12.8,12.72,12.75,99300.0
2012-05-14 13:00:00,12.75,12.77,12.69,12.74,73200.0,12.75,12.77,12.69,12.74,73200.0
2012-05-14 13:30:00,12.74,12.84,12.72,12.76,95300.0,12.74,12.84,12.72,12.76,95300.0
2012-05-14 14:00:00,12.76,12.8,12.76,12.78,66400.0,12.76,12.8,12.76,12.78,66400.0
2012-05-14 14:30:00,12.79,12.8,12.76,12.76,99700.0,12.79,12.8,12.76,12.76,99700.0
2012-05-14 15:00:00,12.77,12.78,12.63,12.63,77500.0,12.77,12.78,12.63,12.63,77500.0
2012-05-14 15:30:00,12.64,12.68,12.59,12.59,132000.0,12.64,12.68,12.59,12.59,132000.0
2012-05-15 09:30:00,12.6,12.7,12.5,12.52,116500.0,12.6,12.7,12.5,12.52,116500.0
2012-05-15 10:00:00,12.53,12.62,12.51,12.61,59000.0,12.53,12.62,12.51,12.61,59000.0
2012-05-15 10:30:00,12.61,12.61,12.52,12.53,53000.0,12.61,12.61,12.52,12.53,53000.0
2012-05-15 11:00:00,12.52,12.52,12.42,12.44,100800.0,12.52,12.52,12.42,12.44,100800.0
2012-05-15 11:30:00,12.44,12.59,12.44,12.52,45300.0,12.44,12.59,12.44,12.52,45300.0
2012-05-15 12:00:00,12.52,12.57,12.51,12.56,115500.0,12.52,12.57,12.51,12.56,115500.0
2012-05-15 12:30:00,12.57,12.57,12.42,12.46,55300.0,12.57,12.57,12.42,12.46,55300.0
2012-05-15 13:00:00,12.47,12.47,12.42,12.43,84100.0,12.47,12.47,12.42,12.43,84100.0
2012-05-15 13:30:00,12.44,12.48,12.4,12.42,150900.0,12.44,12.48,12.4,12.42,150900.0
2012-05-15 14:00:00,12.42,12.43,12.4,12.42,73100.0,12.42,12.43,12.4,12.42,73100.0
2012-05-15 14:30:00,12.42,12.42,12.36,12.36,69500.0,12.42,12.42,12.36,12.36,69500.0
2012-05-15 15:00:00,12.36,12.38,12.29,12.31,168300.0,12.36,12.38,12.29,12.31,168300.0
2012-05-15 15:30:00,12.31,12.36,12.29,12.33,220400.0,12.31,12.36,12.29,12.33,220400.0
2012-05-16 09:30:00,12.39,12.44,12.23,12.27,104400.0,12.39,12.44,12.23,12.27,104400.0
2012-05-16 10:00:00,12.27,12.32,12.2,12.26,102100.0,12.27,12.32,12.2,12.26,102100.0
2012-05-16 10:30:00,12.25,12.37,12.25,12.32,84600.0,12.25,12.37,12.25,12.32,84600.0
2012-05-16 11:00:00,12.32,12.33,12.25,12.25,76200.0,12.32,12.33,12.25,12.25,76200.0
2012-05-16 11:30:00,12.26,12.28,12.22,12.22,68100.0,12.26,12.28,12.22,12.22,68100.0
2012-05-16 12:00:00,12.23,12.23,12.16,12.18,124200.0,12.23,12.23,12.16,12.18,124200.0
2012-05-16 12:30:00,12.19,12.21,12.11,12.11,135400.0,12.19,12.21,12.11,12.11,135400.0
2012-05-16 13:00:00,12.12,12.12,12.07,12.09,404200.0,12.12,12.12,12.07,12.09,404200.0
2012-05-16 13:30:00,12.08,12.09,11.93,12.03,212000.0,12.08,12.09,11.93,12.03,212000.0
2012-05-16 14:00:00,12.03,12.09,11.96,12.02,144300.0,12.03,12.09,11.96,12.02,144300.0
2012-05-16 14:30:00,12.02,12.05,11.95,12.02,185900.0,12.02,12.05,11.95,12.02,185900.0
2012-05-16 15:00:00,12.03,12.03,11.96,11.96,154400.0,12.03,12.03,11.96,11.96,154400.0
2012-05-16 15:30:00,11.96,11.97,11.9,11.95,278000.0,11.96,11.97,11.9,11.95,278000.0
2012-05-17 09:30:00,11.95,12.01,11.89,11.9,78300.0,11.95,12.01,11.89,11.9,78300.0
2012-05-17 10:00:00,11.89,11.98,11.82,11.96,130300.0,11.89,11.98,11.82,11.96,130300.0
2012-05-17 10:30:00,11.95,11.95,11.83,11.84,84200.0,11.95,11.95,11.83,11.84,84200.0
2012-05-17 11:00:00,11.85,11.89,11.81,11.82,100200.0,11.85,11.89,11.81,11.82,100200.0
2012-05-17 11:30:00,11.83,11.85,11.8,11.84,111200.0,11.83,11.85,11.8,11.84,111200.0
2012-05-17 12:00:00,11.84,11.85,11.75,11.81,140900.0,11.84,11.85,11.75,11.81,140900.0
2012-05-17 12:30:00,11.82,11.84,11.79,11.8,175700.0,11.82,11.84,11.79,11.8,175700.0
2012-05-17 13:00:00,11.81,11.91,11.8,11.85,197300.0,11.81,11.91,11.8,11.85,197300.0
2012-05-17 13:30:00,11.86,11.86,11.79,11.79,101900.0,11.86,11.86,11.79,11.79,101900.0
2012-05-17 14:00:00,11.79,11.81,11.77,11.78,80900.0,11.79,11.81,11.77,11.78,80900.0
2012-05-17 14:30:00,11.77,11.79,11.76,11.78,87700.0,11.77,11.79,11.76,11.78,87700.0
2012-05-17 15:00:00,11.79,11.79,11.66,11.71,125700.0,11.79,11.79,11.66,11.71,125700.0
2012-05-17 15:30:00,11.7,11.71,11.61,11.62,299400.0,11.7,11.71,11.61,11.62,299400.0
2012-05-18 09:30:00,11.6,11.77,11.41,11.42,266000.0,11.6,11.77,11.41,11.42,266000.0
2012-05-18 10:00:00,11.42,11.45,11.34,11.34,172200.0,11.42,11.45,11.34,11.34,172200.0
2012-05-18 10:30:00,11.35,11.55,11.34,11.52,176900.0,11.35,11.55,11.34,11.52,176900.0
2012-05-18 11:00:00,11.53,11.53,11.36,11.37,136000.0,11.53,11.53,11.36,11.37,136000.0
2012-05-18 11:30:00,11.38,11.4,11.23,11.24,193500.0,11.38,11.4,11.23,11.24,193500.0
2012-05-18 12:00:00,11.24,11.43,11.24,11.43,119100.0,11.24,11.43,11.24,11.43,119100.0
2012-05-18 12:30:00,11.42,11.44,11.36,11.39,96600.0,11.42,11.44,11.36,11.39,96600.0
2012-05-18 13:00:00,11.4,11.4,11.33,11.36,100300.0,11.4,11.4,11.33,11.36,100300.0
2012-05-18 13:30:00,11.36,11.37,11.29,11.31,119900.0,11.36,11.37,11.29,11.31,119900.0
2012-05-18 14:00:00,11.32,11.33,11.22,11.26,137300.0,11.32,11.33,11.22,11.26,137300.0
2012-05-18 14:30:00,11.26,11.26,11.22,11.24,71400.0,11.26,11.26,11.22,11.24,71400.0
2012-05-18 15:00:00,11.25,11.26,11.22,11.22,143000.0,11.25,11.26,11.22,11.22,143000.0
2012-05-18 15:30:00,11.22,11.23,11.15,11.2,407200.0,11.22,11.23,11.15,11.2,407200.0
2012-05-21 09:30:00,11.25,11.28,11.0,11.05,318700.0,11.25,11.28,11.0,11.05,318700.0
2012-05-21 10:00:00,11.04,11.12,11.01,11.06,236700.0,11.04,11.12,11.01,11.06,236700.0
2012-05-21 10:30:00,11.05,11.26,11.05,11.23,195100.0,11.05,11.26,11.05,11.23,195100.0
2012-05-21 11:00:00,11.23,11.24,11.06,11.09,120800.0,11.23,11.24,11.06,11.09,120800.0
2012-05-21 11:30:00,11.1,11.11,11.07,11.09,175700.0,11.1,11.11,11.07,11.09,175700.0
2012-05-21 12:00:00,11.1,11.13,11.09,11.11,193100.0,11.1,11.13,11.09,11.11,193100.0
2012-05-21 12:30:00,11.11,11.17,11.11,11.14,167800.0,11.11,11.17,11.11,11.14,167800.0
2012-05-21 13:00:00,11.15,11.18,11.13,11.18,126400.0,11.15,11.18,11.13,11.18,126400.0
2012-05-21 13:30:00,11.18,11.31,11.17,11.26,287600.0,11.18,11.31,11.17,11.26,287600.0
2012-05-21 14:00:00,11.26,11.26,11.19,11.22,102200.0,11.26,11.26,11.19,11.22,102200.0
2012-05-21 14:30:00,11.22,11.26,11.2,11.25,65300.0,11.22,11.26,11.2,11.25,65300.0
2012-05-21 15:00:00,11.25,11.26,11.22,11.24,202200.0,11.25,11.26,11.22,11.24,202200.0
2012-05-21 15:30:00,11.25,11.27,11.24,11.26,484700.0,11.25,11.27,11.24,11.26,484700.0
2012-05-22 09:30:00,11.32,11.51,11.22,11.37,221400.0,11.32,11.51,11.22,11.37,221400.0
2012-05-22 10:00:00,11.37,11.41,11.31,11.35,149800.0,11.37,11.41,11.31,11.35,149800.0
2012-05-22 10:30:00,11.36,11.41,11.32,11.41,140300.0,11.36,11.41,11.32,11.41,140300.0
2012-05-22 11:00:00,11.41,11.47,11.39,11.42,110300.0,11.41,11.47,11.39,11.42,110300.0
2012-05-22 11:30:00,11.42,11.42,11.37,11.38,92100.0,11.42,11.42,11.37,11.38,92100.0
2012-05-22 12:00:00,11.38,11.38,11.2,11.24,214600.0,11.38,11.38,11.2,11.24,214600.0
2012-05-22 12:30:00,11.25,11.25,11.24,11.24,31200.0,11.25,11.25,11.24,11.24,31200.0
2012-05-22 13:00:00,11.24,11.25,11.17,11.2,136900.0,11.24,11.25,11.17,11.2,136900.0
2012-05-22 13:30:00,11.2,11.22,11.09,11.12,117200.0,11.2,11.22,11.09,11.12,117200.0
2012-05-22 14:00:00,11.13,11.2,11.11,11.17,216100.0,11.13,11.2,11.11,11.17,216100.0
2012-05-22 14:30:00,11.17,11.26,11.13,11.26,221300.0,11.17,11.26,11.13,11.26,221300.0
2012-05-22 15:00:00,11.26,11.31,11.07,11.08,487200.0,11.26,11.31,11.07,11.08,487200.0
2012-05-22 15:30:00,11.08,11.16,11.02,11.15,589800.0,11.08,11.16,11.02,11.15,589800.0
2012-05-23 09:30:00,11.83,12.27,11.83,12.06,1501800.0,11.83,12.27,11.83,12.06,1501800.0
2012-05-23 10:00:00,12.06,12.15,11.94,12.03,897400.0,12.06,12.15,11.94,12.03,897400.0
2012-05-23 10:30:00,12.03,12.04,11.84,11.9,499000.0,12.03,12.04,11.84,11.9,499000.0
2012-05-23 11:00:00,11.88,11.89,11.43,11.66,1127100.0,11.88,11.89,11.43,11.66,1127100.0
2012-05-23 11:30:00,11.67,11.73,11.39,11.5,596500.0,11.67,11.73,11.39,11.5,596500.0
2012-05-23 12:00:00,11.5,11.51,11.32,11.42,382100.0,11.5,11.51,11.32,11.42,382100.0
2012-05-23 12:30:00,11.43,11.56,11.34,11.35,275000.0,11.43,11.56,11.34,11.35,275000.0
2012-05-23 13:00:00,11.35,11.59,11.35,11.55,384600.0,11.35,11.59,11.35,11.55,384600.0
2012-05-23 13:30:00,11.55,11.7,11.54,11.65,361500.0,11.55,11.7,11.54,11.65,361500.0
2012-05-23 14:00:00,11.64,11.67,11.46,11.54,213400.0,11.64,11.67,11.46,11.54,213400.0
2012-05-23 14:30:00,11.54,11.77,11.52,11.69,274400.0,11.54,11.77,11.52,11.69,274400.0
2012-05-23 15:00:00,11.69,11.83,11.61,11.83,533300.0,11.69,11.83,11.61,11.83,533300.0
2012-05-23 15:30:00,11.83,11.99,11.76,11.79,1261000.0,11.83,11.99,11.76,11.79,1261000.0
2012-05-24 09:30:00,11.74,11.8,11.59,11.64,247600.0,11.74,11.8,11.59,11.64,247600.0
2012-05-24 10:00:00,11.64,11.7,11.57,11.61,228700.0,11.64,11.7,11.57,11.61,228700.0
2012-05-24 10:30:00,11.61,11.77,11.6,11.73,227400.0,11.61,11.77,11.6,11.73,227400.0
2012-05-24 11:00:00,11.73,11.74,11.66,11.7,133700.0,11.73,11.74,11.66,11.7,133700.0
2012-05-24 11:30:00,11.7,11.71,11.54,11.57,124100.0,11.7,11.71,11.54,11.57,124100.0
2012-05-24 12:00:00,11.58,11.61,11.5,11.59,188800.0,11.58,11.61,11.5,11.59,188800.0
2012-05-24 12:30:00,11.59,11.61,11.55,11.6,70800.0,11.59,11.61,11.55,11.6,70800.0
2012-05-24 13:00:00,11.6,11.65,11.55,11.56,118200.0,11.6,11.65,11.55,11.56,118200.0
2012-05-24 13:30:00,11.55,11.57,11.49,11.5,142100.0,11.55,11.57,11.49,11.5,142100.0
2012-05-24 14:00:00,11.5,11.54,11.5,11.5,210500.0,11.5,11.54,11.5,11.5,210500.0
2012-05-24 14:30:00,11.5,11.51,11.49,11.5,240500.0,11.5,11.51,11.49,11.5,240500.0
2012-05-24 15:00:00,11.51,11.57,11.5,11.53,228900.0,11.51,11.57,11.5,11.53,228900.0
2012-05-24 15:30:00,11.54,11.57,11.48,11.52,351100.0,11.54,11.57,11.48,11.52,351100.0
2012-05-25 09:30:00,11.5,11.57,11.48,11.5,113900.0,11.5,11.57,11.48,11.5,113900.0
2012-05-25 10:00:00,11.5,11.5,11.35,11.42,197800.0,11.5,11.5,11.35,11.42,197800.0
2012-05-25 10:30:00,11.42,11.48,11.39,11.47,405900.0,11.42,11.48,11.39,11.47,405900.0
2012-05-25 11:00:00,11.46,11.61,11.45,11.59,126000.0,11.46,11.61,11.45,11.59,126000.0
2012-05-25 11:30:00,11.59,11.59,11.51,11.52,131800.0,11.59,11.59,11.51,11.52,131800.0
2012-05-25 12:00:00,11.52,11.55,11.5,11.5,41500.0,11.52,11.55,11.5,11.5,41500.0
2012-05-25 12:30:00,11.5,11.55,11.5,11.52,54600.0,11.5,11.55,11.5,11.52,54600.0
2012-05-25 13:00:00,11.52,11.53,11.51,11.52,12400.0,11.52,11.53,11.51,11.52,12400.0
2012-05-25 13:30:00,11.52,11.6,11.52,11.58,84500.0,11.52,11.6,11.52,11.58,84500.0
2012-05-25 14:00:00,11.57,11.59,11.53,11.55,68500.0,11.57,11.59,11.53,11.55,68500.0
2012-05-25 14:30:00,11.55,11.56,11.51,11.51,47400.0,11.55,11.56,11.51,11.51,47400.0
2012-05-25 15:00:00,11.52,11.52,11.5,11.51,194600.0,11.52,11.52,11.5,11.51,194600.0
2012-05-25 15:30:00,11.51,11.56,11.5,11.56,155700.0,11.51,11.56,11.5,11.56,155700.0
2012-05-29 09:30:00,11.66,11.81,11.58,11.72,206100.0,11.66,11.81,11.58,11.72,206100.0
2012-05-29 10:00:00,11.72,11.8,11.65,11.74,118800.0,11.72,11.8,11.65,11.74,118800.0
2012-05-29 10:30:00,11.74,11.88,11.71,11.87,148100.0,11.74,11.88,11.71,11.87,148100.0
2012-05-29 11:00:00,11.87,11.87,11.8,11.85,170100.0,11.87,11.87,11.8,11.85,170100.0
2012-05-29 11:30:00,11.85,11.85,11.76,11.8,197700.0,11.85,11.85,11.76,11.8,197700.0
2012-05-29 12:00:00,11.79,11.81,11.67,11.71,138600.0,11.79,11.81,11.67,11.71,138600.0
2012-05-29 12:30:00,11.71,11.81,11.66,11.77,119700.0,11.71,11.81,11.66,11.77,119700.0
2012-05-29 13:00:00,11.77,11.8,11.73,11.75,133700.0,11.77,11.8,11.73,11.75,133700.0
2012-05-29 13:30:00,11.75,11.81,11.7,11.8,76800.0,11.75,11.81,11.7,11.8,76800.0
2012-05-29 14:00:00,11.8,11.88,11.78,11.8,231000.0,11.8,11.88,11.78,11.8,231000.0
2012-05-29 14:30:00,11.81,11.83,11.74,11.8,111300.0,11.81,11.83,11.74,11.8,111300.0
2012-05-29 15:00:00,11.8,11.88,11.79,11.87,201700.0,11.8,11.88,11.79,11.87,201700.0
2012-05-29 15:30:00,11.87,11.91,11.84,11.9,327700.0,11.87,11.91,11.84,11.9,327700.0
2012-05-30 09:30:00,11.75,11.77,11.61,11.63,118200.0,11.75,11.77,11.61,11.63,118200.0
2012-05-30 10:00:00,11.62,11.71,11.6,11.68,167600.0,11.62,11.71,11.6,11.68,167600.0
2012-05-30 10:30:00,11.67,11.69,11.58,11.59,127000.0,11.67,11.69,11.58,11.59,127000.0
2012-05-30 11:00:00,11.58,11.68,11.57,11.63,71400.0,11.58,11.68,11.57,11.63,71400.0
2012-05-30 11:30:00,11.64,11.64,11.6,11.62,80800.0,11.64,11.64,11.6,11.62,80800.0
2012-05-30 12:00:00,11.62,11.66,11.6,11.62,135600.0,11.62,11.66,11.6,11.62,135600.0
2012-05-30 12:30:00,11.61,11.74,11.61,11.7,132600.0,11.61,11.74,11.61,11.7,132600.0
2012-05-30 13:00:00,11.7,11.72,11.65,11.65,115400.0,11.7,11.72,11.65,11.65,115400.0
2012-05-30 13:30:00,11.66,11.78,11.65,11.77,157200.0,11.66,11.78,11.65,11.77,157200.0
2012-05-30 14:00:00,11.77,11.85,11.76,11.81,199800.0,11.77,11.85,11.76,11.81,199800.0
2012-05-30 14:30:00,11.8,11.86,11.79,11.79,155500.0,11.8,11.86,11.79,11.79,155500.0
2012-05-30 15:00:00,11.79,11.8,11.66,11.78,179500.0,11.79,11.8,11.66,11.78,179500.0
2012-05-30 15:30:00,11.77,11.78,11.73,11.74,295800.0,11.77,11.78,11.73,11.74,295800.0
2012-05-31 09:30:00,11.71,11.74,11.5,11.55,144100.0,11.71,11.74,11.5,11.55,144100.0
2012-05-31 10:00:00,11.55,11.64,11.51,11.59,157000.0,11.55,11.64,11.51,11.59,157000.0
2012-05-31 10:30:00,11.6,11.61,11.5,11.56,129300.0,11.6,11.61,11.5,11.56,129300.0
2012-05-31 11:00:00,11.56,11.56,11.5,11.5,69200.0,11.56,11.56,11.5,11.5,69200.0
2012-05-31 11:30:00,11.5,11.58,11.5,11.55,150500.0,11.5,11.58,11.5,11.55,150500.0
2012-05-31 12:00:00,11.55,11.66,11.54,11.65,94000.0,11.55,11.66,11.54,11.65,94000.0
2012-05-31 12:30:00,11.66,11.69,11.62,11.67,97700.0,11.66,11.69,11.62,11.67,97700.0
2012-05-31 13:00:00,11.67,11.75,11.64,11.64,186700.0,11.67,11.75,11.64,11.64,186700.0
2012-05-31 13:30:00,11.64,11.71,11.54,11.56,184100.0,11.64,11.71,11.54,11.56,184100.0
2012-05-31 14:00:00,11.55,11.58,11.5,11.53,337700.0,11.55,11.58,11.5,11.53,337700.0
2012-05-31 14:30:00,11.52,11.59,11.51,11.55,124100.0,11.52,11.59,11.51,11.55,124100.0
2012-05-31 15:00:00,11.55,11.57,11.5,11.56,130800.0,11.55,11.57,11.5,11.56,130800.0
2012-05-31 15:30:00,11.56,11.59,11.52,11.52,387700.0,11.56,11.59,11.52,11.52,387700.0
2012-06-01 09:30:00,11.35,11.4,11.22,11.32,135000.0,11.35,11.4,11.22,11.32,135000.0
2012-06-01 10:00:00,11.31,11.36,11.15,11.16,144100.0,11.31,11.36,11.15,11.16,144100.0
2012-06-01 10:30:00,11.16,11.16,11.11,11.15,134100.0,11.16,11.16,11.11,11.15,134100.0
2012-06-01 11:00:00,11.15,11.19,11.08,11.17,147100.0,11.15,11.19,11.08,11.17,147100.0
2012-06-01 11:30:00,11.18,11.25,11.13,11.15,183900.0,11.18,11.25,11.13,11.15,183900.0
2012-06-01 12:00:00,11.15,11.18,11.06,11.07,107300.0,11.15,11.18,11.06,11.07,107300.0
2012-06-01 12:30:00,11.08,11.11,11.0,11.11,167800.0,11.08,11.11,11.0,11.11,167800.0
2012-06-01 13:00:00,11.11,11.12,11.01,11.01,88400.0,11.11,11.12,11.01,11.01,88400.0
2012-06-01 13:30:00,11.01,11.06,11.0,11.01,144300.0,11.01,11.06,11.0,11.01,144300.0
2012-06-01 14:00:00,11.0,11.04,10.96,11.0,147900.0,11.0,11.04,10.96,11.0,147900.0
2012-06-01 14:30:00,11.0,11.01,10.92,10.93,142900.0,11.0,11.01,10.92,10.93,142900.0
2012-06-01 15:00:00,10.94,10.98,10.9,10.94,205700.0,10.94,10.98,10.9,10.94,205700.0
2012-06-01 15:30:00,10.95,11.06,10.94,11.05,645600.0,10.95,11.06,10.94,11.05,645600.0
2012-06-04 09:30:00,11.06,11.25,11.01,11.04,329600.0,11.06,11.25,11.01,11.04,329600.0
2012-06-04 10:00:00,11.04,11.07,10.94,10.96,99600.0,11.04,11.07,10.94,10.96,99600.0
2012-06-04 10:30:00,10.96,11.01,10.9,10.95,243200.0,10.96,11.01,10.9,10.95,243200.0
2012-06-04 11:00:00,10.96,10.98,10.86,10.87,194400.0,10.96,10.98,10.86,10.87,194400.0
2012-06-04 11:30:00,10.87,10.95,10.85,10.85,108000.0,10.87,10.95,10.85,10.85,108000.0
2012-06-04 12:00:00,10.85,10.9,10.84,10.89,90900.0,10.85,10.9,10.84,10.89,90900.0
2012-06-04 12:30:00,10.89,10.9,10.85,10.87,124500.0,10.89,10.9,10.85,10.87,124500.0
2012-06-04 13:00:00,10.86,10.88,10.78,10.8,106900.0,10.86,10.88,10.78,10.8,106900.0
2012-06-04 13:30:00,10.8,10.8,10.72,10.77,238400.0,10.8,10.8,10.72,10.77,238400.0
2012-06-04 14:00:00,10.76,10.92,10.74,10.92,210000.0,10.76,10.92,10.74,10.92,210000.0
2012-06-04 14:30:00,10.91,10.92,10.82,10.82,169100.0,10.91,10.92,10.82,10.82,169100.0
2012-06-04 15:00:00,10.82,10.85,10.76,10.85,205700.0,10.82,10.85,10.76,10.85,205700.0
2012-06-04 15:30:00,10.84,10.93,10.79,10.9,720900.0,10.84,10.93,10.79,10.9,720900.0
2012-06-05 09:30:00,10.89,10.98,10.82,10.91,140700.0,10.89,10.98,10.82,10.91,140700.0
2012-06-05 10:00:00,10.92,11.04,10.8,10.98,271800.0,10.92,11.04,10.8,10.98,271800.0
2012-06-05 10:30:00,10.99,11.01,10.91,10.91,82400.0,10.99,11.01,10.91,10.91,82400.0
2012-06-05 11:00:00,10.92,10.99,10.9,10.95,62700.0,10.92,10.99,10.9,10.95,62700.0
2012-06-05 11:30:00,10.95,11.0,10.87,10.88,145800.0,10.95,11.0,10.87,10.88,145800.0
2012-06-05 12:00:00,10.88,10.92,10.84,10.91,71000.0,10.88,10.92,10.84,10.91,71000.0
2012-06-05 12:30:00,10.92,10.98,10.92,10.97,57300.0,10.92,10.98,10.92,10.97,57300.0
2012-06-05 13:00:00,10.96,10.97,10.95,10.96,23400.0,10.96,10.97,10.95,10.96,23400.0
2012-06-05 13:30:00,10.96,11.08,10.96,11.06,136100.0,10.96,11.08,10.96,11.06,136100.0
2012-06-05 14:00:00,11.06,11.1,11.05,11.06,90100.0,11.06,11.1,11.05,11.06,90100.0
2012-06-05 14:30:00,11.07,11.1,11.03,11.04,91900.0,11.07,11.1,11.03,11.04,91900.0
2012-06-05 15:00:00,11.04,11.09,11.04,11.09,130500.0,11.04,11.09,11.04,11.09,130500.0
2012-06-05 15:30:00,11.08,11.19,11.08,11.15,451800.0,11.08,11.19,11.08,11.15,451800.0
2012-06-06 09:30:00,11.27,11.35,11.25,11.31,171900.0,11.27,11.35,11.25,11.31,171900.0
2012-06-06 10:00:00,11.31,11.31,11.25,11.28,129700.0,11.31,11.31,11.25,11.28,129700.0
2012-06-06 10:30:00,11.27,11.34,11.26,11.33,126900.0,11.27,11.34,11.26,11.33,126900.0
2012-06-06 11:00:00,11.34,11.36,11.31,11.36,63900.0,11.34,11.36,11.31,11.36,63900.0
2012-06-06 11:30:00,11.35,11.4,11.35,11.39,145700.0,11.35,11.4,11.35,11.39,145700.0
2012-06-06 12:00:00,11.39,11.51,11.38,11.5,95300.0,11.39,11.51,11.38,11.5,95300.0
2012-06-06 12:30:00,11.5,11.54,11.49,11.51,60500.0,11.5,11.54,11.49,11.51,60500.0
2012-06-06 13:00:00,11.5,11.51,11.42,11.42,60700.0,11.5,11.51,11.42,11.42,60700.0
2012-06-06 13:30:00,11.43,11.47,11.38,11.38,75900.0,11.43,11.47,11.38,11.38,75900.0
2012-06-06 14:00:00,11.38,11.41,11.35,11.41,81700.0,11.38,11.41,11.35,11.41,81700.0
2012-06-06 14:30:00,11.4,11.45,11.39,11.43,142300.0,11.4,11.45,11.39,11.43,142300.0
2012-06-06 15:00:00,11.44,11.5,11.43,11.5,122400.0,11.44,11.5,11.43,11.5,122400.0
2012-06-06 15:30:00,11.5,11.63,11.49,11.62,632400.0,11.5,11.63,11.49,11.62,632400.0
2012-06-07 09:30:00,11.79,11.81,11.67,11.68,82900.0,11.79,11.81,11.67,11.68,82900.0
2012-06-07 10:00:00,11.67,11.67,11.44,11.49,118900.0,11.67,11.67,11.44,11.49,118900.0
2012-06-07 10:30:00,11.5,11.5,11.38,11.41,79200.0,11.5,11.5,11.38,11.41,79200.0
2012-06-07 11:00:00,11.41,11.45,11.38,11.38,126800.0,11.41,11.45,11.38,11.38,126800.0
2012-06-07 11:30:00,11.38,11.43,11.34,11.36,147100.0,11.38,11.43,11.34,11.36,147100.0
2012-06-07 12:00:00,11.36,11.4,11.32,11.39,31900.0,11.36,11.4,11.32,11.39,31900.0
2012-06-07 12:30:00,11.39,11.4,11.35,11.38,58800.0,11.39,11.4,11.35,11.38,58800.0
2012-06-07 13:00:00,11.38,11.41,11.37,11.41,53300.0,11.38,11.41,11.37,11.41,53300.0
2012-06-07 13:30:00,11.41,11.41,11.3,11.32,91200.0,11.41,11.41,11.3,11.32,91200.0
2012-06-07 14:00:00,11.32,11.39,11.31,11.39,33600.0,11.32,11.39,11.31,11.39,33600.0
2012-06-07 14:30:00,11.38,11.4,11.35,11.35,84000.0,11.38,11.4,11.35,11.35,84000.0
2012-06-07 15:00:00,11.35,11.37,11.24,11.24,243100.0,11.35,11.37,11.24,11.24,243100.0
2012-06-07 15:30:00,11.24,11.25,11.12,11.15,402400.0,11.24,11.25,11.12,11.15,402400.0
2012-06-08 09:30:00,11.14,11.14,10.94,10.96,164500.0,11.14,11.14,10.94,10.96,164500.0
2012-06-08 10:00:00,10.97,10.99,10.79,10.82,259500.0,10.97,10.99,10.79,10.82,259500.0
2012-06-08 10:30:00,10.82,10.97,10.82,10.94,186100.0,10.82,10.97,10.82,10.94,186100.0
2012-06-08 11:00:00,10.94,10.94,10.83,10.83,90400.0,10.94,10.94,10.83,10.83,90400.0
2012-06-08 11:30:00,10.84,10.84,10.79,10.8,96500.0,10.84,10.84,10.79,10.8,96500.0
2012-06-08 12:00:00,10.8,10.83,10.76,10.76,121500.0,10.8,10.83,10.76,10.76,121500.0
2012-06-08 12:30:00,10.77,10.81,10.72,10.72,179900.0,10.77,10.81,10.72,10.72,179900.0
2012-06-08 13:00:00,10.73,10.73,10.67,10.68,189700.0,10.73,10.73,10.67,10.68,189700.0
2012-06-08 13:30:00,10.68,10.73,10.66,10.67,133900.0,10.68,10.73,10.66,10.67,133900.0
2012-06-08 14:00:00,10.67,10.69,10.63,10.68,124500.0,10.67,10.69,10.63,10.68,124500.0
2012-06-08 14:30:00,10.69,10.79,10.68,10.78,132300.0,10.69,10.79,10.68,10.78,132300.0
2012-06-08 15:00:00,10.79,10.84,10.78,10.82,128800.0,10.79,10.84,10.78,10.82,128800.0
2012-06-08 15:30:00,10.82,10.88,10.8,10.87,541800.0,10.82,10.88,10.8,10.87,541800.0
2012-06-11 09:30:00,10.99,10.99,10.84,10.88,55600.0,10.99,10.99,10.84,10.88,55600.0
2012-06-11 10:00:00,10.88,10.9,10.78,10.81,76500.0,10.88,10.9,10.78,10.81,76500.0
2012-06-11 10:30:00,10.82,10.83,10.75,10.75,73600.0,10.82,10.83,10.75,10.75,73600.0
2012-06-11 11:00:00,10.75,10.79,10.72,10.78,117000.0,10.75,10.79,10.72,10.78,117000.0
2012-06-11 11:30:00,10.77,10.83,10.76,10.81,86100.0,10.77,10.83,10.76,10.81,86100.0
2012-06-11 12:00:00,10.81,10.83,10.75,10.76,36500.0,10.81,10.83,10.75,10.76,36500.0
2012-06-11 12:30:00,10.77,10.77,10.74,10.75,36100.0,10.77,10.77,10.74,10.75,36100.0
2012-06-11 13:00:00,10.75,10.8,10.75,10.77,44700.0,10.75,10.8,10.75,10.77,44700.0
2012-06-11 13:30:00,10.78,10.78,10.72,10.73,72900.0,10.78,10.78,10.72,10.73,72900.0
2012-06-11 14:00:00,10.72,10.73,10.64,10.69,116000.0,10.72,10.73,10.64,10.69,116000.0
2012-06-11 14:30:00,10.69,10.72,10.67,10.69,58500.0,10.69,10.72,10.67,10.69,58500.0
2012-06-11 15:00:00,10.68,10.7,10.61,10.62,116100.0,10.68,10.7,10.61,10.62,116100.0
2012-06-11 15:30:00,10.61,10.68,10.54,10.57,324000.0,10.61,10.68,10.54,10.57,324000.0
2012-06-12 09:30:00,10.59,10.64,10.54,10.57,58900.0,10.59,10.64,10.54,10.57,58900.0
2012-06-12 10:00:00,10.56,10.63,10.54,10.62,172300.0,10.56,10.63,10.54,10.62,172300.0
2012-06-12 10:30:00,10.61,10.68,10.57,10.63,87500.0,10.61,10.68,10.57,10.63,87500.0
2012-06-12 11:00:00,10.63,10.77,10.63,10.74,46700.0,10.63,10.77,10.63,10.74,46700.0
2012-06-12 11:30:00,10.74,10.76,10.69,10.74,245500.0,10.74,10.76,10.69,10.74,245500.0
2012-06-12 12:00:00,10.74,10.75,10.7,10.73,41400.0,10.74,10.75,10.7,10.73,41400.0
2012-06-12 12:30:00,10.72,10.75,10.7,10.72,86000.0,10.72,10.75,10.7,10.72,86000.0
2012-06-12 13:00:00,10.72,10.79,10.72,10.74,39000.0,10.72,10.79,10.72,10.74,39000.0
2012-06-12 13:30:00,10.75,10.78,10.72,10.72,67400.0,10.75,10.78,10.72,10.72,67400.0
2012-06-12 14:00:00,10.73,10.76,10.71,10.75,136100.0,10.73,10.76,10.71,10.75,136100.0
2012-06-12 14:30:00,10.75,10.78,10.7,10.71,67700.0,10.75,10.78,10.7,10.71,67700.0
2012-06-12 15:00:00,10.72,10.73,10.7,10.73,63900.0,10.72,10.73,10.7,10.73,63900.0
2012-06-12 15:30:00,10.73,10.76,10.72,10.76,184700.0,10.73,10.76,10.72,10.76,184700.0
2012-06-13 09:30:00,10.61,10.72,10.56,10.63,114800.0,10.61,10.72,10.56,10.63,114800.0
2012-06-13 10:00:00,10.62,10.71,10.62,10.64,39200.0,10.62,10.71,10.62,10.64,39200.0
2012-06-13 10:30:00,10.65,10.74,10.64,10.7,108100.0,10.65,10.74,10.64,10.7,108100.0
2012-06-13 11:00:00,10.7,10.71,10.64,10.64,138100.0,10.7,10.71,10.64,10.64,138100.0
2012-06-13 11:30:00,10.63,10.67,10.55,10.56,81300.0,10.63,10.67,10.55,10.56,81300.0
2012-06-13 12:00:00,10.56,10.56,10.51,10.51,107500.0,10.56,10.56,10.51,10.51,107500.0
2012-06-13 12:30:00,10.51,10.55,10.46,10.46,129800.0,10.51,10.55,10.46,10.46,129800.0
2012-06-13 13:00:00,10.46,10.46,10.42,10.46,93200.0,10.46,10.46,10.42,10.46,93200.0
2012-06-13 13:30:00,10.46,10.46,10.38,10.39,97700.0,10.46,10.46,10.38,10.39,97700.0
2012-06-13 14:00:00,10.38,10.41,10.34,10.34,142500.0,10.38,10.41,10.34,10.34,142500.0
2012-06-13 14:30:00,10.35,10.36,10.28,10.28,173100.0,10.35,10.36,10.28,10.28,173100.0
2012-06-13 15:00:00,10.29,10.3,10.24,10.24,201700.0,10.29,10.3,10.24,10.24,201700.0
2012-06-13 15:30:00,10.24,10.28,10.19,10.26,443200.0,10.24,10.28,10.19,10.26,443200.0
2012-06-14 09:30:00,10.27,10.27,10.08,10.17,407300.0,10.27,10.27,10.08,10.17,407300.0
2012-06-14 10:00:00,10.17,10.22,10.17,10.2,89600.0,10.17,10.22,10.17,10.2,89600.0
2012-06-14 10:30:00,10.19,10.27,10.14,10.27,146200.0,10.19,10.27,10.14,10.27,146200.0
2012-06-14 11:00:00,10.27,10.27,10.2,10.24,82300.0,10.27,10.27,10.2,10.24,82300.0
2012-06-14 11:30:00,10.24,10.24,10.13,10.15,148500.0,10.24,10.24,10.13,10.15,148500.0
2012-06-14 12:00:00,10.14,10.16,10.11,10.12,111400.0,10.14,10.16,10.11,10.12,111400.0
2012-06-14 12:30:00,10.11,10.12,10.03,10.04,172100.0,10.11,10.12,10.03,10.04,172100.0
2012-06-14 13:00:00,10.04,10.06,9.98,9.99,192200.0,10.04,10.06,9.98,9.99,192200.0
2012-06-14 13:30:00,9.99,10.0,9.95,9.97,128200.0,9.99,10.0,9.95,9.97,128200.0
2012-06-14 14:00:00,9.96,10.04,9.96,9.98,219800.0,9.96,10.04,9.96,9.98,219800.0
2012-06-14 14:30:00,9.98,9.99,9.92,9.92,93800.0,9.98,9.99,9.92,9.92,93800.0
2012-06-14 15:00:00,9.92,10.08,9.91,9.97,403200.0,9.92,10.08,9.91,9.97,403200.0
2012-06-14 15:30:00,9.97,10.04,9.96,10.03,519000.0,9.97,10.04,9.96,10.03,519000.0
2012-06-15 09:30:00,10.03,10.05,9.95,10.0,516400.0,10.03,10.05,9.95,10.0,516400.0
2012-06-15 10:00:00,10.01,10.09,9.99,10.02,439800.0,10.01,10.09,9.99,10.02,439800.0
2012-06-15 10:30:00,10.03,10.03,9.78,9.79,302700.0,10.03,10.03,9.78,9.79,302700.0
2012-06-15 11:00:00,9.8,9.87,9.74,9.85,237200.0,9.8,9.87,9.74,9.85,237200.0
2012-06-15 11:30:00,9.85,9.85,9.74,9.75,155600.0,9.85,9.85,9.74,9.75,155600.0
2012-06-15 12:00:00,9.75,9.8,9.61,9.8,276700.0,9.75,9.8,9.61,9.8,276700.0
2012-06-15 12:30:00,9.8,9.81,9.75,9.75,95700.0,9.8,9.81,9.75,9.75,95700.0
2012-06-15 13:00:00,9.76,9.84,9.75,9.81,99100.0,9.76,9.84,9.75,9.81,99100.0
2012-06-15 13:30:00,9.8,9.95,9.8,9.93,155900.0,9.8,9.95,9.8,9.93,155900.0
2012-06-15 14:00:00,9.92,9.94,9.91,9.93,75500.0,9.92,9.94,9.91,9.93,75500.0
2012-06-15 14:30:00,9.93,9.97,9.92,9.95,82000.0,9.93,9.97,9.92,9.95,82000.0
2012-06-15 15:00:00,9.96,9.98,9.95,9.97,111400.0,9.96,9.98,9.95,9.97,111400.0
2012-06-15 15:30:00,9.97,10.02,9.96,9.99,402300.0,9.97,10.02,9.96,9.99,402300.0
2012-06-18 09:30:00,9.92,9.93,9.76,9.83,112500.0,9.92,9.93,9.76,9.83,112500.0
2012-06-18 10:00:00,9.83,9.96,9.83,9.96,194500.0,9.83,9.96,9.83,9.96,194500.0
2012-06-18 10:30:00,9.96,10.01,9.9,9.95,107600.0,9.96,10.01,9.9,9.95,107600.0
2012-06-18 11:00:00,9.95,10.0,9.92,10.0,90100.0,9.95,10.0,9.92,10.0,90100.0
2012-06-18 11:30:00,10.0,10.04,9.99,10.0,110900.0,10.0,10.04,9.99,10.0,110900.0
2012-06-18 12:00:00,10.0,10.02,9.96,10.0,59900.0,10.0,10.02,9.96,10.0,59900.0
2012-06-18 12:30:00,10.01,10.05,9.96,9.96,115200.0,10.01,10.05,9.96,9.96,115200.0
2012-06-18 13:00:00,9.97,10.0,9.94,10.0,60500.0,9.97,10.0,9.94,10.0,60500.0
2012-06-18 13:30:00,9.99,10.06,9.99,10.05,105400.0,9.99,10.06,9.99,10.05,105400.0
2012-06-18 14:00:00,10.04,10.07,10.02,10.03,137600.0,10.04,10.07,10.02,10.03,137600.0
2012-06-18 14:30:00,10.04,10.07,10.02,10.04,64200.0,10.04,10.07,10.02,10.04,64200.0
2012-06-18 15:00:00,10.04,10.08,10.0,10.03,88200.0,10.04,10.08,10.0,10.03,88200.0
2012-06-18 15:30:00,10.03,10.05,10.0,10.02,186400.0,10.03,10.05,10.0,10.02,186400.0
2012-06-19 09:30:00,10.06,10.21,10.06,10.17,163000.0,10.06,10.21,10.06,10.17,163000.0
2012-06-19 10:00:00,10.17,10.29,10.13,10.25,356400.0,10.17,10.29,10.13,10.25,356400.0
2012-06-19 10:30:00,10.26,10.31,10.24,10.3,183700.0,10.26,10.31,10.24,10.3,183700.0
2012-06-19 11:00:00,10.29,10.32,10.21,10.21,79700.0,10.29,10.32,10.21,10.21,79700.0
2012-06-19 11:30:00,10.21,10.22,10.18,10.22,73500.0,10.21,10.22,10.18,10.22,73500.0
2012-06-19 12:00:00,10.22,10.22,10.15,10.17,94100.0,10.22,10.22,10.15,10.17,94100.0
2012-06-19 12:30:00,10.18,10.2,10.17,10.2,40300.0,10.18,10.2,10.17,10.2,40300.0
2012-06-19 13:00:00,10.2,10.2,10.17,10.2,83700.0,10.2,10.2,10.17,10.2,83700.0
2012-06-19 13:30:00,10.2,10.2,10.18,10.19,42400.0,10.2,10.2,10.18,10.19,42400.0
2012-06-19 14:00:00,10.19,10.2,10.18,10.19,47000.0,10.19,10.2,10.18,10.19,47000.0
2012-06-19 14:30:00,10.19,10.19,10.13,10.17,107500.0,10.19,10.19,10.13,10.17,107500.0
2012-06-19 15:00:00,10.17,10.22,10.16,10.22,103700.0,10.17,10.22,10.16,10.22,103700.0
2012-06-19 15:30:00,10.21,10.29,10.19,10.29,530700.0,10.21,10.29,10.19,10.29,530700.0
2012-06-20 09:30:00,10.31,10.32,10.2,10.31,112300.0,10.31,10.32,10.2,10.31,112300.0
2012-06-20 10:00:00,10.3,10.35,10.25,10.33,132800.0,10.3,10.35,10.25,10.33,132800.0
2012-06-20 10:30:00,10.32,10.32,10.16,10.16,74600.0,10.32,10.32,10.16,10.16,74600.0
2012-06-20 11:00:00,10.16,10.21,10.15,10.19,61700.0,10.16,10.21,10.15,10.19,61700.0
2012-06-20 11:30:00,10.19,10.2,10.14,10.2,77300.0,10.19,10.2,10.14,10.2,77300.0
2012-06-20 12:00:00,10.19,10.19,10.1,10.11,63800.0,10.19,10.19,10.1,10.11,63800.0
2012-06-20 12:30:00,10.1,10.22,10.05,10.21,127800.0,10.1,10.22,10.05,10.21,127800.0
2012-06-20 13:00:00,10.21,10.27,10.2,10.22,129400.0,10.21,10.27,10.2,10.22,129400.0
2012-06-20 13:30:00,10.22,10.28,10.19,10.28,89900.0,10.22,10.28,10.19,10.28,89900.0
2012-06-20 14:00:00,10.28,10.29,10.22,10.25,86200.0,10.28,10.29,10.22,10.25,86200.0
2012-06-20 14:30:00,10.25,10.28,10.19,10.23,96800.0,10.25,10.28,10.19,10.23,96800.0
2012-06-20 15:00:00,10.24,10.25,10.18,10.2,100400.0,10.24,10.25,10.18,10.2,100400.0
2012-06-20 15:30:00,10.21,10.24,10.18,10.23,189200.0,10.21,10.24,10.18,10.23,189200.0
2012-06-21 09:30:00,10.26,10.3,10.14,10.17,78000.0,10.26,10.3,10.14,10.17,78000.0
2012-06-21 10:00:00,10.15,10.15,10.06,10.07,68100.0,10.15,10.15,10.06,10.07,68100.0
2012-06-21 10:30:00,10.07,10.11,10.05,10.08,94700.0,10.07,10.11,10.05,10.08,94700.0
2012-06-21 11:00:00,10.08,10.09,9.93,9.95,74200.0,10.08,10.09,9.93,9.95,74200.0
2012-06-21 11:30:00,9.94,10.0,9.92,9.97,56500.0,9.94,10.0,9.92,9.97,56500.0
2012-06-21 12:00:00,9.97,9.99,9.94,9.94,67900.0,9.97,9.99,9.94,9.94,67900.0
2012-06-21 12:30:00,9.94,9.98,9.93,9.97,39900.0,9.94,9.98,9.93,9.97,39900.0
2012-06-21 13:00:00,9.97,9.99,9.94,9.95,46400.0,9.97,9.99,9.94,9.95,46400.0
2012-06-21 13:30:00,9.95,9.96,9.91,9.93,161500.0,9.95,9.96,9.91,9.93,161500.0
2012-06-21 14:00:00,9.92,9.92,9.89,9.92,82400.0,9.92,9.92,9.89,9.92,82400.0
2012-06-21 14:30:00,9.92,9.94,9.9,9.91,61100.0,9.92,9.94,9.9,9.91,61100.0
2012-06-21 15:00:00,9.92,9.92,9.87,9.88,101300.0,9.92,9.92,9.87,9.88,101300.0
2012-06-21 15:30:00,9.88,9.88,9.82,9.85,251100.0,9.88,9.88,9.82,9.85,251100.0
2012-06-22 09:30:00,9.87,9.98,9.87,9.98,91100.0,9.87,9.98,9.87,9.98,91100.0
2012-06-22 10:00:00,9.97,10.0,9.92,9.92,155700.0,9.97,10.0,9.92,9.92,155700.0
2012-06-22 10:30:00,9.92,9.93,9.82,9.85,117900.0,9.92,9.93,9.82,9.85,117900.0
2012-06-22 11:00:00,9.85,9.9,9.85,9.86,40000.0,9.85,9.9,9.85,9.86,40000.0
2012-06-22 11:30:00,9.86,9.94,9.86,9.93,50900.0,9.86,9.94,9.86,9.93,50900.0
2012-06-22 12:00:00,9.92,9.93,9.86,9.88,122000.0,9.92,9.93,9.86,9.88,122000.0
2012-06-22 12:30:00,9.89,9.91,9.88,9.91,53500.0,9.89,9.91,9.88,9.91,53500.0
2012-06-22 13:00:00,9.91,9.93,9.9,9.92,63800.0,9.91,9.93,9.9,9.92,63800.0
2012-06-22 13:30:00,9.92,9.94,9.91,9.92,51600.0,9.92,9.94,9.91,9.92,51600.0
2012-06-22 14:00:00,9.92,9.93,9.9,9.91,38400.0,9.92,9.93,9.9,9.91,38400.0
2012-06-22 14:30:00,9.91,9.92,9.9,9.9,47100.0,9.91,9.92,9.9,9.9,47100.0
2012-06-22 15:00:00,9.91,9.91,9.86,9.86,81700.0,9.91,9.91,9.86,9.86,81700.0
2012-06-22 15:30:00,9.87,9.9,9.82,9.86,485900.0,9.87,9.9,9.82,9.86,485900.0
2012-06-25 09:30:00,9.73,9.82,9.7,9.76,121600.0,9.73,9.82,9.7,9.76,121600.0
2012-06-25 10:00:00,9.76,9.8,9.64,9.64,122600.0,9.76,9.8,9.64,9.64,122600.0
2012-06-25 10:30:00,9.65,9.74,9.64,9.71,79800.0,9.65,9.74,9.64,9.71,79800.0
2012-06-25 11:00:00,9.71,9.71,9.66,9.69,44300.0,9.71,9.71,9.66,9.69,44300.0
2012-06-25 11:30:00,9.69,9.69,9.6,9.61,92900.0,9.69,9.69,9.6,9.61,92900.0
2012-06-25 12:00:00,9.6,9.65,9.6,9.63,44300.0,9.6,9.65,9.6,9.63,44300.0
2012-06-25 12:30:00,9.63,9.64,9.6,9.6,44900.0,9.63,9.64,9.6,9.6,44900.0
2012-06-25 13:00:00,9.61,9.61,9.57,9.57,29300.0,9.61,9.61,9.57,9.57,29300.0
2012-06-25 13:30:00,9.57,9.6,9.52,9.54,161300.0,9.57,9.6,9.52,9.54,161300.0
2012-06-25 14:00:00,9.55,9.6,9.54,9.58,34900.0,9.55,9.6,9.54,9.58,34900.0
2012-06-25 14:30:00,9.58,9.58,9.53,9.54,42600.0,9.58,9.58,9.53,9.54,42600.0
2012-06-25 15:00:00,9.54,9.64,9.54,9.62,90000.0,9.54,9.64,9.54,9.62,90000.0
2012-06-25 15:30:00,9.63,9.63,9.6,9.61,191800.0,9.63,9.63,9.6,9.61,191800.0
2012-06-26 09:30:00,9.61,9.63,9.55,9.59,148000.0,9.61,9.63,9.55,9.59,148000.0
2012-06-26 10:00:00,9.59,9.65,9.59,9.62,90000.0,9.59,9.65,9.59,9.62,90000.0
2012-06-26 10:30:00,9.62,9.62,9.56,9.6,104800.0,9.62,9.62,9.56,9.6,104800.0
2012-06-26 11:00:00,9.59,9.63,9.54,9.55,47200.0,9.59,9.63,9.54,9.55,47200.0
2012-06-26 11:30:00,9.54,9.58,9.53,9.56,42900.0,9.54,9.58,9.53,9.56,42900.0
2012-06-26 12:00:00,9.55,9.56,9.54,9.55,43100.0,9.55,9.56,9.54,9.55,43100.0
2012-06-26 12:30:00,9.55,9.57,9.53,9.53,78200.0,9.55,9.57,9.53,9.53,78200.0
2012-06-26 13:00:00,9.53,9.54,9.45,9.47,170300.0,9.53,9.54,9.45,9.47,170300.0
2012-06-26 13:30:00,9.47,9.49,9.43,9.46,109200.0,9.47,9.49,9.43,9.46,109200.0
2012-06-26 14:00:00,9.46,9.52,9.45,9.46,131400.0,9.46,9.52,9.45,9.46,131400.0
2012-06-26 14:30:00,9.46,9.47,9.41,9.43,119300.0,9.46,9.47,9.41,9.43,119300.0
2012-06-26 15:00:00,9.43,9.46,9.39,9.41,118400.0,9.43,9.46,9.39,9.41,118400.0
2012-06-26 15:30:00,9.42,9.45,9.4,9.41,322800.0,9.42,9.45,9.4,9.41,322800.0
2012-06-27 09:30:00,9.46,9.52,9.25,9.29,392400.0,9.46,9.52,9.25,9.29,392400.0
2012-06-27 10:00:00,9.31,9.46,9.28,9.38,205200.0,9.31,9.46,9.28,9.38,205200.0
2012-06-27 10:30:00,9.39,9.42,9.37,9.42,177700.0,9.39,9.42,9.37,9.42,177700.0
2012-06-27 11:00:00,9.43,9.54,9.42,9.53,138100.0,9.43,9.54,9.42,9.53,138100.0
2012-06-27 11:30:00,9.53,9.58,9.49,9.5,136400.0,9.53,9.58,9.49,9.5,136400.0
2012-06-27 12:00:00,9.49,9.5,9.42,9.46,194300.0,9.49,9.5,9.42,9.46,194300.0
2012-06-27 12:30:00,9.46,9.46,9.43,9.43,161900.0,9.46,9.46,9.43,9.43,161900.0
2012-06-27 13:00:00,9.43,9.46,9.4,9.4,91300.0,9.43,9.46,9.4,9.4,91300.0
2012-06-27 13:30:00,9.41,9.41,9.38,9.4,85900.0,9.41,9.41,9.38,9.4,85900.0
2012-06-27 14:00:00,9.4,9.42,9.38,9.4,126700.0,9.4,9.42,9.38,9.4,126700.0
2012-06-27 14:30:00,9.41,9.42,9.37,9.39,194000.0,9.41,9.42,9.37,9.39,194000.0
2012-06-27 15:00:00,9.38,9.4,9.38,9.4,148700.0,9.38,9.4,9.38,9.4,148700.0
2012-06-27 15:30:00,9.4,9.45,9.38,9.4,410400.0,9.4,9.45,9.38,9.4,410400.0
2012-06-28 09:30:00,9.35,9.5,9.28,9.45,63400.0,9.35,9.5,9.28,9.45,63400.0
2012-06-28 10:00:00,9.46,9.49,9.38,9.42,68700.0,9.46,9.49,9.38,9.42,68700.0
2012-06-28 10:30:00,9.41,9.41,9.26,9.3,103000.0,9.41,9.41,9.26,9.3,103000.0
2012-06-28 11:00:00,9.31,9.32,9.25,9.25,56900.0,9.31,9.32,9.25,9.25,56900.0
2012-06-28 11:30:00,9.25,9.28,9.25,9.26,65700.0,9.25,9.28,9.25,9.26,65700.0
2012-06-28 12:00:00,9.26,9.27,9.17,9.18,83100.0,9.26,9.27,9.17,9.18,83100.0
2012-06-28 12:30:00,9.19,9.21,9.17,9.17,184200.0,9.19,9.21,9.17,9.17,184200.0
2012-06-28 13:00:00,9.17,9.19,9.14,9.19,72600.0,9.17,9.19,9.14,9.19,72600.0
2012-06-28 13:30:00,9.18,9.19,9.15,9.18,56500.0,9.18,9.19,9.15,9.18,56500.0
2012-06-28 14:00:00,9.18,9.18,9.13,9.15,53200.0,9.18,9.18,9.13,9.15,53200.0
2012-06-28 14:30:00,9.14,9.18,9.14,9.18,47900.0,9.14,9.18,9.14,9.18,47900.0
2012-06-28 15:00:00,9.18,9.19,9.15,9.17,161500.0,9.18,9.19,9.15,9.17,161500.0
2012-06-28 15:30:00,9.17,9.26,9.17,9.23,323100.0,9.17,9.26,9.17,9.23,323100.0
2012-06-29 09:30:00,9.41,9.48,9.27,9.29,137600.0,9.41,9.48,9.27,9.29,137600.0
2012-06-29 10:00:00,9.29,9.31,9.26,9.3,310400.0,9.29,9.31,9.26,9.3,310400.0
2012-06-29 10:30:00,9.3,9.41,9.3,9.39,275100.0,9.3,9.41,9.3,9.39,275100.0
2012-06-29 11:00:00,9.39,9.42,9.37,9.4,75300.0,9.39,9.42,9.37,9.4,75300.0
2012-06-29 11:30:00,9.39,9.4,9.37,9.4,101200.0,9.39,9.4,9.37,9.4,101200.0
2012-06-29 12:00:00,9.39,9.46,9.39,9.43,134800.0,9.39,9.46,9.39,9.43,134800.0
2012-06-29 12:30:00,9.43,9.5,9.43,9.48,84400.0,9.43,9.5,9.43,9.48,84400.0
2012-06-29 13:00:00,9.48,9.5,9.47,9.49,41300.0,9.48,9.5,9.47,9.49,41300.0
2012-06-29 13:30:00,9.5,9.5,9.47,9.49,72800.0,9.5,9.5,9.47,9.49,72800.0
2012-06-29 14:00:00,9.49,9.52,9.46,9.51,121100.0,9.49,9.52,9.46,9.51,121100.0
2012-06-29 14:30:00,9.51,9.52,9.47,9.48,115600.0,9.51,9.52,9.47,9.48,115600.0
2012-06-29 15:00:00,9.48,9.48,9.41,9.43,94400.0,9.48,9.48,9.41,9.43,94400.0
2012-06-29 15:30:00,9.42,9.46,9.39,9.45,346300.0,9.42,9.46,9.39,9.45,346300.0
2012-07-02 09:30:00,9.48,9.58,9.44,9.48,49300.0,9.48,9.58,9.44,9.48,49300.0
2012-07-02 10:00:00,9.48,9.49,9.41,9.48,60600.0,9.48,9.49,9.41,9.48,60600.0
2012-07-02 10:30:00,9.49,9.49,9.4,9.42,41900.0,9.49,9.49,9.4,9.42,41900.0
2012-07-02 11:00:00,9.41,9.41,9.34,9.38,47000.0,9.41,9.41,9.34,9.38,47000.0
2012-07-02 11:30:00,9.37,9.38,9.33,9.34,49200.0,9.37,9.38,9.33,9.34,49200.0
2012-07-02 12:00:00,9.33,9.36,9.32,9.33,52000.0,9.33,9.36,9.32,9.33,52000.0
2012-07-02 12:30:00,9.33,9.37,9.32,9.35,38200.0,9.33,9.37,9.32,9.35,38200.0
2012-07-02 13:00:00,9.35,9.35,9.34,9.35,20600.0,9.35,9.35,9.34,9.35,20600.0
2012-07-02 13:30:00,9.35,9.35,9.32,9.33,35500.0,9.35,9.35,9.32,9.33,35500.0
2012-07-02 14:00:00,9.33,9.35,9.27,9.34,82400.0,9.33,9.35,9.27,9.34,82400.0
2012-07-02 14:30:00,9.34,9.36,9.33,9.35,72500.0,9.34,9.36,9.33,9.35,72500.0
2012-07-02 15:00:00,9.35,9.37,9.34,9.35,73400.0,9.35,9.37,9.34,9.35,73400.0
2012-07-02 15:30:00,9.36,9.41,9.35,9.4,200400.0,9.36,9.41,9.35,9.4,200400.0
2012-07-03 09:30:00,9.43,9.51,9.38,9.49,41200.0,9.43,9.51,9.38,9.49,41200.0
2012-07-03 10:00:00,9.49,9.56,9.49,9.56,39600.0,9.49,9.56,9.49,9.56,39600.0
2012-07-03 10:30:00,9.56,9.62,9.53,9.62,152400.0,9.56,9.62,9.53,9.62,152400.0
2012-07-03 11:00:00,9.61,9.71,9.61,9.7,394500.0,9.61,9.71,9.61,9.7,394500.0
2012-07-03 11:30:00,9.7,9.73,9.69,9.72,129500.0,9.7,9.73,9.69,9.72,129500.0
2012-07-03 12:00:00,9.72,9.78,9.72,9.78,94700.0,9.72,9.78,9.72,9.78,94700.0
2012-07-03 12:30:00,9.77,9.78,9.75,9.77,437300.0,9.77,9.78,9.75,9.77,437300.0
2012-07-05 09:30:00,9.92,9.93,9.7,9.7,444100.0,9.92,9.93,9.7,9.7,444100.0
2012-07-05 10:00:00,9.71,9.76,9.66,9.72,133200.0,9.71,9.76,9.66,9.72,133200.0
2012-07-05 10:30:00,9.72,9.75,9.72,9.73,132100.0,9.72,9.75,9.72,9.73,132100.0
2012-07-05 11:00:00,9.74,9.76,9.72,9.73,84300.0,9.74,9.76,9.72,9.73,84300.0
2012-07-05 11:30:00,9.74,9.74,9.66,9.66,107500.0,9.74,9.74,9.66,9.66,107500.0
2012-07-05 12:00:00,9.66,9.68,9.62,9.62,105400.0,9.66,9.68,9.62,9.62,105400.0
2012-07-05 12:30:00,9.62,9.63,9.6,9.6,36400.0,9.62,9.63,9.6,9.6,36400.0
2012-07-05 13:00:00,9.6,9.6,9.57,9.59,109100.0,9.6,9.6,9.57,9.59,109100.0
2012-07-05 13:30:00,9.59,9.6,9.57,9.59,94500.0,9.59,9.6,9.57,9.59,94500.0
2012-07-05 14:00:00,9.59,9.59,9.53,9.55,116900.0,9.59,9.59,9.53,9.55,116900.0
2012-07-05 14:30:00,9.55,9.57,9.54,9.55,71100.0,9.55,9.57,9.54,9.55,71100.0
2012-07-05 15:00:00,9.55,9.57,9.53,9.55,178700.0,9.55,9.57,9.53,9.55,178700.0
2012-07-05 15:30:00,9.55,9.56,9.5,9.5,255200.0,9.55,9.56,9.5,9.5,255200.0
2012-07-06 09:30:00,9.46,9.46,9.22,9.28,186700.0,9.46,9.46,9.22,9.28,186700.0
2012-07-06 10:00:00,9.28,9.31,9.23,9.29,111000.0,9.28,9.31,9.23,9.29,111000.0
2012-07-06 10:30:00,9.28,9.29,9.2,9.2,85100.0,9.28,9.29,9.2,9.2,85100.0
2012-07-06 11:00:00,9.2,9.21,9.14,9.14,154500.0,9.2,9.21,9.14,9.14,154500.0
2012-07-06 11:30:00,9.14,9.21,9.13,9.2,97000.0,9.14,9.21,9.13,9.2,97000.0
2012-07-06 12:00:00,9.19,9.2,9.16,9.18,48600.0,9.19,9.2,9.16,9.18,48600.0
2012-07-06 12:30:00,9.17,9.22,9.15,9.21,51700.0,9.17,9.22,9.15,9.21,51700.0
2012-07-06 13:00:00,9.21,9.24,9.19,9.2,132500.0,9.21,9.24,9.19,9.2,132500.0
2012-07-06 13:30:00,9.2,9.24,9.19,9.24,35000.0,9.2,9.24,9.19,9.24,35000.0
2012-07-06 14:00:00,9.24,9.25,9.22,9.25,50200.0,9.24,9.25,9.22,9.25,50200.0
2012-07-06 14:30:00,9.24,9.31,9.23,9.31,262500.0,9.24,9.31,9.23,9.31,262500.0
2012-07-06 15:00:00,9.3,9.42,9.29,9.42,134700.0,9.3,9.42,9.29,9.42,134700.0
2012-07-06 15:30:00,9.42,9.43,9.36,9.42,318700.0,9.42,9.43,9.36,9.42,318700.0
2012-07-09 09:30:00,9.4,9.43,9.22,9.23,104800.0,9.4,9.43,9.22,9.23,104800.0
2012-07-09 10:00:00,9.23,9.24,9.18,9.21,98400.0,9.23,9.24,9.18,9.21,98400.0
2012-07-09 10:30:00,9.21,9.25,9.13,9.21,210700.0,9.21,9.25,9.13,9.21,210700.0
2012-07-09 11:00:00,9.2,9.23,9.13,9.13,142900.0,9.2,9.23,9.13,9.13,142900.0
2012-07-09 11:30:00,9.14,9.21,9.13,9.21,59200.0,9.14,9.21,9.13,9.21,59200.0
2012-07-09 12:00:00,9.2,9.31,9.2,9.31,80300.0,9.2,9.31,9.2,9.31,80300.0
2012-07-09 12:30:00,9.3,9.31,9.23,9.23,46700.0,9.3,9.31,9.23,9.23,46700.0
2012-07-09 13:00:00,9.23,9.25,9.22,9.25,22500.0,9.23,9.25,9.22,9.25,22500.0
2012-07-09 13:30:00,9.26,9.27,9.23,9.24,64500.0,9.26,9.27,9.23,9.24,64500.0
2012-07-09 14:00:00,9.23,9.24,9.17,9.17,29000.0,9.23,9.24,9.17,9.17,29000.0
2012-07-09 14:30:00,9.18,9.19,9.14,9.19,62500.0,9.18,9.19,9.14,9.19,62500.0
2012-07-09 15:00:00,9.19,9.25,9.19,9.25,85700.0,9.19,9.25,9.19,9.25,85700.0
2012-07-09 15:30:00,9.25,9.29,9.21,9.27,199500.0,9.25,9.29,9.21,9.27,199500.0
2012-07-10 09:30:00,9.34,9.38,9.23,9.28,177800.0,9.34,9.38,9.23,9.28,177800.0
2012-07-10 10:00:00,9.28,9.29,9.15,9.19,103800.0,9.28,9.29,9.15,9.19,103800.0
2012-07-10 10:30:00,9.19,9.21,9.11,9.14,56300.0,9.19,9.21,9.11,9.14,56300.0
2012-07-10 11:00:00,9.13,9.13,9.08,9.11,139000.0,9.13,9.13,9.08,9.11,139000.0
2012-07-10 11:30:00,9.1,9.16,9.09,9.15,38100.0,9.1,9.16,9.09,9.15,38100.0
2012-07-10 12:00:00,9.15,9.18,9.15,9.16,20200.0,9.15,9.18,9.15,9.16,20200.0
2012-07-10 12:30:00,9.16,9.18,9.15,9.17,60000.0,9.16,9.18,9.15,9.17,60000.0
2012-07-10 13:00:00,9.16,9.18,9.12,9.12,66400.0,9.16,9.18,9.12,9.12,66400.0
2012-07-10 13:30:00,9.13,9.13,9.1,9.1,23200.0,9.13,9.13,9.1,9.1,23200.0
2012-07-10 14:00:00,9.1,9.1,9.05,9.1,75800.0,9.1,9.1,9.05,9.1,75800.0
2012-07-10 14:30:00,9.1,9.11,9.08,9.09,46200.0,9.1,9.11,9.08,9.09,46200.0
2012-07-10 15:00:00,9.08,9.12,9.05,9.06,88100.0,9.08,9.12,9.05,9.06,88100.0
2012-07-10 15:30:00,9.05,9.15,9.04,9.12,239700.0,9.05,9.15,9.04,9.12,239700.0
2012-07-11 09:30:00,9.17,9.29,9.03,9.2,111000.0,9.17,9.29,9.03,9.2,111000.0
2012-07-11 10:00:00,9.2,9.23,9.13,9.13,240300.0,9.2,9.23,9.13,9.13,240300.0
2012-07-11 10:30:00,9.14,9.14,9.07,9.08,157000.0,9.14,9.14,9.07,9.08,157000.0
2012-07-11 11:00:00,9.08,9.1,9.06,9.06,94400.0,9.08,9.1,9.06,9.06,94400.0
2012-07-11 11:30:00,9.06,9.11,9.06,9.08,102100.0,9.06,9.11,9.06,9.08,102100.0
2012-07-11 12:00:00,9.08,9.16,9.0,9.07,1433100.0,9.08,9.16,9.0,9.07,1433100.0
2012-07-11 12:30:00,9.08,9.09,9.04,9.05,144100.0,9.08,9.09,9.04,9.05,144100.0
2012-07-11 13:00:00,9.05,9.09,9.05,9.07,79100.0,9.05,9.09,9.05,9.07,79100.0
2012-07-11 13:30:00,9.07,9.1,9.07,9.08,60500.0,9.07,9.1,9.07,9.08,60500.0
2012-07-11 14:00:00,9.09,9.1,9.05,9.05,102900.0,9.09,9.1,9.05,9.05,102900.0
2012-07-11 14:30:00,9.05,9.09,9.05,9.07,112200.0,9.05,9.09,9.05,9.07,112200.0
2012-07-11 15:00:00,9.07,9.16,9.07,9.09,258600.0,9.07,9.16,9.07,9.09,258600.0
2012-07-11 15:30:00,9.1,9.17,9.08,9.16,843400.0,9.1,9.17,9.08,9.16,843400.0
2012-07-12 09:30:00,9.13,9.15,9.04,9.05,225100.0,9.13,9.15,9.04,9.05,225100.0
2012-07-12 10:00:00,9.04,9.06,8.99,9.02,159200.0,9.04,9.06,8.99,9.02,159200.0
2012-07-12 10:30:00,9.02,9.03,8.91,8.95,160100.0,9.02,9.03,8.91,8.95,160100.0
2012-07-12 11:00:00,8.95,9.01,8.94,9.0,62300.0,8.95,9.01,8.94,9.0,62300.0
2012-07-12 11:30:00,9.01,9.08,9.0,9.07,99200.0,9.01,9.08,9.0,9.07,99200.0
2012-07-12 12:00:00,9.07,9.07,9.04,9.06,67900.0,9.07,9.07,9.04,9.06,67900.0
2012-07-12 12:30:00,9.06,9.06,9.0,9.05,69400.0,9.06,9.06,9.0,9.05,69400.0
2012-07-12 13:00:00,9.05,9.11,9.03,9.07,39200.0,9.05,9.11,9.03,9.07,39200.0
2012-07-12 13:30:00,9.07,9.08,9.03,9.03,56300.0,9.07,9.08,9.03,9.03,56300.0
2012-07-12 14:00:00,9.04,9.1,9.03,9.09,54600.0,9.04,9.1,9.03,9.09,54600.0
2012-07-12 14:30:00,9.09,9.13,9.08,9.13,55300.0,9.09,9.13,9.08,9.13,55300.0
2012-07-12 15:00:00,9.12,9.16,9.11,9.15,66600.0,9.12,9.16,9.11,9.15,66600.0
2012-07-12 15:30:00,9.15,9.16,9.09,9.1,313100.0,9.15,9.16,9.09,9.1,313100.0
2012-07-13 09:30:00,9.11,9.19,9.04,9.08,299000.0,9.11,9.19,9.04,9.08,299000.0
2012-07-13 10:00:00,9.09,9.17,8.97,8.98,178900.0,9.09,9.17,8.97,8.98,178900.0
2012-07-13 10:30:00,8.99,9.07,8.95,9.01,155500.0,8.99,9.07,8.95,9.01,155500.0
2012-07-13 11:00:00,9.01,9.01,8.95,8.96,100700.0,9.01,9.01,8.95,8.96,100700.0
2012-07-13 11:30:00,8.95,9.11,8.95,9.09,84200.0,8.95,9.11,8.95,9.09,84200.0
2012-07-13 12:00:00,9.08,9.15,9.08,9.11,80400.0,9.08,9.15,9.08,9.11,80400.0
2012-07-13 12:30:00,9.1,9.15,9.1,9.12,21300.0,9.1,9.15,9.1,9.12,21300.0
2012-07-13 13:00:00,9.12,9.14,9.05,9.05,70000.0,9.12,9.14,9.05,9.05,70000.0
2012-07-13 13:30:00,9.05,9.06,9.01,9.01,56700.0,9.05,9.06,9.01,9.01,56700.0
2012-07-13 14:00:00,9.02,9.06,8.99,9.03,56200.0,9.02,9.06,8.99,9.03,56200.0
2012-07-13 14:30:00,9.03,9.03,8.94,8.96,181400.0,9.03,9.03,8.94,8.96,181400.0
2012-07-13 15:00:00,8.97,9.0,8.93,8.95,153100.0,8.97,9.0,8.93,8.95,153100.0
2012-07-13 15:30:00,8.95,8.95,8.83,8.89,802600.0,8.95,8.95,8.83,8.89,802600.0
2012-07-16 09:30:00,8.93,8.98,8.88,8.92,84400.0,8.93,8.98,8.88,8.92,84400.0
2012-07-16 10:00:00,8.91,9.02,8.89,9.02,85900.0,8.91,9.02,8.89,9.02,85900.0
2012-07-16 10:30:00,9.02,9.08,9.0,9.01,80200.0,9.02,9.08,9.0,9.01,80200.0
2012-07-16 11:00:00,9.0,9.02,8.99,9.01,52500.0,9.0,9.02,8.99,9.01,52500.0
2012-07-16 11:30:00,9.01,9.01,9.0,9.0,27300.0,9.01,9.01,9.0,9.0,27300.0
2012-07-16 12:00:00,9.01,9.02,8.97,8.99,54000.0,9.01,9.02,8.97,8.99,54000.0
2012-07-16 12:30:00,8.99,9.0,8.95,9.0,59900.0,8.99,9.0,8.95,9.0,59900.0
2012-07-16 13:00:00,9.0,9.02,8.99,9.02,39200.0,9.0,9.02,8.99,9.02,39200.0
2012-07-16 13:30:00,9.01,9.06,9.01,9.06,30200.0,9.01,9.06,9.01,9.06,30200.0
2012-07-16 14:00:00,9.06,9.07,9.05,9.06,44700.0,9.06,9.07,9.05,9.06,44700.0
2012-07-16 14:30:00,9.06,9.06,9.01,9.03,48700.0,9.06,9.06,9.01,9.03,48700.0
2012-07-16 15:00:00,9.03,9.05,9.01,9.03,36900.0,9.03,9.05,9.01,9.03,36900.0
2012-07-16 15:30:00,9.03,9.03,8.96,9.02,173400.0,9.03,9.03,8.96,9.02,173400.0
2012-07-17 09:30:00,9.09,9.15,9.04,9.11,91000.0,9.09,9.15,9.04,9.11,91000.0
2012-07-17 10:00:00,9.11,9.14,9.04,9.09,206000.0,9.11,9.14,9.04,9.09,206000.0
2012-07-17 10:30:00,9.09,9.1,8.93,8.95,50100.0,9.09,9.1,8.93,8.95,50100.0
2012-07-17 11:00:00,8.96,9.0,8.94,8.96,44800.0,8.96,9.0,8.94,8.96,44800.0
2012-07-17 11:30:00,8.97,9.07,8.96,9.06,68800.0,8.97,9.07,8.96,9.06,68800.0
2012-07-17 12:00:00,9.06,9.1,9.06,9.09,32700.0,9.06,9.1,9.06,9.09,32700.0
2012-07-17 12:30:00,9.08,9.09,8.98,8.98,59600.0,9.08,9.09,8.98,8.98,59600.0
2012-07-17 13:00:00,8.96,8.98,8.93,8.96,116800.0,8.96,8.98,8.93,8.96,116800.0
2012-07-17 13:30:00,8.96,8.98,8.96,8.97,44900.0,8.96,8.98,8.96,8.97,44900.0
2012-07-17 14:00:00,8.97,8.99,8.96,8.99,50100.0,8.97,8.99,8.96,8.99,50100.0
2012-07-17 14:30:00,8.99,9.03,8.98,9.01,56000.0,8.99,9.03,8.98,9.01,56000.0
2012-07-17 15:00:00,9.01,9.06,8.99,9.01,115400.0,9.01,9.06,8.99,9.01,115400.0
2012-07-17 15:30:00,9.01,9.05,8.99,9.02,167300.0,9.01,9.05,8.99,9.02,167300.0
2012-07-18 09:30:00,9.03,9.19,9.03,9.16,60100.0,9.03,9.19,9.03,9.16,60100.0
2012-07-18 10:00:00,9.16,9.2,9.13,9.17,62900.0,9.16,9.2,9.13,9.17,62900.0
2012-07-18 10:30:00,9.18,9.2,9.16,9.17,57400.0,9.18,9.2,9.16,9.17,57400.0
2012-07-18 11:00:00,9.18,9.22,9.16,9.18,103800.0,9.18,9.22,9.16,9.18,103800.0
2012-07-18 11:30:00,9.18,9.23,9.18,9.22,46200.0,9.18,9.23,9.18,9.22,46200.0
2012-07-18 12:00:00,9.22,9.29,9.21,9.26,77400.0,9.22,9.29,9.21,9.26,77400.0
2012-07-18 12:30:00,9.26,9.27,9.21,9.23,40900.0,9.26,9.27,9.21,9.23,40900.0
2012-07-18 13:00:00,9.22,9.22,9.21,9.22,12600.0,9.22,9.22,9.21,9.22,12600.0
2012-07-18 13:30:00,9.21,9.22,9.2,9.2,72100.0,9.21,9.22,9.2,9.2,72100.0
2012-07-18 14:00:00,9.2,9.23,9.19,9.2,33300.0,9.2,9.23,9.19,9.2,33300.0
2012-07-18 14:30:00,9.2,9.21,9.13,9.15,55900.0,9.2,9.21,9.13,9.15,55900.0
2012-07-18 15:00:00,9.15,9.18,9.14,9.15,46200.0,9.15,9.18,9.14,9.15,46200.0
2012-07-18 15:30:00,9.16,9.23,9.16,9.19,295400.0,9.16,9.23,9.16,9.19,295400.0
2012-07-19 09:30:00,9.24,9.4,9.24,9.37,62200.0,9.24,9.4,9.24,9.37,62200.0
2012-07-19 10:00:00,9.36,9.37,9.27,9.35,73000.0,9.36,9.37,9.27,9.35,73000.0
2012-07-19 10:30:00,9.35,9.44,9.33,9.43,92400.0,9.35,9.44,9.33,9.43,92400.0
2012-07-19 11:00:00,9.42,9.44,9.35,9.35,48500.0,9.42,9.44,9.35,9.35,48500.0
2012-07-19 11:30:00,9.36,9.37,9.34,9.37,53500.0,9.36,9.37,9.34,9.37,53500.0
2012-07-19 12:00:00,9.36,9.48,9.36,9.46,107100.0,9.36,9.48,9.36,9.46,107100.0
2012-07-19 12:30:00,9.45,9.5,9.44,9.49,180000.0,9.45,9.5,9.44,9.49,180000.0
2012-07-19 13:00:00,9.48,9.58,9.48,9.57,107600.0,9.48,9.58,9.48,9.57,107600.0
2012-07-19 13:30:00,9.57,9.61,9.51,9.52,182800.0,9.57,9.61,9.51,9.52,182800.0
2012-07-19 14:00:00,9.53,9.58,9.53,9.55,188100.0,9.53,9.58,9.53,9.55,188100.0
2012-07-19 14:30:00,9.55,9.58,9.46,9.49,212300.0,9.55,9.58,9.46,9.49,212300.0
2012-07-19 15:00:00,9.48,9.83,9.47,9.7,885400.0,9.48,9.83,9.47,9.7,885400.0
2012-07-19 15:30:00,9.7,9.84,9.7,9.83,842600.0,9.7,9.84,9.7,9.83,842600.0
2012-07-20 09:30:00,9.73,9.73,9.51,9.59,212700.0,9.73,9.73,9.51,9.59,212700.0
2012-07-20 10:00:00,9.57,9.63,9.52,9.54,163600.0,9.57,9.63,9.52,9.54,163600.0
2012-07-20 10:30:00,9.53,9.54,9.4,9.5,163500.0,9.53,9.54,9.4,9.5,163500.0
2012-07-20 11:00:00,9.5,9.6,9.49,9.52,111400.0,9.5,9.6,9.49,9.52,111400.0
2012-07-20 11:30:00,9.53,9.54,9.49,9.52,72400.0,9.53,9.54,9.49,9.52,72400.0
2012-07-20 12:00:00,9.52,9.52,9.48,9.5,69500.0,9.52,9.52,9.48,9.5,69500.0
2012-07-20 12:30:00,9.49,9.53,9.47,9.53,62100.0,9.49,9.53,9.47,9.53,62100.0
2012-07-20 13:00:00,9.53,9.53,9.47,9.49,212100.0,9.53,9.53,9.47,9.49,212100.0
2012-07-20 13:30:00,9.49,9.49,9.47,9.48,65100.0,9.49,9.49,9.47,9.48,65100.0
2012-07-20 14:00:00,9.48,9.5,9.47,9.48,67200.0,9.48,9.5,9.47,9.48,67200.0
2012-07-20 14:30:00,9.49,9.51,9.48,9.49,73400.0,9.49,9.51,9.48,9.49,73400.0
2012-07-20 15:00:00,9.49,9.52,9.49,9.52,147700.0,9.49,9.52,9.49,9.52,147700.0
2012-07-20 15:30:00,9.51,9.52,9.4,9.43,366800.0,9.51,9.52,9.4,9.43,366800.0
2012-07-23 09:30:00,9.22,9.3,9.02,9.04,186700.0,9.22,9.3,9.02,9.04,186700.0
2012-07-23 10:00:00,9.04,9.09,9.0,9.06,71600.0,9.04,9.09,9.0,9.06,71600.0
2012-07-23 10:30:00,9.05,9.1,9.0,9.01,129100.0,9.05,9.1,9.0,9.01,129100.0
2012-07-23 11:00:00,9.01,9.08,8.99,9.08,72500.0,9.01,9.08,8.99,9.08,72500.0
2012-07-23 11:30:00,9.08,9.08,9.01,9.05,55300.0,9.08,9.08,9.01,9.05,55300.0
2012-07-23 12:00:00,9.05,9.06,9.01,9.05,43000.0,9.05,9.06,9.01,9.05,43000.0
2012-07-23 12:30:00,9.04,9.07,9.02,9.05,37900.0,9.04,9.07,9.02,9.05,37900.0
2012-07-23 13:00:00,9.05,9.07,9.04,9.05,33300.0,9.05,9.07,9.04,9.05,33300.0
2012-07-23 13:30:00,9.05,9.06,9.04,9.05,14900.0,9.05,9.06,9.04,9.05,14900.0
2012-07-23 14:00:00,9.04,9.08,9.04,9.04,41400.0,9.04,9.08,9.04,9.04,41400.0
2012-07-23 14:30:00,9.04,9.05,9.03,9.04,40600.0,9.04,9.05,9.03,9.04,40600.0
2012-07-23 15:00:00,9.05,9.12,9.04,9.11,110300.0,9.05,9.12,9.04,9.11,110300.0
2012-07-23 15:30:00,9.12,9.2,9.07,9.08,353100.0,9.12,9.2,9.07,9.08,353100.0
2012-07-24 09:30:00,9.09,9.13,9.0,9.03,97900.0,9.09,9.13,9.0,9.03,97900.0
2012-07-24 10:00:00,9.03,9.03,9.0,9.01,71400.0,9.03,9.03,9.0,9.01,71400.0
2012-07-24 10:30:00,9.01,9.02,8.99,9.0,100700.0,9.01,9.02,8.99,9.0,100700.0
2012-07-24 11:00:00,9.01,9.06,9.0,9.03,71100.0,9.01,9.06,9.0,9.03,71100.0
2012-07-24 11:30:00,9.03,9.04,9.0,9.0,30500.0,9.03,9.04,9.0,9.0,30500.0
2012-07-24 12:00:00,9.0,9.01,9.0,9.0,100600.0,9.0,9.01,9.0,9.0,100600.0
2012-07-24 12:30:00,9.0,9.08,8.99,9.08,75500.0,9.0,9.08,8.99,9.08,75500.0
2012-07-24 13:00:00,9.08,9.08,9.01,9.01,25200.0,9.08,9.08,9.01,9.01,25200.0
2012-07-24 13:30:00,9.01,9.03,9.0,9.0,54700.0,9.01,9.03,9.0,9.0,54700.0
2012-07-24 14:00:00,9.01,9.01,9.0,9.0,53200.0,9.01,9.01,9.0,9.0,53200.0
2012-07-24 14:30:00,9.0,9.02,9.0,9.0,69500.0,9.0,9.02,9.0,9.0,69500.0
2012-07-24 15:00:00,9.0,9.01,8.96,9.0,138700.0,9.0,9.01,8.96,9.0,138700.0
2012-07-24 15:30:00,9.01,9.01,8.93,8.96,324500.0,9.01,9.01,8.93,8.96,324500.0
2012-07-25 09:30:00,8.96,9.1,8.96,9.04,95500.0,8.96,9.1,8.96,9.04,95500.0
2012-07-25 10:00:00,9.03,9.03,8.96,8.96,48500.0,9.03,9.03,8.96,8.96,48500.0
2012-07-25 10:30:00,8.96,8.96,8.83,8.83,144600.0,8.96,8.96,8.83,8.83,144600.0
2012-07-25 11:00:00,8.83,8.95,8.8,8.95,92400.0,8.83,8.95,8.8,8.95,92400.0
2012-07-25 11:30:00,8.94,9.0,8.94,9.0,39700.0,8.94,9.0,8.94,9.0,39700.0
2012-07-25 12:00:00,9.0,9.05,8.99,9.02,55500.0,9.0,9.05,8.99,9.02,55500.0
2012-07-25 12:30:00,9.02,9.07,9.02,9.04,49800.0,9.02,9.07,9.02,9.04,49800.0
2012-07-25 13:00:00,9.04,9.05,9.03,9.04,61700.0,9.04,9.05,9.03,9.04,61700.0
2012-07-25 13:30:00,9.04,9.1,9.03,9.1,76000.0,9.04,9.1,9.03,9.1,76000.0
2012-07-25 14:00:00,9.1,9.13,9.04,9.04,86300.0,9.1,9.13,9.04,9.04,86300.0
2012-07-25 14:30:00,9.04,9.04,9.0,9.0,34800.0,9.04,9.04,9.0,9.0,34800.0
2012-07-25 15:00:00,9.01,9.01,8.92,8.95,107500.0,9.01,9.01,8.92,8.95,107500.0
2012-07-25 15:30:00,8.95,8.95,8.89,8.93,189400.0,8.95,8.95,8.89,8.93,189400.0
2012-07-26 09:30:00,9.03,9.09,8.91,8.91,78700.0,9.03,9.09,8.91,8.91,78700.0
2012-07-26 10:00:00,8.9,8.94,8.81,8.82,113200.0,8.9,8.94,8.81,8.82,113200.0
2012-07-26 10:30:00,8.82,8.82,8.7,8.72,103600.0,8.82,8.82,8.7,8.72,103600.0
2012-07-26 11:00:00,8.72,8.74,8.71,8.72,122900.0,8.72,8.74,8.71,8.72,122900.0
2012-07-26 11:30:00,8.73,8.74,8.69,8.7,103900.0,8.73,8.74,8.69,8.7,103900.0
2012-07-26 12:00:00,8.7,8.79,8.7,8.78,196300.0,8.7,8.79,8.7,8.78,196300.0
2012-07-26 12:30:00,8.78,8.8,8.76,8.8,49500.0,8.78,8.8,8.76,8.8,49500.0
2012-07-26 13:00:00,8.8,8.82,8.78,8.81,47100.0,8.8,8.82,8.78,8.81,47100.0
2012-07-26 13:30:00,8.82,8.82,8.76,8.76,35600.0,8.82,8.82,8.76,8.76,35600.0
2012-07-26 14:00:00,8.76,8.8,8.76,8.79,34800.0,8.76,8.8,8.76,8.79,34800.0
2012-07-26 14:30:00,8.79,8.79,8.72,8.75,95200.0,8.79,8.79,8.72,8.75,95200.0
2012-07-26 15:00:00,8.75,8.76,8.73,8.74,72000.0,8.75,8.76,8.73,8.74,72000.0
2012-07-26 15:30:00,8.73,8.77,8.73,8.74,272500.0,8.73,8.77,8.73,8.74,272500.0
2012-07-27 09:30:00,8.77,8.8,8.73,8.75,36600.0,8.77,8.8,8.73,8.75,36600.0
2012-07-27 10:00:00,8.76,8.82,8.74,8.82,95500.0,8.76,8.82,8.74,8.82,95500.0
2012-07-27 10:30:00,8.82,8.92,8.82,8.92,110100.0,8.82,8.92,8.82,8.92,110100.0
2012-07-27 11:00:00,8.92,8.92,8.88,8.89,37900.0,8.92,8.92,8.88,8.89,37900.0
2012-07-27 11:30:00,8.88,8.92,8.88,8.9,59500.0,8.88,8.92,8.88,8.9,59500.0
2012-07-27 12:00:00,8.91,8.91,8.85,8.86,27400.0,8.91,8.91,8.85,8.86,27400.0
2012-07-27 12:30:00,8.86,8.89,8.85,8.86,214600.0,8.86,8.89,8.85,8.86,214600.0
2012-07-27 13:00:00,8.87,8.97,8.87,8.97,63900.0,8.87,8.97,8.87,8.97,63900.0
2012-07-27 13:30:00,8.97,9.04,8.97,9.01,43000.0,8.97,9.04,8.97,9.01,43000.0
2012-07-27 14:00:00,9.02,9.04,8.98,9.02,38800.0,9.02,9.04,8.98,9.02,38800.0
2012-07-27 14:30:00,9.02,9.08,9.02,9.07,36300.0,9.02,9.08,9.02,9.07,36300.0
2012-07-27 15:00:00,9.07,9.1,9.07,9.1,45200.0,9.07,9.1,9.07,9.1,45200.0
2012-07-27 15:30:00,9.1,9.13,9.08,9.1,212900.0,9.1,9.13,9.08,9.1,212900.0
2012-07-30 09:30:00,9.08,9.24,9.02,9.24,362800.0,9.08,9.24,9.02,9.24,362800.0
2012-07-30 10:00:00,9.24,9.25,9.18,9.23,96800.0,9.24,9.25,9.18,9.23,96800.0
2012-07-30 10:30:00,9.23,9.23,9.15,9.16,96000.0,9.23,9.23,9.15,9.16,96000.0
2012-07-30 11:00:00,9.15,9.19,9.09,9.11,62700.0,9.15,9.19,9.09,9.11,62700.0
2012-07-30 11:30:00,9.11,9.12,9.05,9.06,49100.0,9.11,9.12,9.05,9.06,49100.0
2012-07-30 12:00:00,9.06,9.11,9.04,9.07,143700.0,9.06,9.11,9.04,9.07,143700.0
2012-07-30 12:30:00,9.08,9.22,9.06,9.16,252900.0,9.08,9.22,9.06,9.16,252900.0
2012-07-30 13:00:00,9.17,9.22,9.15,9.2,123100.0,9.17,9.22,9.15,9.2,123100.0
2012-07-30 13:30:00,9.2,9.24,9.18,9.18,78800.0,9.2,9.24,9.18,9.18,78800.0
2012-07-30 14:00:00,9.19,9.19,9.11,9.16,72000.0,9.19,9.19,9.11,9.16,72000.0
2012-07-30 14:30:00,9.17,9.18,9.14,9.17,41700.0,9.17,9.18,9.14,9.17,41700.0
2012-07-30 15:00:00,9.16,9.17,9.11,9.15,52900.0,9.16,9.17,9.11,9.15,52900.0
2012-07-30 15:30:00,9.16,9.17,9.13,9.13,157200.0,9.16,9.17,9.13,9.13,157200.0
2012-07-31 09:30:00,9.08,9.21,9.07,9.11,65500.0,9.08,9.21,9.07,9.11,65500.0
2012-07-31 10:00:00,9.12,9.16,9.04,9.07,228100.0,9.12,9.16,9.04,9.07,228100.0
2012-07-31 10:30:00,9.08,9.1,9.04,9.07,84300.0,9.08,9.1,9.04,9.07,84300.0
2012-07-31 11:00:00,9.07,9.1,9.07,9.07,35300.0,9.07,9.1,9.07,9.07,35300.0
2012-07-31 11:30:00,9.07,9.08,9.06,9.07,43900.0,9.07,9.08,9.06,9.07,43900.0
2012-07-31 12:00:00,9.07,9.07,8.99,9.0,97100.0,9.07,9.07,8.99,9.0,97100.0
2012-07-31 12:30:00,9.0,9.01,8.93,8.94,75500.0,9.0,9.01,8.93,8.94,75500.0
2012-07-31 13:00:00,8.93,8.99,8.9,8.98,111100.0,8.93,8.99,8.9,8.98,111100.0
2012-07-31 13:30:00,8.98,9.0,8.97,8.98,42900.0,8.98,9.0,8.97,8.98,42900.0
2012-07-31 14:00:00,8.98,8.99,8.89,8.98,142000.0,8.98,8.99,8.89,8.98,142000.0
2012-07-31 14:30:00,8.97,8.98,8.94,8.94,85500.0,8.97,8.98,8.94,8.94,85500.0
2012-07-31 15:00:00,8.94,8.95,8.85,8.85,268700.0,8.94,8.95,8.85,8.85,268700.0
2012-07-31 15:30:00,8.86,8.9,8.65,8.77,1235500.0,8.86,8.9,8.65,8.77,1235500.0
2012-08-01 09:30:00,8.62,9.08,8.55,8.81,1132400.0,8.62,9.08,8.55,8.81,1132400.0
2012-08-01 10:00:00,8.81,8.81,8.34,8.34,837100.0,8.81,8.81,8.34,8.34,837100.0
2012-08-01 10:30:00,8.35,8.4,8.12,8.18,926000.0,8.35,8.4,8.12,8.18,926000.0
2012-08-01 11:00:00,8.18,8.3,8.15,8.18,651300.0,8.18,8.3,8.15,8.18,651300.0
2012-08-01 11:30:00,8.18,8.31,8.15,8.15,405800.0,8.18,8.31,8.15,8.15,405800.0
2012-08-01 12:00:00,8.15,8.23,8.15,8.21,312100.0,8.15,8.23,8.15,8.21,312100.0
2012-08-01 12:30:00,8.21,8.26,8.21,8.21,263500.0,8.21,8.26,8.21,8.21,263500.0
2012-08-01 13:00:00,8.22,8.22,8.17,8.19,162600.0,8.22,8.22,8.17,8.19,162600.0
2012-08-01 13:30:00,8.2,8.22,8.16,8.19,181100.0,8.2,8.22,8.16,8.19,181100.0
2012-08-01 14:00:00,8.19,8.21,8.01,8.06,411700.0,8.19,8.21,8.01,8.06,411700.0
2012-08-01 14:30:00,8.06,8.07,7.99,8.0,300600.0,8.06,8.07,7.99,8.0,300600.0
2012-08-01 15:00:00,8.01,8.12,7.93,7.98,616200.0,8.01,8.12,7.93,7.98,616200.0
2012-08-01 15:30:00,7.99,7.99,7.87,7.88,888600.0,7.99,7.99,7.87,7.88,888600.0
2012-08-02 09:30:00,7.81,7.83,7.71,7.72,202900.0,7.81,7.83,7.71,7.72,202900.0
2012-08-02 10:00:00,7.73,7.73,7.68,7.69,379000.0,7.73,7.73,7.68,7.69,379000.0
2012-08-02 10:30:00,7.69,7.69,7.51,7.53,495300.0,7.69,7.69,7.51,7.53,495300.0
2012-08-02 11:00:00,7.53,7.56,7.42,7.54,330000.0,7.53,7.56,7.42,7.54,330000.0
2012-08-02 11:30:00,7.54,7.54,7.41,7.43,197600.0,7.54,7.54,7.41,7.43,197600.0
2012-08-02 12:00:00,7.43,7.54,7.37,7.51,757900.0,7.43,7.54,7.37,7.51,757900.0
2012-08-02 12:30:00,7.51,7.56,7.46,7.55,189700.0,7.51,7.56,7.46,7.55,189700.0
2012-08-02 13:00:00,7.56,7.75,7.56,7.71,275200.0,7.56,7.75,7.56,7.71,275200.0
2012-08-02 13:30:00,7.71,7.75,7.64,7.73,246800.0,7.71,7.75,7.64,7.73,246800.0
2012-08-02 14:00:00,7.73,7.98,7.72,7.83,364000.0,7.73,7.98,7.72,7.83,364000.0
2012-08-02 14:30:00,7.83,7.89,7.74,7.75,143900.0,7.83,7.89,7.74,7.75,143900.0
2012-08-02 15:00:00,7.74,7.8,7.73,7.76,221400.0,7.74,7.8,7.73,7.76,221400.0
2012-08-02 15:30:00,7.76,7.85,7.75,7.82,608900.0,7.76,7.85,7.75,7.82,608900.0
2012-08-03 09:30:00,7.86,8.0,7.71,7.94,188000.0,7.86,8.0,7.71,7.94,188000.0
2012-08-03 10:00:00,7.94,7.99,7.81,7.88,152900.0,7.94,7.99,7.81,7.88,152900.0
2012-08-03 10:30:00,7.88,7.95,7.86,7.9,108000.0,7.88,7.95,7.86,7.9,108000.0
2012-08-03 11:00:00,7.91,7.98,7.9,7.96,137700.0,7.91,7.98,7.9,7.96,137700.0
2012-08-03 11:30:00,7.96,8.02,7.92,8.0,151100.0,7.96,8.02,7.92,8.0,151100.0
2012-08-03 12:00:00,8.0,8.02,7.97,7.98,169400.0,8.0,8.02,7.97,7.98,169400.0
2012-08-03 12:30:00,7.99,7.99,7.91,7.93,118600.0,7.99,7.99,7.91,7.93,118600.0
2012-08-03 13:00:00,7.94,8.01,7.93,8.01,118600.0,7.94,8.01,7.93,8.01,118600.0
2012-08-03 13:30:00,8.0,8.01,7.98,8.0,96700.0,8.0,8.01,7.98,8.0,96700.0
2012-08-03 14:00:00,8.0,8.08,7.99,8.08,239000.0,8.0,8.08,7.99,8.08,239000.0
2012-08-03 14:30:00,8.08,8.2,8.04,8.15,341300.0,8.08,8.2,8.04,8.15,341300.0
2012-08-03 15:00:00,8.14,8.18,8.06,8.07,232800.0,8.14,8.18,8.06,8.07,232800.0
2012-08-03 15:30:00,8.07,8.17,8.05,8.08,548100.0,8.07,8.17,8.05,8.08,548100.0
2012-08-06 09:30:00,8.08,8.21,8.05,8.17,168700.0,8.08,8.21,8.05,8.17,168700.0
2012-08-06 10:00:00,8.18,8.25,8.15,8.2,186500.0,8.18,8.25,8.15,8.2,186500.0
2012-08-06 10:30:00,8.21,8.3,8.2,8.26,229000.0,8.21,8.3,8.2,8.26,229000.0
2012-08-06 11:00:00,8.26,8.33,8.25,8.31,139300.0,8.26,8.33,8.25,8.31,139300.0
2012-08-06 11:30:00,8.3,8.35,8.28,8.29,118500.0,8.3,8.35,8.28,8.29,118500.0
2012-08-06 12:00:00,8.29,8.3,8.25,8.29,117300.0,8.29,8.3,8.25,8.29,117300.0
2012-08-06 12:30:00,8.3,8.37,8.29,8.37,124700.0,8.3,8.37,8.29,8.37,124700.0
2012-08-06 13:00:00,8.37,8.43,8.34,8.4,163300.0,8.37,8.43,8.34,8.4,163300.0
2012-08-06 13:30:00,8.41,8.5,8.4,8.48,218300.0,8.41,8.5,8.4,8.48,218300.0
2012-08-06 14:00:00,8.48,8.55,8.47,8.5,167900.0,8.48,8.55,8.47,8.5,167900.0
2012-08-06 14:30:00,8.5,8.55,8.5,8.51,124300.0,8.5,8.55,8.5,8.51,124300.0
2012-08-06 15:00:00,8.51,8.52,8.45,8.51,292200.0,8.51,8.52,8.45,8.51,292200.0
2012-08-06 15:30:00,8.51,8.68,8.5,8.62,1143700.0,8.51,8.68,8.5,8.62,1143700.0
2012-08-07 09:30:00,8.64,8.81,8.63,8.71,340100.0,8.64,8.81,8.63,8.71,340100.0
2012-08-07 10:00:00,8.72,8.87,8.72,8.85,245900.0,8.72,8.87,8.72,8.85,245900.0
2012-08-07 10:30:00,8.85,8.98,8.83,8.93,270400.0,8.85,8.98,8.83,8.93,270400.0
2012-08-07 11:00:00,8.93,8.95,8.88,8.93,155700.0,8.93,8.95,8.88,8.93,155700.0
2012-08-07 11:30:00,8.93,9.09,8.84,9.09,309700.0,8.93,9.09,8.84,9.09,309700.0
2012-08-07 12:00:00,9.09,9.1,8.93,8.93,354700.0,9.09,9.1,8.93,8.93,354700.0
2012-08-07 12:30:00,8.94,9.09,8.93,9.07,141000.0,8.94,9.09,8.93,9.07,141000.0
2012-08-07 13:00:00,9.06,9.14,9.04,9.14,106600.0,9.06,9.14,9.04,9.14,106600.0
2012-08-07 13:30:00,9.13,9.23,9.13,9.19,229700.0,9.13,9.23,9.13,9.19,229700.0
2012-08-07 14:00:00,9.19,9.21,9.16,9.19,138900.0,9.19,9.21,9.16,9.19,138900.0
2012-08-07 14:30:00,9.2,9.3,9.19,9.26,308300.0,9.2,9.3,9.19,9.26,308300.0
2012-08-07 15:00:00,9.27,9.36,9.25,9.35,396200.0,9.27,9.36,9.25,9.35,396200.0
2012-08-07 15:30:00,9.35,9.57,9.34,9.44,1700800.0,9.35,9.57,9.34,9.44,1700800.0
2012-08-08 09:30:00,9.24,9.42,9.16,9.29,267400.0,9.24,9.42,9.16,9.29,267400.0
2012-08-08 10:00:00,9.28,9.29,9.14,9.16,182600.0,9.28,9.29,9.14,9.16,182600.0
2012-08-08 10:30:00,9.15,9.22,9.15,9.19,108700.0,9.15,9.22,9.15,9.19,108700.0
2012-08-08 11:00:00,9.19,9.22,9.16,9.19,112900.0,9.19,9.22,9.16,9.19,112900.0
2012-08-08 11:30:00,9.2,9.21,9.13,9.18,89700.0,9.2,9.21,9.13,9.18,89700.0
2012-08-08 12:00:00,9.18,9.18,9.06,9.07,243100.0,9.18,9.18,9.06,9.07,243100.0
2012-08-08 12:30:00,9.06,9.09,8.98,9.03,172900.0,9.06,9.09,8.98,9.03,172900.0
2012-08-08 13:00:00,9.03,9.09,9.0,9.06,90600.0,9.03,9.09,9.0,9.06,90600.0
2012-08-08 13:30:00,9.05,9.09,9.04,9.08,206900.0,9.05,9.09,9.04,9.08,206900.0
2012-08-08 14:00:00,9.09,9.09,8.99,9.05,165700.0,9.09,9.09,8.99,9.05,165700.0
2012-08-08 14:30:00,9.04,9.07,9.0,9.02,168000.0,9.04,9.07,9.0,9.02,168000.0
2012-08-08 15:00:00,9.02,9.08,9.01,9.08,106500.0,9.02,9.08,9.01,9.08,106500.0
2012-08-08 15:30:00,9.08,9.08,8.97,8.98,488600.0,9.08,9.08,8.97,8.98,488600.0
2012-08-09 09:30:00,9.01,9.01,8.9,8.93,176200.0,9.01,9.01,8.9,8.93,176200.0
2012-08-09 10:00:00,8.93,8.95,8.87,8.88,288000.0,8.93,8.95,8.87,8.88,288000.0
2012-08-09 10:30:00,8.88,8.91,8.86,8.88,158800.0,8.88,8.91,8.86,8.88,158800.0
2012-08-09 11:00:00,8.87,8.88,8.78,8.81,252400.0,8.87,8.88,8.78,8.81,252400.0
2012-08-09 11:30:00,8.82,8.84,8.77,8.82,132500.0,8.82,8.84,8.77,8.82,132500.0
2012-08-09 12:00:00,8.81,8.82,8.72,8.75,109100.0,8.81,8.82,8.72,8.75,109100.0
2012-08-09 12:30:00,8.75,8.8,8.74,8.8,86400.0,8.75,8.8,8.74,8.8,86400.0
2012-08-09 13:00:00,8.79,8.8,8.74,8.77,52500.0,8.79,8.8,8.74,8.77,52500.0
2012-08-09 13:30:00,8.77,8.8,8.77,8.78,89600.0,8.77,8.8,8.77,8.78,89600.0
2012-08-09 14:00:00,8.78,8.83,8.77,8.82,48000.0,8.78,8.83,8.77,8.82,48000.0
2012-08-09 14:30:00,8.82,8.87,8.82,8.83,96500.0,8.82,8.87,8.82,8.83,96500.0
2012-08-09 15:00:00,8.84,8.86,8.81,8.83,109300.0,8.84,8.86,8.81,8.83,109300.0
2012-08-09 15:30:00,8.83,8.84,8.81,8.82,205000.0,8.83,8.84,8.81,8.82,205000.0
2012-08-10 09:30:00,8.84,8.92,8.81,8.85,70200.0,8.84,8.92,8.81,8.85,70200.0
2012-08-10 10:00:00,8.85,8.86,8.8,8.82,64300.0,8.85,8.86,8.8,8.82,64300.0
2012-08-10 10:30:00,8.82,8.93,8.82,8.92,110500.0,8.82,8.93,8.82,8.92,110500.0
2012-08-10 11:00:00,8.93,9.0,8.88,9.0,134500.0,8.93,9.0,8.88,9.0,134500.0
2012-08-10 11:30:00,9.0,9.11,8.99,9.05,216700.0,9.0,9.11,8.99,9.05,216700.0
2012-08-10 12:00:00,9.04,9.06,9.02,9.04,50000.0,9.04,9.06,9.02,9.04,50000.0
2012-08-10 12:30:00,9.04,9.11,9.03,9.11,32200.0,9.04,9.11,9.03,9.11,32200.0
2012-08-10 13:00:00,9.1,9.15,9.07,9.15,60700.0,9.1,9.15,9.07,9.15,60700.0
2012-08-10 13:30:00,9.14,9.21,9.14,9.21,139100.0,9.14,9.21,9.14,9.21,139100.0
2012-08-10 14:00:00,9.21,9.22,9.19,9.22,55100.0,9.21,9.22,9.19,9.22,55100.0
2012-08-10 14:30:00,9.22,9.24,9.21,9.22,87000.0,9.22,9.24,9.21,9.22,87000.0
2012-08-10 15:00:00,9.22,9.31,9.22,9.31,134300.0,9.22,9.31,9.22,9.31,134300.0
2012-08-10 15:30:00,9.3,9.4,9.28,9.39,418200.0,9.3,9.4,9.28,9.39,418200.0
2012-08-13 09:30:00,9.39,9.43,9.27,9.34,97900.0,9.39,9.43,9.27,9.34,97900.0
2012-08-13 10:00:00,9.35,9.37,9.16,9.19,137900.0,9.35,9.37,9.16,9.19,137900.0
2012-08-13 10:30:00,9.19,9.2,9.05,9.08,289300.0,9.19,9.2,9.05,9.08,289300.0
2012-08-13 11:00:00,9.09,9.11,9.02,9.1,85200.0,9.09,9.11,9.02,9.1,85200.0
2012-08-13 11:30:00,9.1,9.1,9.03,9.05,62800.0,9.1,9.1,9.03,9.05,62800.0
2012-08-13 12:00:00,9.05,9.05,8.98,9.01,84200.0,9.05,9.05,8.98,9.01,84200.0
2012-08-13 12:30:00,9.02,9.02,8.98,9.01,52500.0,9.02,9.02,8.98,9.01,52500.0
2012-08-13 13:00:00,9.01,9.09,9.01,9.05,73000.0,9.01,9.09,9.01,9.05,73000.0
2012-08-13 13:30:00,9.06,9.08,9.03,9.07,44500.0,9.06,9.08,9.03,9.07,44500.0
2012-08-13 14:00:00,9.07,9.13,9.05,9.1,115300.0,9.07,9.13,9.05,9.1,115300.0
2012-08-13 14:30:00,9.1,9.13,9.06,9.11,52100.0,9.1,9.13,9.06,9.11,52100.0
2012-08-13 15:00:00,9.12,9.15,9.1,9.13,136100.0,9.12,9.15,9.1,9.13,136100.0
2012-08-13 15:30:00,9.13,9.15,9.06,9.09,326000.0,9.13,9.15,9.06,9.09,326000.0
2012-08-14 09:30:00,9.23,9.23,9.02,9.04,140200.0,9.23,9.23,9.02,9.04,140200.0
2012-08-14 10:00:00,9.03,9.05,9.0,9.01,47500.0,9.03,9.05,9.0,9.01,47500.0
2012-08-14 10:30:00,9.0,9.04,8.95,9.01,87800.0,9.0,9.04,8.95,9.01,87800.0
2012-08-14 11:00:00,9.01,9.03,8.99,9.0,26100.0,9.01,9.03,8.99,9.0,26100.0
2012-08-14 11:30:00,9.0,9.05,8.99,9.01,38700.0,9.0,9.05,8.99,9.01,38700.0
2012-08-14 12:00:00,9.01,9.04,8.99,9.01,54300.0,9.01,9.04,8.99,9.01,54300.0
2012-08-14 12:30:00,9.01,9.01,8.93,8.95,54700.0,9.01,9.01,8.93,8.95,54700.0
2012-08-14 13:00:00,8.95,8.95,8.86,8.86,60800.0,8.95,8.95,8.86,8.86,60800.0
2012-08-14 13:30:00,8.86,8.87,8.82,8.83,163800.0,8.86,8.87,8.82,8.83,163800.0
2012-08-14 14:00:00,8.83,8.85,8.83,8.84,81000.0,8.83,8.85,8.83,8.84,81000.0
2012-08-14 14:30:00,8.85,8.87,8.83,8.87,95600.0,8.85,8.87,8.83,8.87,95600.0
2012-08-14 15:00:00,8.87,8.91,8.83,8.88,150000.0,8.87,8.91,8.83,8.88,150000.0
2012-08-14 15:30:00,8.88,8.88,8.77,8.82,581600.0,8.88,8.88,8.77,8.82,581600.0
2012-08-15 09:30:00,8.89,9.02,8.74,9.0,119000.0,8.89,9.02,8.74,9.0,119000.0
2012-08-15 10:00:00,9.0,9.08,8.99,9.07,75300.0,9.0,9.08,8.99,9.07,75300.0
2012-08-15 10:30:00,9.07,9.16,9.02,9.1,307400.0,9.07,9.16,9.02,9.1,307400.0
2012-08-15 11:00:00,9.1,9.2,9.1,9.17,71400.0,9.1,9.2,9.1,9.17,71400.0
2012-08-15 11:30:00,9.17,9.26,9.16,9.26,165300.0,9.17,9.26,9.16,9.26,165300.0
2012-08-15 12:00:00,9.26,9.3,9.25,9.28,70100.0,9.26,9.3,9.25,9.28,70100.0
2012-08-15 12:30:00,9.28,9.3,9.22,9.23,128700.0,9.28,9.3,9.22,9.23,128700.0
2012-08-15 13:00:00,9.24,9.3,9.24,9.25,68500.0,9.24,9.3,9.24,9.25,68500.0
2012-08-15 13:30:00,9.26,9.33,9.25,9.27,121500.0,9.26,9.33,9.25,9.27,121500.0
2012-08-15 14:00:00,9.28,9.28,9.19,9.26,107400.0,9.28,9.28,9.19,9.26,107400.0
2012-08-15 14:30:00,9.25,9.29,9.25,9.28,49000.0,9.25,9.29,9.25,9.28,49000.0
2012-08-15 15:00:00,9.28,9.32,9.28,9.3,73800.0,9.28,9.32,9.28,9.3,73800.0
2012-08-15 15:30:00,9.29,9.38,9.29,9.37,407400.0,9.29,9.38,9.29,9.37,407400.0
2012-08-16 09:30:00,9.35,9.69,9.31,9.68,350500.0,9.35,9.69,9.31,9.68,350500.0
2012-08-16 10:00:00,9.67,9.74,9.63,9.68,361900.0,9.67,9.74,9.63,9.68,361900.0
2012-08-16 10:30:00,9.68,9.79,9.67,9.78,265800.0,9.68,9.79,9.67,9.78,265800.0
2012-08-16 11:00:00,9.77,9.88,9.72,9.85,227200.0,9.77,9.88,9.72,9.85,227200.0
2012-08-16 11:30:00,9.85,10.04,9.84,9.93,410600.0,9.85,10.04,9.84,9.93,410600.0
2012-08-16 12:00:00,9.93,9.95,9.9,9.91,155300.0,9.93,9.95,9.9,9.91,155300.0
2012-08-16 12:30:00,9.9,9.9,9.83,9.84,107500.0,9.9,9.9,9.83,9.84,107500.0
2012-08-16 13:00:00,9.84,9.85,9.75,9.8,133200.0,9.84,9.85,9.75,9.8,133200.0
2012-08-16 13:30:00,9.79,9.82,9.74,9.76,125600.0,9.79,9.82,9.74,9.76,125600.0
2012-08-16 14:00:00,9.76,9.82,9.75,9.81,112900.0,9.76,9.82,9.75,9.81,112900.0
2012-08-16 14:30:00,9.81,9.9,9.81,9.87,200600.0,9.81,9.9,9.81,9.87,200600.0
2012-08-16 15:00:00,9.87,9.93,9.84,9.89,441200.0,9.87,9.93,9.84,9.89,441200.0
2012-08-16 15:30:00,9.9,9.91,9.81,9.86,553700.0,9.9,9.91,9.81,9.86,553700.0
2012-08-17 09:30:00,9.9,9.93,9.75,9.9,247200.0,9.9,9.93,9.75,9.9,247200.0
2012-08-17 10:00:00,9.89,9.93,9.87,9.92,157100.0,9.89,9.93,9.87,9.92,157100.0
2012-08-17 10:30:00,9.93,9.93,9.89,9.9,103800.0,9.93,9.93,9.89,9.9,103800.0
2012-08-17 11:00:00,9.9,10.0,9.89,9.99,170300.0,9.9,10.0,9.89,9.99,170300.0
2012-08-17 11:30:00,10.0,10.11,9.99,10.1,233400.0,10.0,10.11,9.99,10.1,233400.0
2012-08-17 12:00:00,10.09,10.1,10.02,10.03,79800.0,10.09,10.1,10.02,10.03,79800.0
2012-08-17 12:30:00,10.03,10.04,10.01,10.03,69400.0,10.03,10.04,10.01,10.03,69400.0
2012-08-17 13:00:00,10.03,10.07,10.0,10.07,61400.0,10.03,10.07,10.0,10.07,61400.0
2012-08-17 13:30:00,10.07,10.08,10.0,10.02,85900.0,10.07,10.08,10.0,10.02,85900.0
2012-08-17 14:00:00,10.02,10.08,10.0,10.08,148100.0,10.02,10.08,10.0,10.08,148100.0
2012-08-17 14:30:00,10.08,10.12,9.99,10.02,500800.0,10.08,10.12,9.99,10.02,500800.0
2012-08-17 15:00:00,10.02,10.05,10.0,10.04,287200.0,10.02,10.05,10.0,10.04,287200.0
2012-08-17 15:30:00,10.04,10.08,10.0,10.08,575400.0,10.04,10.08,10.0,10.08,575400.0
2012-08-20 09:30:00,10.07,10.1,9.94,9.96,190200.0,10.07,10.1,9.94,9.96,190200.0
2012-08-20 10:00:00,9.95,10.04,9.93,9.99,268500.0,9.95,10.04,9.93,9.99,268500.0
2012-08-20 10:30:00,9.98,10.11,9.96,10.07,260400.0,9.98,10.11,9.96,10.07,260400.0
2012-08-20 11:00:00,10.08,10.16,10.06,10.1,238400.0,10.08,10.16,10.06,10.1,238400.0
2012-08-20 11:30:00,10.1,10.22,10.1,10.17,224800.0,10.1,10.22,10.1,10.17,224800.0
2012-08-20 12:00:00,10.17,10.21,10.15,10.19,87500.0,10.17,10.21,10.15,10.19,87500.0
2012-08-20 12:30:00,10.19,10.19,10.14,10.16,89100.0,10.19,10.19,10.14,10.16,89100.0
2012-08-20 13:00:00,10.16,10.16,10.12,10.12,101600.0,10.16,10.16,10.12,10.12,101600.0
2012-08-20 13:30:00,10.12,10.16,10.08,10.16,134100.0,10.12,10.16,10.08,10.16,134100.0
2012-08-20 14:00:00,10.16,10.18,10.11,10.17,69700.0,10.16,10.18,10.11,10.17,69700.0
2012-08-20 14:30:00,10.18,10.21,10.14,10.21,94900.0,10.18,10.21,10.14,10.21,94900.0
2012-08-20 15:00:00,10.21,10.28,10.2,10.26,175000.0,10.21,10.28,10.2,10.26,175000.0
2012-08-20 15:30:00,10.26,10.35,10.22,10.32,666200.0,10.26,10.35,10.22,10.32,666200.0
2012-08-21 09:30:00,10.33,10.36,10.13,10.25,153200.0,10.33,10.36,10.13,10.25,153200.0
2012-08-21 10:00:00,10.25,10.32,10.25,10.29,142700.0,10.25,10.32,10.25,10.29,142700.0
2012-08-21 10:30:00,10.28,10.32,10.24,10.25,109700.0,10.28,10.32,10.24,10.25,109700.0
2012-08-21 11:00:00,10.26,10.31,10.19,10.25,190400.0,10.26,10.31,10.19,10.25,190400.0
2012-08-21 11:30:00,10.25,10.29,10.24,10.25,78000.0,10.25,10.29,10.24,10.25,78000.0
2012-08-21 12:00:00,10.25,10.26,10.21,10.22,55200.0,10.25,10.26,10.21,10.22,55200.0
2012-08-21 12:30:00,10.22,10.24,10.19,10.21,74000.0,10.22,10.24,10.19,10.21,74000.0
2012-08-21 13:00:00,10.2,10.21,10.05,10.06,165800.0,10.2,10.21,10.05,10.06,165800.0
2012-08-21 13:30:00,10.07,10.14,10.05,10.13,141600.0,10.07,10.14,10.05,10.13,141600.0
2012-08-21 14:00:00,10.14,10.21,10.14,10.17,93000.0,10.14,10.21,10.14,10.17,93000.0
2012-08-21 14:30:00,10.17,10.21,10.15,10.18,92900.0,10.17,10.21,10.15,10.18,92900.0
2012-08-21 15:00:00,10.19,10.19,10.1,10.13,119900.0,10.19,10.19,10.1,10.13,119900.0
2012-08-21 15:30:00,10.13,10.2,10.13,10.2,270900.0,10.13,10.2,10.13,10.2,270900.0
2012-08-22 09:30:00,10.19,10.22,10.02,10.14,86800.0,10.19,10.22,10.02,10.14,86800.0
2012-08-22 10:00:00,10.14,10.19,10.12,10.19,47900.0,10.14,10.19,10.12,10.19,47900.0
2012-08-22 10:30:00,10.2,10.23,10.12,10.16,90500.0,10.2,10.23,10.12,10.16,90500.0
2012-08-22 11:00:00,10.15,10.19,10.12,10.19,58700.0,10.15,10.19,10.12,10.19,58700.0
2012-08-22 11:30:00,10.18,10.18,10.13,10.16,46200.0,10.18,10.18,10.13,10.16,46200.0
2012-08-22 12:00:00,10.15,10.16,10.05,10.1,61500.0,10.15,10.16,10.05,10.1,61500.0
2012-08-22 12:30:00,10.1,10.1,10.02,10.03,53000.0,10.1,10.1,10.02,10.03,53000.0
2012-08-22 13:00:00,10.03,10.06,10.0,10.06,205100.0,10.03,10.06,10.0,10.06,205100.0
2012-08-22 13:30:00,10.05,10.08,10.03,10.07,30700.0,10.05,10.08,10.03,10.07,30700.0
2012-08-22 14:00:00,10.06,10.16,10.06,10.09,99200.0,10.06,10.16,10.06,10.09,99200.0
2012-08-22 14:30:00,10.1,10.18,10.1,10.17,93200.0,10.1,10.18,10.1,10.17,93200.0
2012-08-22 15:00:00,10.17,10.17,10.1,10.1,59700.0,10.17,10.17,10.1,10.1,59700.0
2012-08-22 15:30:00,10.1,10.18,10.09,10.14,258300.0,10.1,10.18,10.09,10.14,258300.0
2012-08-23 09:30:00,10.11,10.18,9.94,9.98,130400.0,10.11,10.18,9.94,9.98,130400.0
2012-08-23 10:00:00,9.98,10.02,9.91,10.01,263000.0,9.98,10.02,9.91,10.01,263000.0
2012-08-23 10:30:00,10.01,10.01,9.89,9.92,77700.0,10.01,10.01,9.89,9.92,77700.0
2012-08-23 11:00:00,9.93,10.09,9.9,10.07,181600.0,9.93,10.09,9.9,10.07,181600.0
2012-08-23 11:30:00,10.06,10.09,10.04,10.07,31200.0,10.06,10.09,10.04,10.07,31200.0
2012-08-23 12:00:00,10.08,10.09,10.0,10.08,183500.0,10.08,10.09,10.0,10.08,183500.0
2012-08-23 12:30:00,10.08,10.16,10.06,10.13,137700.0,10.08,10.16,10.06,10.13,137700.0
2012-08-23 13:00:00,10.12,10.2,10.1,10.17,280000.0,10.12,10.2,10.1,10.17,280000.0
2012-08-23 13:30:00,10.16,10.21,10.15,10.2,94500.0,10.16,10.21,10.15,10.2,94500.0
2012-08-23 14:00:00,10.2,10.22,10.16,10.2,91700.0,10.2,10.22,10.16,10.2,91700.0
2012-08-23 14:30:00,10.2,10.27,10.2,10.27,115900.0,10.2,10.27,10.2,10.27,115900.0
2012-08-23 15:00:00,10.26,10.31,10.25,10.29,197500.0,10.26,10.31,10.25,10.29,197500.0
2012-08-23 15:30:00,10.28,10.32,10.26,10.28,337700.0,10.28,10.32,10.26,10.28,337700.0
2012-08-24 09:30:00,10.17,10.29,10.16,10.19,171000.0,10.17,10.29,10.16,10.19,171000.0
2012-08-24 10:00:00,10.18,10.27,10.18,10.21,151700.0,10.18,10.27,10.18,10.21,151700.0
2012-08-24 10:30:00,10.21,10.3,10.19,10.2,89200.0,10.21,10.3,10.19,10.2,89200.0
2012-08-24 11:00:00,10.21,10.21,10.13,10.19,144000.0,10.21,10.21,10.13,10.19,144000.0
2012-08-24 11:30:00,10.19,10.22,10.1,10.11,36900.0,10.19,10.22,10.1,10.11,36900.0
2012-08-24 12:00:00,10.11,10.23,10.1,10.23,83800.0,10.11,10.23,10.1,10.23,83800.0
2012-08-24 12:30:00,10.22,10.25,10.22,10.22,25500.0,10.22,10.25,10.22,10.22,25500.0
2012-08-24 13:00:00,10.23,10.23,10.2,10.22,30700.0,10.23,10.23,10.2,10.22,30700.0
2012-08-24 13:30:00,10.22,10.28,10.21,10.22,49500.0,10.22,10.28,10.21,10.22,49500.0
2012-08-24 14:00:00,10.22,10.24,10.2,10.24,44400.0,10.22,10.24,10.2,10.24,44400.0
2012-08-24 14:30:00,10.24,10.24,10.2,10.2,36600.0,10.24,10.24,10.2,10.2,36600.0
2012-08-24 15:00:00,10.21,10.22,10.16,10.19,130700.0,10.21,10.22,10.16,10.19,130700.0
2012-08-24 15:30:00,10.18,10.23,10.12,10.15,286400.0,10.18,10.23,10.12,10.15,286400.0
2012-08-27 09:30:00,10.22,10.4,10.15,10.34,267100.0,10.22,10.4,10.15,10.34,267100.0
2012-08-27 10:00:00,10.34,10.38,10.28,10.33,168200.0,10.34,10.38,10.28,10.33,168200.0
2012-08-27 10:30:00,10.34,10.36,10.25,10.29,102700.0,10.34,10.36,10.25,10.29,102700.0
2012-08-27 11:00:00,10.3,10.35,10.25,10.29,342500.0,10.3,10.35,10.25,10.29,342500.0
2012-08-27 11:30:00,10.29,10.29,10.19,10.19,84100.0,10.29,10.29,10.19,10.19,84100.0
2012-08-27 12:00:00,10.2,10.22,10.07,10.1,114400.0,10.2,10.22,10.07,10.1,114400.0
2012-08-27 12:30:00,10.1,10.11,10.04,10.08,76600.0,10.1,10.11,10.04,10.08,76600.0
2012-08-27 13:00:00,10.08,10.09,10.05,10.09,35500.0,10.08,10.09,10.05,10.09,35500.0
2012-08-27 13:30:00,10.09,10.09,9.98,9.99,88300.0,10.09,10.09,9.98,9.99,88300.0
2012-08-27 14:00:00,10.0,10.02,9.95,10.02,98500.0,10.0,10.02,9.95,10.02,98500.0
2012-08-27 14:30:00,10.02,10.09,10.02,10.06,75300.0,10.02,10.09,10.02,10.06,75300.0
2012-08-27 15:00:00,10.05,10.09,10.01,10.03,96300.0,10.05,10.09,10.01,10.03,96300.0
2012-08-27 15:30:00,10.04,10.04,9.97,9.99,407000.0,10.04,10.04,9.97,9.99,407000.0
2012-08-28 09:30:00,10.04,10.15,10.01,10.1,75600.0,10.04,10.15,10.01,10.1,75600.0
2012-08-28 10:00:00,10.1,10.24,10.05,10.19,99200.0,10.1,10.24,10.05,10.19,99200.0
2012-08-28 10:30:00,10.19,10.25,10.15,10.18,467200.0,10.19,10.25,10.15,10.18,467200.0
2012-08-28 11:00:00,10.19,10.25,10.19,10.24,98200.0,10.19,10.25,10.19,10.24,98200.0
2012-08-28 11:30:00,10.24,10.26,10.18,10.24,184100.0,10.24,10.26,10.18,10.24,184100.0
2012-08-28 12:00:00,10.24,10.28,10.24,10.28,38600.0,10.24,10.28,10.24,10.28,38600.0
2012-08-28 12:30:00,10.28,10.28,10.24,10.26,32500.0,10.28,10.28,10.24,10.26,32500.0
2012-08-28 13:00:00,10.27,10.27,10.2,10.23,75300.0,10.27,10.27,10.2,10.23,75300.0
2012-08-28 13:30:00,10.23,10.31,10.23,10.3,114600.0,10.23,10.31,10.23,10.3,114600.0
2012-08-28 14:00:00,10.3,10.36,10.3,10.32,91900.0,10.3,10.36,10.3,10.32,91900.0
2012-08-28 14:30:00,10.32,10.35,10.27,10.28,57800.0,10.32,10.35,10.27,10.28,57800.0
2012-08-28 15:00:00,10.29,10.33,10.26,10.29,81000.0,10.29,10.33,10.26,10.29,81000.0
2012-08-28 15:30:00,10.3,10.4,10.28,10.36,308200.0,10.3,10.4,10.28,10.36,308200.0
2012-08-29 09:30:00,10.34,10.48,10.29,10.31,139000.0,10.34,10.48,10.29,10.31,139000.0
2012-08-29 10:00:00,10.3,10.38,10.29,10.33,55400.0,10.3,10.38,10.29,10.33,55400.0
2012-08-29 10:30:00,10.33,10.34,10.23,10.26,76000.0,10.33,10.34,10.23,10.26,76000.0
2012-08-29 11:00:00,10.26,10.3,10.23,10.3,50900.0,10.26,10.3,10.23,10.3,50900.0
2012-08-29 11:30:00,10.3,10.37,10.29,10.3,56700.0,10.3,10.37,10.29,10.3,56700.0
2012-08-29 12:00:00,10.3,10.3,10.22,10.28,88900.0,10.3,10.3,10.22,10.28,88900.0
2012-08-29 12:30:00,10.28,10.3,10.27,10.27,73000.0,10.28,10.3,10.27,10.27,73000.0
2012-08-29 13:00:00,10.27,10.31,10.25,10.31,31100.0,10.27,10.31,10.25,10.31,31100.0
2012-08-29 13:30:00,10.31,10.33,10.29,10.32,42500.0,10.31,10.33,10.29,10.32,42500.0
2012-08-29 14:00:00,10.32,10.34,10.29,10.32,38500.0,10.32,10.34,10.29,10.32,38500.0
2012-08-29 14:30:00,10.32,10.34,10.3,10.33,36900.0,10.32,10.34,10.3,10.33,36900.0
2012-08-29 15:00:00,10.32,10.33,10.29,10.33,45900.0,10.32,10.33,10.29,10.33,45900.0
2012-08-29 15:30:00,10.33,10.34,10.28,10.29,123200.0,10.33,10.34,10.28,10.29,123200.0
2012-08-30 09:30:00,10.17,10.18,10.11,10.11,92900.0,10.17,10.18,10.11,10.11,92900.0
2012-08-30 10:00:00,10.11,10.12,10.03,10.04,131600.0,10.11,10.12,10.03,10.04,131600.0
2012-08-30 10:30:00,10.04,10.06,9.96,10.01,97500.0,10.04,10.06,9.96,10.01,97500.0
2012-08-30 11:00:00,10.02,10.08,10.02,10.07,65400.0,10.02,10.08,10.02,10.07,65400.0
2012-08-30 11:30:00,10.08,10.13,10.05,10.12,79600.0,10.08,10.13,10.05,10.12,79600.0
2012-08-30 12:00:00,10.11,10.15,10.11,10.11,52300.0,10.11,10.15,10.11,10.11,52300.0
2012-08-30 12:30:00,10.11,10.16,10.11,10.13,93100.0,10.11,10.16,10.11,10.13,93100.0
2012-08-30 13:00:00,10.13,10.14,10.06,10.08,50900.0,10.13,10.14,10.06,10.08,50900.0
2012-08-30 13:30:00,10.08,10.09,10.01,10.09,91900.0,10.08,10.09,10.01,10.09,91900.0
2012-08-30 14:00:00,10.09,10.12,10.08,10.08,32300.0,10.09,10.12,10.08,10.08,32300.0
2012-08-30 14:30:00,10.08,10.09,10.03,10.04,71600.0,10.08,10.09,10.03,10.04,71600.0
2012-08-30 15:00:00,10.04,10.09,10.04,10.09,78800.0,10.04,10.09,10.04,10.09,78800.0
2012-08-30 15:30:00,10.09,10.09,10.01,10.03,274200.0,10.09,10.09,10.01,10.03,274200.0
2012-08-31 09:30:00,10.14,10.25,10.11,10.15,133400.0,10.14,10.25,10.11,10.15,133400.0
2012-08-31 10:00:00,10.14,10.24,10.03,10.19,130100.0,10.14,10.24,10.03,10.19,130100.0
2012-08-31 10:30:00,10.19,10.3,10.15,10.29,116500.0,10.19,10.3,10.15,10.29,116500.0
2012-08-31 11:00:00,10.29,10.39,10.27,10.33,119100.0,10.29,10.39,10.27,10.33,119100.0
2012-08-31 11:30:00,10.33,10.38,10.31,10.32,149900.0,10.33,10.38,10.31,10.32,149900.0
2012-08-31 12:00:00,10.31,10.32,10.2,10.25,59800.0,10.31,10.32,10.2,10.25,59800.0
2012-08-31 12:30:00,10.24,10.26,10.21,10.26,55000.0,10.24,10.26,10.21,10.26,55000.0
2012-08-31 13:00:00,10.25,10.26,10.16,10.2,45500.0,10.25,10.26,10.16,10.2,45500.0
2012-08-31 13:30:00,10.2,10.28,10.2,10.27,49500.0,10.2,10.28,10.2,10.27,49500.0
2012-08-31 14:00:00,10.26,10.31,10.24,10.31,55200.0,10.26,10.31,10.24,10.31,55200.0
2012-08-31 14:30:00,10.3,10.32,10.28,10.3,65600.0,10.3,10.32,10.28,10.3,65600.0
2012-08-31 15:00:00,10.3,10.3,10.22,10.24,110600.0,10.3,10.3,10.22,10.24,110600.0
2012-08-31 15:30:00,10.24,10.3,10.2,10.26,186000.0,10.24,10.3,10.2,10.26,186000.0
2012-09-04 09:30:00,10.22,10.32,10.09,10.13,92900.0,10.22,10.32,10.09,10.13,92900.0
2012-09-04 10:00:00,10.12,10.16,9.93,9.94,220600.0,10.12,10.16,9.93,9.94,220600.0
2012-09-04 10:30:00,9.95,10.02,9.9,9.93,136300.0,9.95,10.02,9.9,9.93,136300.0
2012-09-04 11:00:00,9.93,9.97,9.93,9.95,89600.0,9.93,9.97,9.93,9.95,89600.0
2012-09-04 11:30:00,9.95,9.95,9.91,9.93,49600.0,9.95,9.95,9.91,9.93,49600.0
2012-09-04 12:00:00,9.92,9.94,9.88,9.89,126800.0,9.92,9.94,9.88,9.89,126800.0
2012-09-04 12:30:00,9.9,9.94,9.89,9.92,49600.0,9.9,9.94,9.89,9.92,49600.0
2012-09-04 13:00:00,9.93,9.93,9.86,9.87,74900.0,9.93,9.93,9.86,9.87,74900.0
2012-09-04 13:30:00,9.87,9.91,9.87,9.9,41600.0,9.87,9.91,9.87,9.9,41600.0
2012-09-04 14:00:00,9.9,10.03,9.87,10.01,64800.0,9.9,10.03,9.87,10.01,64800.0
2012-09-04 14:30:00,10.01,10.1,10.01,10.03,89400.0,10.01,10.1,10.01,10.03,89400.0
2012-09-04 15:00:00,10.03,10.07,10.0,10.07,95800.0,10.03,10.07,10.0,10.07,95800.0
2012-09-04 15:30:00,10.07,10.08,10.0,10.02,166600.0,10.07,10.08,10.0,10.02,166600.0
2012-09-05 09:30:00,9.97,10.08,9.92,10.03,94700.0,9.97,10.08,9.92,10.03,94700.0
2012-09-05 10:00:00,10.03,10.11,10.01,10.05,137800.0,10.03,10.11,10.01,10.05,137800.0
2012-09-05 10:30:00,10.06,10.14,10.03,10.03,212500.0,10.06,10.14,10.03,10.03,212500.0
2012-09-05 11:00:00,10.03,10.06,10.01,10.05,86700.0,10.03,10.06,10.01,10.05,86700.0
2012-09-05 11:30:00,10.07,10.08,10.0,10.04,61500.0,10.07,10.08,10.0,10.04,61500.0
2012-09-05 12:00:00,10.03,10.04,10.0,10.03,44000.0,10.03,10.04,10.0,10.03,44000.0
2012-09-05 12:30:00,10.02,10.02,9.99,9.99,42700.0,10.02,10.02,9.99,9.99,42700.0
2012-09-05 13:00:00,9.99,9.99,9.95,9.95,70700.0,9.99,9.99,9.95,9.95,70700.0
2012-09-05 13:30:00,9.96,9.97,9.89,9.96,143700.0,9.96,9.97,9.89,9.96,143700.0
2012-09-05 14:00:00,9.96,9.99,9.94,9.98,46700.0,9.96,9.99,9.94,9.98,46700.0
2012-09-05 14:30:00,9.98,9.99,9.96,9.97,31800.0,9.98,9.99,9.96,9.97,31800.0
2012-09-05 15:00:00,9.97,9.98,9.91,9.95,232900.0,9.97,9.98,9.91,9.95,232900.0
2012-09-05 15:30:00,9.95,10.02,9.93,9.95,274800.0,9.95,10.02,9.93,9.95,274800.0
2012-09-06 09:30:00,10.03,10.3,10.03,10.27,309400.0,10.03,10.3,10.03,10.27,309400.0
2012-09-06 10:00:00,10.27,10.43,10.27,10.4,170600.0,10.27,10.43,10.27,10.4,170600.0
2012-09-06 10:30:00,10.41,10.41,10.33,10.37,155900.0,10.41,10.41,10.33,10.37,155900.0
2012-09-06 11:00:00,10.36,10.37,10.24,10.25,164800.0,10.36,10.37,10.24,10.25,164800.0
2012-09-06 11:30:00,10.26,10.34,10.25,10.32,218900.0,10.26,10.34,10.25,10.32,218900.0
2012-09-06 12:00:00,10.33,10.38,10.32,10.33,154300.0,10.33,10.38,10.32,10.33,154300.0
2012-09-06 12:30:00,10.34,10.34,10.25,10.26,121800.0,10.34,10.34,10.25,10.26,121800.0
2012-09-06 13:00:00,10.26,10.32,10.24,10.31,202200.0,10.26,10.32,10.24,10.31,202200.0
2012-09-06 13:30:00,10.32,10.39,10.31,10.32,163100.0,10.32,10.39,10.31,10.32,163100.0
2012-09-06 14:00:00,10.33,10.33,10.25,10.29,116100.0,10.33,10.33,10.25,10.29,116100.0
2012-09-06 14:30:00,10.28,10.29,10.21,10.26,141800.0,10.28,10.29,10.21,10.26,141800.0
2012-09-06 15:00:00,10.25,10.42,10.21,10.4,546900.0,10.25,10.42,10.21,10.4,546900.0
2012-09-06 15:30:00,10.4,10.44,10.32,10.36,573400.0,10.4,10.44,10.32,10.36,573400.0
2012-09-07 09:30:00,10.39,10.52,10.27,10.3,218600.0,10.39,10.52,10.27,10.3,218600.0
2012-09-07 10:00:00,10.32,10.36,10.26,10.32,79100.0,10.32,10.36,10.26,10.32,79100.0
2012-09-07 10:30:00,10.32,10.4,10.28,10.37,240400.0,10.32,10.4,10.28,10.37,240400.0
2012-09-07 11:00:00,10.37,10.38,10.29,10.33,136900.0,10.37,10.38,10.29,10.33,136900.0
2012-09-07 11:30:00,10.34,10.44,10.33,10.44,66300.0,10.34,10.44,10.33,10.44,66300.0
2012-09-07 12:00:00,10.44,10.47,10.4,10.4,92000.0,10.44,10.47,10.4,10.4,92000.0
2012-09-07 12:30:00,10.41,10.57,10.41,10.54,155500.0,10.41,10.57,10.41,10.54,155500.0
2012-09-07 13:00:00,10.54,10.58,10.52,10.54,143500.0,10.54,10.58,10.52,10.54,143500.0
2012-09-07 13:30:00,10.53,10.53,10.45,10.47,278600.0,10.53,10.53,10.45,10.47,278600.0
2012-09-07 14:00:00,10.47,10.53,10.47,10.51,52500.0,10.47,10.53,10.47,10.51,52500.0
2012-09-07 14:30:00,10.51,10.52,10.48,10.5,62200.0,10.51,10.52,10.48,10.5,62200.0
2012-09-07 15:00:00,10.5,10.52,10.49,10.52,77800.0,10.5,10.52,10.49,10.52,77800.0
2012-09-07 15:30:00,10.52,10.56,10.51,10.54,145800.0,10.52,10.56,10.51,10.54,145800.0
2012-09-10 09:30:00,10.52,10.55,10.35,10.45,96700.0,10.52,10.55,10.35,10.45,96700.0
2012-09-10 10:00:00,10.44,10.55,10.42,10.5,334600.0,10.44,10.55,10.42,10.5,334600.0
2012-09-10 10:30:00,10.5,10.56,10.5,10.54,131700.0,10.5,10.56,10.5,10.54,131700.0
2012-09-10 11:00:00,10.54,10.61,10.53,10.58,244300.0,10.54,10.61,10.53,10.58,244300.0
2012-09-10 11:30:00,10.58,10.61,10.55,10.57,119900.0,10.58,10.61,10.55,10.57,119900.0
2012-09-10 12:00:00,10.57,10.58,10.53,10.55,46900.0,10.57,10.58,10.53,10.55,46900.0
2012-09-10 12:30:00,10.55,10.59,10.53,10.59,169800.0,10.55,10.59,10.53,10.59,169800.0
2012-09-10 13:00:00,10.59,10.6,10.57,10.58,32900.0,10.59,10.6,10.57,10.58,32900.0
2012-09-10 13:30:00,10.58,10.6,10.56,10.58,76500.0,10.58,10.6,10.56,10.58,76500.0
2012-09-10 14:00:00,10.58,10.6,10.55,10.56,51500.0,10.58,10.6,10.55,10.56,51500.0
2012-09-10 14:30:00,10.56,10.66,10.56,10.62,228800.0,10.56,10.66,10.56,10.62,228800.0
2012-09-10 15:00:00,10.62,10.64,10.6,10.62,159000.0,10.62,10.64,10.6,10.62,159000.0
2012-09-10 15:30:00,10.62,10.66,10.59,10.65,307200.0,10.62,10.66,10.59,10.65,307200.0
2012-09-11 09:30:00,10.64,10.81,10.61,10.74,309600.0,10.64,10.81,10.61,10.74,309600.0
2012-09-11 10:00:00,10.73,10.75,10.69,10.7,86700.0,10.73,10.75,10.69,10.7,86700.0
2012-09-11 10:30:00,10.7,10.72,10.68,10.69,80600.0,10.7,10.72,10.68,10.69,80600.0
2012-09-11 11:00:00,10.68,10.84,10.68,10.83,241900.0,10.68,10.84,10.68,10.83,241900.0
2012-09-11 11:30:00,10.83,10.87,10.73,10.81,239200.0,10.83,10.87,10.73,10.81,239200.0
2012-09-11 12:00:00,10.81,10.88,10.79,10.84,375800.0,10.81,10.88,10.79,10.84,375800.0
2012-09-11 12:30:00,10.83,10.87,10.82,10.82,139600.0,10.83,10.87,10.82,10.82,139600.0
2012-09-11 13:00:00,10.83,10.85,10.8,10.82,119500.0,10.83,10.85,10.8,10.82,119500.0
2012-09-11 13:30:00,10.81,10.87,10.8,10.85,158700.0,10.81,10.87,10.8,10.85,158700.0
2012-09-11 14:00:00,10.84,10.85,10.8,10.81,164700.0,10.84,10.85,10.8,10.81,164700.0
2012-09-11 14:30:00,10.81,10.82,10.75,10.76,89200.0,10.81,10.82,10.75,10.76,89200.0
2012-09-11 15:00:00,10.77,10.78,10.75,10.76,234400.0,10.77,10.78,10.75,10.76,234400.0
2012-09-11 15:30:00,10.76,10.82,10.74,10.82,498700.0,10.76,10.82,10.74,10.82,498700.0
2012-09-12 09:30:00,10.88,11.0,10.78,10.78,281300.0,10.88,11.0,10.78,10.78,281300.0
2012-09-12 10:00:00,10.79,10.8,10.68,10.68,229200.0,10.79,10.8,10.68,10.68,229200.0
2012-09-12 10:30:00,10.69,10.69,10.51,10.62,239700.0,10.69,10.69,10.51,10.62,239700.0
2012-09-12 11:00:00,10.61,10.65,10.55,10.59,145900.0,10.61,10.65,10.55,10.59,145900.0
2012-09-12 11:30:00,10.59,10.6,10.54,10.56,55800.0,10.59,10.6,10.54,10.56,55800.0
2012-09-12 12:00:00,10.55,10.61,10.53,10.58,68500.0,10.55,10.61,10.53,10.58,68500.0
2012-09-12 12:30:00,10.59,10.59,10.56,10.59,58900.0,10.59,10.59,10.56,10.59,58900.0
2012-09-12 13:00:00,10.58,10.63,10.58,10.63,100000.0,10.58,10.63,10.58,10.63,100000.0
2012-09-12 13:30:00,10.63,10.66,10.6,10.61,43300.0,10.63,10.66,10.6,10.61,43300.0
2012-09-12 14:00:00,10.61,10.66,10.59,10.59,63800.0,10.61,10.66,10.59,10.59,63800.0
2012-09-12 14:30:00,10.6,10.6,10.56,10.58,125800.0,10.6,10.6,10.56,10.58,125800.0
2012-09-12 15:00:00,10.58,10.6,10.53,10.58,139900.0,10.58,10.6,10.53,10.58,139900.0
2012-09-12 15:30:00,10.59,10.63,10.55,10.57,298600.0,10.59,10.63,10.55,10.57,298600.0
2012-09-13 09:30:00,10.61,10.62,10.43,10.48,88300.0,10.61,10.62,10.43,10.48,88300.0
2012-09-13 10:00:00,10.49,10.63,10.45,10.46,165100.0,10.49,10.63,10.45,10.46,165100.0
2012-09-13 10:30:00,10.46,10.48,10.4,10.43,156500.0,10.46,10.48,10.4,10.43,156500.0
2012-09-13 11:00:00,10.43,10.51,10.43,10.45,90500.0,10.43,10.51,10.43,10.45,90500.0
2012-09-13 11:30:00,10.45,10.5,10.43,10.43,52500.0,10.45,10.5,10.43,10.43,52500.0
2012-09-13 12:00:00,10.43,10.5,10.4,10.41,123300.0,10.43,10.5,10.4,10.41,123300.0
2012-09-13 12:30:00,10.41,10.58,10.4,10.58,104200.0,10.41,10.58,10.4,10.58,104200.0
2012-09-13 13:00:00,10.58,10.75,10.58,10.75,164100.0,10.58,10.75,10.58,10.75,164100.0
2012-09-13 13:30:00,10.75,10.78,10.71,10.72,163700.0,10.75,10.78,10.71,10.72,163700.0
2012-09-13 14:00:00,10.73,10.81,10.71,10.78,94000.0,10.73,10.81,10.71,10.78,94000.0
2012-09-13 14:30:00,10.79,10.8,10.72,10.75,54400.0,10.79,10.8,10.72,10.75,54400.0
2012-09-13 15:00:00,10.76,10.76,10.64,10.67,101100.0,10.76,10.76,10.64,10.67,101100.0
2012-09-13 15:30:00,10.66,10.74,10.66,10.69,285800.0,10.66,10.74,10.66,10.69,285800.0
2012-09-14 09:30:00,10.81,10.95,10.72,10.94,52500.0,10.81,10.95,10.72,10.94,52500.0
2012-09-14 10:00:00,10.93,10.95,10.92,10.94,112200.0,10.93,10.95,10.92,10.94,112200.0
2012-09-14 10:30:00,10.94,11.0,10.9,10.98,189500.0,10.94,11.0,10.9,10.98,189500.0
2012-09-14 11:00:00,10.99,11.08,10.97,11.01,200900.0,10.99,11.08,10.97,11.01,200900.0
2012-09-14 11:30:00,11.0,11.01,10.94,10.95,154800.0,11.0,11.01,10.94,10.95,154800.0
2012-09-14 12:00:00,10.95,10.99,10.94,10.96,85400.0,10.95,10.99,10.94,10.96,85400.0
2012-09-14 12:30:00,10.96,10.96,10.92,10.93,123300.0,10.96,10.96,10.92,10.93,123300.0
2012-09-14 13:00:00,10.94,10.95,10.92,10.93,37600.0,10.94,10.95,10.92,10.93,37600.0
2012-09-14 13:30:00,10.93,10.97,10.91,10.93,89700.0,10.93,10.97,10.91,10.93,89700.0
2012-09-14 14:00:00,10.92,10.93,10.85,10.89,66700.0,10.92,10.93,10.85,10.89,66700.0
2012-09-14 14:30:00,10.9,10.93,10.87,10.92,50000.0,10.9,10.93,10.87,10.92,50000.0
2012-09-14 15:00:00,10.92,10.92,10.84,10.9,86500.0,10.92,10.92,10.84,10.9,86500.0
2012-09-14 15:30:00,10.89,10.93,10.87,10.92,156400.0,10.89,10.93,10.87,10.92,156400.0
2012-09-17 09:30:00,10.97,10.98,10.85,10.97,123100.0,10.97,10.98,10.85,10.97,123100.0
2012-09-17 10:00:00,10.97,11.12,10.94,11.12,420100.0,10.97,11.12,10.94,11.12,420100.0
2012-09-17 10:30:00,11.11,11.18,11.05,11.1,143700.0,11.11,11.18,11.05,11.1,143700.0
2012-09-17 11:00:00,11.09,11.13,11.05,11.09,75100.0,11.09,11.13,11.05,11.09,75100.0
2012-09-17 11:30:00,11.1,11.16,11.05,11.1,186500.0,11.1,11.16,11.05,11.1,186500.0
2012-09-17 12:00:00,11.1,11.22,11.09,11.19,155900.0,11.1,11.22,11.09,11.19,155900.0
2012-09-17 12:30:00,11.19,11.19,11.07,11.08,165100.0,11.19,11.19,11.07,11.08,165100.0
2012-09-17 13:00:00,11.07,11.1,11.07,11.08,55300.0,11.07,11.1,11.07,11.08,55300.0
2012-09-17 13:30:00,11.07,11.09,11.04,11.04,115100.0,11.07,11.09,11.04,11.04,115100.0
2012-09-17 14:00:00,11.04,11.11,11.02,11.09,154500.0,11.04,11.11,11.02,11.09,154500.0
2012-09-17 14:30:00,11.09,11.1,11.02,11.03,116100.0,11.09,11.1,11.02,11.03,116100.0
2012-09-17 15:00:00,11.04,11.06,11.0,11.03,183100.0,11.04,11.06,11.0,11.03,183100.0
2012-09-17 15:30:00,11.03,11.17,11.01,11.16,601500.0,11.03,11.17,11.01,11.16,601500.0
2012-09-18 09:30:00,11.18,11.36,11.01,11.03,168700.0,11.18,11.36,11.01,11.03,168700.0
2012-09-18 10:00:00,11.03,11.09,11.0,11.03,153000.0,11.03,11.09,11.0,11.03,153000.0
2012-09-18 10:30:00,11.03,11.13,11.0,11.12,122500.0,11.03,11.13,11.0,11.12,122500.0
2012-09-18 11:00:00,11.13,11.16,11.08,11.12,213200.0,11.13,11.16,11.08,11.12,213200.0
2012-09-18 11:30:00,11.12,11.14,11.05,11.06,64200.0,11.12,11.14,11.05,11.06,64200.0
2012-09-18 12:00:00,11.06,11.11,11.05,11.1,76100.0,11.06,11.11,11.05,11.1,76100.0
2012-09-18 12:30:00,11.09,11.1,11.04,11.05,32400.0,11.09,11.1,11.04,11.05,32400.0
2012-09-18 13:00:00,11.05,11.1,11.04,11.08,42000.0,11.05,11.1,11.04,11.08,42000.0
2012-09-18 13:30:00,11.08,11.12,11.05,11.05,53200.0,11.08,11.12,11.05,11.05,53200.0
2012-09-18 14:00:00,11.05,11.08,11.05,11.06,34900.0,11.05,11.08,11.05,11.06,34900.0
2012-09-18 14:30:00,11.07,11.11,11.06,11.08,97100.0,11.07,11.11,11.06,11.08,97100.0
2012-09-18 15:00:00,11.08,11.09,11.05,11.05,83300.0,11.08,11.09,11.05,11.05,83300.0
2012-09-18 15:30:00,11.05,11.15,11.05,11.15,317600.0,11.05,11.15,11.05,11.15,317600.0
2012-09-19 09:30:00,11.24,11.31,11.16,11.17,262700.0,11.24,11.31,11.16,11.17,262700.0
2012-09-19 10:00:00,11.18,11.26,11.16,11.17,171700.0,11.18,11.26,11.16,11.17,171700.0
2012-09-19 10:30:00,11.16,11.19,11.14,11.16,74300.0,11.16,11.19,11.14,11.16,74300.0
2012-09-19 11:00:00,11.16,11.2,11.12,11.12,50500.0,11.16,11.2,11.12,11.12,50500.0
2012-09-19 11:30:00,11.11,11.13,11.03,11.06,67400.0,11.11,11.13,11.03,11.06,67400.0
2012-09-19 12:00:00,11.06,11.11,11.01,11.11,77900.0,11.06,11.11,11.01,11.11,77900.0
2012-09-19 12:30:00,11.11,11.13,11.09,11.12,43400.0,11.11,11.13,11.09,11.12,43400.0
2012-09-19 13:00:00,11.11,11.11,11.09,11.09,59700.0,11.11,11.11,11.09,11.09,59700.0
2012-09-19 13:30:00,11.09,11.1,11.05,11.07,109700.0,11.09,11.1,11.05,11.07,109700.0
2012-09-19 14:00:00,11.08,11.17,11.07,11.16,48000.0,11.08,11.17,11.07,11.16,48000.0
2012-09-19 14:30:00,11.16,11.17,11.12,11.15,90700.0,11.16,11.17,11.12,11.15,90700.0
2012-09-19 15:00:00,11.14,11.15,11.09,11.1,74900.0,11.14,11.15,11.09,11.1,74900.0
2012-09-19 15:30:00,11.1,11.16,11.09,11.16,159100.0,11.1,11.16,11.09,11.16,159100.0
2012-09-20 09:30:00,11.05,11.15,10.99,10.99,77100.0,11.05,11.15,10.99,10.99,77100.0
2012-09-20 10:00:00,10.99,11.06,10.99,11.01,65500.0,10.99,11.06,10.99,11.01,65500.0
2012-09-20 10:30:00,11.0,11.13,11.0,11.1,313100.0,11.0,11.13,11.0,11.1,313100.0
2012-09-20 11:00:00,11.11,11.11,11.05,11.06,46600.0,11.11,11.11,11.05,11.06,46600.0
2012-09-20 11:30:00,11.05,11.06,11.02,11.02,24100.0,11.05,11.06,11.02,11.02,24100.0
2012-09-20 12:00:00,11.02,11.02,10.96,10.97,88400.0,11.02,11.02,10.96,10.97,88400.0
2012-09-20 12:30:00,10.98,11.0,10.94,10.97,90300.0,10.98,11.0,10.94,10.97,90300.0
2012-09-20 13:00:00,10.97,10.99,10.97,10.97,16500.0,10.97,10.99,10.97,10.97,16500.0
2012-09-20 13:30:00,10.98,11.01,10.94,10.96,104900.0,10.98,11.01,10.94,10.96,104900.0
2012-09-20 14:00:00,10.96,10.99,10.94,10.97,49300.0,10.96,10.99,10.94,10.97,49300.0
2012-09-20 14:30:00,10.97,11.0,10.95,11.0,41400.0,10.97,11.0,10.95,11.0,41400.0
2012-09-20 15:00:00,11.0,11.03,10.97,11.0,71200.0,11.0,11.03,10.97,11.0,71200.0
2012-09-20 15:30:00,11.0,11.02,10.97,11.0,200300.0,11.0,11.02,10.97,11.0,200300.0
2012-09-21 09:30:00,11.13,11.18,11.0,11.01,337300.0,11.13,11.18,11.0,11.01,337300.0
2012-09-21 10:00:00,11.01,11.02,10.93,10.96,191800.0,11.01,11.02,10.93,10.96,191800.0
2012-09-21 10:30:00,10.96,10.98,10.89,10.9,73800.0,10.96,10.98,10.89,10.9,73800.0
2012-09-21 11:00:00,10.89,10.95,10.88,10.93,62200.0,10.89,10.95,10.88,10.93,62200.0
2012-09-21 11:30:00,10.93,10.95,10.89,10.95,63400.0,10.93,10.95,10.89,10.95,63400.0
2012-09-21 12:00:00,10.95,10.96,10.92,10.95,30100.0,10.95,10.96,10.92,10.95,30100.0
2012-09-21 12:30:00,10.95,10.97,10.95,10.96,13800.0,10.95,10.97,10.95,10.96,13800.0
2012-09-21 13:00:00,10.97,10.98,10.94,10.94,28200.0,10.97,10.98,10.94,10.94,28200.0
2012-09-21 13:30:00,10.94,10.99,10.93,10.96,104900.0,10.94,10.99,10.93,10.96,104900.0
2012-09-21 14:00:00,10.96,10.96,10.89,10.91,142300.0,10.96,10.96,10.89,10.91,142300.0
2012-09-21 14:30:00,10.91,10.93,10.83,10.84,171400.0,10.91,10.93,10.83,10.84,171400.0
2012-09-21 15:00:00,10.83,10.84,10.8,10.81,71400.0,10.83,10.84,10.8,10.81,71400.0
2012-09-21 15:30:00,10.81,10.83,10.69,10.74,472200.0,10.81,10.83,10.69,10.74,472200.0
2012-09-24 09:30:00,10.7,11.14,10.66,10.94,345300.0,10.7,11.14,10.66,10.94,345300.0
2012-09-24 10:00:00,10.94,11.06,10.94,11.01,164900.0,10.94,11.06,10.94,11.01,164900.0
2012-09-24 10:30:00,11.02,11.04,10.98,11.02,44200.0,11.02,11.04,10.98,11.02,44200.0
2012-09-24 11:00:00,11.03,11.05,10.93,10.95,59100.0,11.03,11.05,10.93,10.95,59100.0
2012-09-24 11:30:00,10.95,10.96,10.88,10.91,67900.0,10.95,10.96,10.88,10.91,67900.0
2012-09-24 12:00:00,10.91,10.91,10.85,10.85,27900.0,10.91,10.91,10.85,10.85,27900.0
2012-09-24 12:30:00,10.86,10.89,10.83,10.84,41600.0,10.86,10.89,10.83,10.84,41600.0
2012-09-24 13:00:00,10.85,10.86,10.8,10.8,43300.0,10.85,10.86,10.8,10.8,43300.0
2012-09-24 13:30:00,10.81,10.82,10.77,10.77,41600.0,10.81,10.82,10.77,10.77,41600.0
2012-09-24 14:00:00,10.78,10.82,10.76,10.8,55600.0,10.78,10.82,10.76,10.8,55600.0
2012-09-24 14:30:00,10.81,10.83,10.78,10.78,52800.0,10.81,10.83,10.78,10.78,52800.0
2012-09-24 15:00:00,10.79,10.8,10.75,10.78,70000.0,10.79,10.8,10.75,10.78,70000.0
2012-09-24 15:30:00,10.78,10.78,10.72,10.75,175200.0,10.78,10.78,10.72,10.75,175200.0
2012-09-25 09:30:00,10.9,10.91,10.5,10.64,225100.0,10.9,10.91,10.5,10.64,225100.0
2012-09-25 10:00:00,10.64,10.74,10.59,10.66,236100.0,10.64,10.74,10.59,10.66,236100.0
2012-09-25 10:30:00,10.66,10.67,10.55,10.57,62300.0,10.66,10.67,10.55,10.57,62300.0
2012-09-25 11:00:00,10.57,10.61,10.57,10.6,87200.0,10.57,10.61,10.57,10.6,87200.0
2012-09-25 11:30:00,10.6,10.62,10.58,10.59,79700.0,10.6,10.62,10.58,10.59,79700.0
2012-09-25 12:00:00,10.58,10.65,10.58,10.63,102900.0,10.58,10.65,10.58,10.63,102900.0
2012-09-25 12:30:00,10.63,10.65,10.6,10.63,83900.0,10.63,10.65,10.6,10.63,83900.0
2012-09-25 13:00:00,10.63,10.63,10.6,10.61,36200.0,10.63,10.63,10.6,10.61,36200.0
2012-09-25 13:30:00,10.6,10.64,10.6,10.6,57000.0,10.6,10.64,10.6,10.6,57000.0
2012-09-25 14:00:00,10.61,10.61,10.58,10.59,102200.0,10.61,10.61,10.58,10.59,102200.0
2012-09-25 14:30:00,10.59,10.63,10.58,10.61,160400.0,10.59,10.63,10.58,10.61,160400.0
2012-09-25 15:00:00,10.6,10.62,10.54,10.57,214900.0,10.6,10.62,10.54,10.57,214900.0
2012-09-25 15:30:00,10.58,10.59,10.45,10.47,379400.0,10.58,10.59,10.45,10.47,379400.0
2012-09-26 09:30:00,10.48,10.48,10.3,10.35,74400.0,10.48,10.48,10.3,10.35,74400.0
2012-09-26 10:00:00,10.37,10.38,10.25,10.26,81400.0,10.37,10.38,10.25,10.26,81400.0
2012-09-26 10:30:00,10.26,10.27,10.12,10.13,98800.0,10.26,10.27,10.12,10.13,98800.0
2012-09-26 11:00:00,10.13,10.3,10.13,10.29,129500.0,10.13,10.3,10.13,10.29,129500.0
2012-09-26 11:30:00,10.3,10.41,10.26,10.39,95100.0,10.3,10.41,10.26,10.39,95100.0
2012-09-26 12:00:00,10.38,10.47,10.38,10.45,65900.0,10.38,10.47,10.38,10.45,65900.0
2012-09-26 12:30:00,10.45,10.54,10.44,10.54,118900.0,10.45,10.54,10.44,10.54,118900.0
2012-09-26 13:00:00,10.53,10.57,10.53,10.57,67300.0,10.53,10.57,10.53,10.57,67300.0
2012-09-26 13:30:00,10.57,10.57,10.48,10.48,108300.0,10.57,10.57,10.48,10.48,108300.0
2012-09-26 14:00:00,10.48,10.57,10.47,10.53,82600.0,10.48,10.57,10.47,10.53,82600.0
2012-09-26 14:30:00,10.53,10.57,10.5,10.52,35500.0,10.53,10.57,10.5,10.52,35500.0
2012-09-26 15:00:00,10.52,10.52,10.45,10.45,59100.0,10.52,10.52,10.45,10.45,59100.0
2012-09-26 15:30:00,10.45,10.51,10.44,10.51,121700.0,10.45,10.51,10.44,10.51,121700.0
2012-09-27 09:30:00,10.59,10.63,10.49,10.58,60600.0,10.59,10.63,10.49,10.58,60600.0
2012-09-27 10:00:00,10.58,10.7,10.54,10.69,109600.0,10.58,10.7,10.54,10.69,109600.0
2012-09-27 10:30:00,10.68,10.74,10.61,10.7,107300.0,10.68,10.74,10.61,10.7,107300.0
2012-09-27 11:00:00,10.71,10.79,10.69,10.71,222200.0,10.71,10.79,10.69,10.71,222200.0
2012-09-27 11:30:00,10.72,10.76,10.67,10.74,72300.0,10.72,10.76,10.67,10.74,72300.0
2012-09-27 12:00:00,10.75,10.81,10.7,10.78,67100.0,10.75,10.81,10.7,10.78,67100.0
2012-09-27 12:30:00,10.77,10.79,10.7,10.7,50500.0,10.77,10.79,10.7,10.7,50500.0
2012-09-27 13:00:00,10.69,10.7,10.66,10.67,47200.0,10.69,10.7,10.66,10.67,47200.0
2012-09-27 13:30:00,10.67,10.73,10.65,10.66,72500.0,10.67,10.73,10.65,10.66,72500.0
2012-09-27 14:00:00,10.66,10.68,10.63,10.66,135100.0,10.66,10.68,10.63,10.66,135100.0
2012-09-27 14:30:00,10.66,10.67,10.53,10.55,167000.0,10.66,10.67,10.53,10.55,167000.0
2012-09-27 15:00:00,10.54,10.57,10.52,10.54,202000.0,10.54,10.57,10.52,10.54,202000.0
2012-09-27 15:30:00,10.54,10.62,10.54,10.6,394700.0,10.54,10.62,10.54,10.6,394700.0
2012-09-28 09:30:00,10.56,10.59,10.46,10.49,273200.0,10.56,10.59,10.46,10.49,273200.0
2012-09-28 10:00:00,10.48,10.54,10.39,10.39,471900.0,10.48,10.54,10.39,10.39,471900.0
2012-09-28 10:30:00,10.4,10.44,10.32,10.37,94400.0,10.4,10.44,10.32,10.37,94400.0
2012-09-28 11:00:00,10.37,10.38,10.28,10.29,60900.0,10.37,10.38,10.28,10.29,60900.0
2012-09-28 11:30:00,10.29,10.31,10.26,10.3,48900.0,10.29,10.31,10.26,10.3,48900.0
2012-09-28 12:00:00,10.29,10.32,10.27,10.29,55200.0,10.29,10.32,10.27,10.29,55200.0
2012-09-28 12:30:00,10.29,10.33,10.24,10.32,110500.0,10.29,10.33,10.24,10.32,110500.0
2012-09-28 13:00:00,10.33,10.33,10.27,10.29,39000.0,10.33,10.33,10.27,10.29,39000.0
2012-09-28 13:30:00,10.3,10.35,10.3,10.33,53200.0,10.3,10.35,10.3,10.33,53200.0
2012-09-28 14:00:00,10.33,10.43,10.33,10.39,150600.0,10.33,10.43,10.33,10.39,150600.0
2012-09-28 14:30:00,10.4,10.45,10.39,10.41,75100.0,10.4,10.45,10.39,10.41,75100.0
2012-09-28 15:00:00,10.41,10.48,10.4,10.46,113000.0,10.41,10.48,10.4,10.46,113000.0
2012-09-28 15:30:00,10.45,10.51,10.43,10.44,182400.0,10.45,10.51,10.43,10.44,182400.0
2012-10-01 09:30:00,10.43,10.5,10.28,10.29,99200.0,10.43,10.5,10.28,10.29,99200.0
2012-10-01 10:00:00,10.3,10.53,10.3,10.49,233200.0,10.3,10.53,10.3,10.49,233200.0
2012-10-01 10:30:00,10.5,10.52,10.45,10.52,122500.0,10.5,10.52,10.45,10.52,122500.0
2012-10-01 11:00:00,10.51,10.65,10.5,10.62,123200.0,10.51,10.65,10.5,10.62,123200.0
2012-10-01 11:30:00,10.62,10.64,10.57,10.59,108700.0,10.62,10.64,10.57,10.59,108700.0
2012-10-01 12:00:00,10.59,10.59,10.54,10.56,65700.0,10.59,10.59,10.54,10.56,65700.0
2012-10-01 12:30:00,10.55,10.56,10.47,10.47,59700.0,10.55,10.56,10.47,10.47,59700.0
2012-10-01 13:00:00,10.47,10.48,10.41,10.44,54800.0,10.47,10.48,10.41,10.44,54800.0
2012-10-01 13:30:00,10.44,10.45,10.37,10.39,179600.0,10.44,10.45,10.37,10.39,179600.0
2012-10-01 14:00:00,10.4,10.4,10.32,10.34,104900.0,10.4,10.4,10.32,10.34,104900.0
2012-10-01 14:30:00,10.35,10.37,10.32,10.34,65800.0,10.35,10.37,10.32,10.34,65800.0
2012-10-01 15:00:00,10.32,10.33,10.22,10.26,170600.0,10.32,10.33,10.22,10.26,170600.0
2012-10-01 15:30:00,10.26,10.27,10.19,10.2,300200.0,10.26,10.27,10.19,10.2,300200.0
2012-10-02 09:30:00,11.17,11.17,10.16,10.22,79300.0,11.17,11.17,10.16,10.22,79300.0
2012-10-02 10:00:00,10.21,10.32,10.14,10.32,66100.0,10.21,10.32,10.14,10.32,66100.0
2012-10-02 10:30:00,10.32,10.34,10.21,10.22,43600.0,10.32,10.34,10.21,10.22,43600.0
2012-10-02 11:00:00,10.21,10.25,10.18,10.21,29000.0,10.21,10.25,10.18,10.21,29000.0
2012-10-02 11:30:00,10.2,10.23,10.16,10.2,38400.0,10.2,10.23,10.16,10.2,38400.0
2012-10-02 12:00:00,10.19,10.24,10.19,10.2,29600.0,10.19,10.24,10.19,10.2,29600.0
2012-10-02 12:30:00,10.2,10.25,10.19,10.22,30700.0,10.2,10.25,10.19,10.22,30700.0
2012-10-02 13:00:00,10.22,10.24,10.21,10.23,23900.0,10.22,10.24,10.21,10.23,23900.0
2012-10-02 13:30:00,10.23,10.26,10.19,10.22,49100.0,10.23,10.26,10.19,10.22,49100.0
2012-10-02 14:00:00,10.22,10.29,10.22,10.24,59400.0,10.22,10.29,10.22,10.24,59400.0
2012-10-02 14:30:00,10.23,10.24,10.19,10.2,65100.0,10.23,10.24,10.19,10.2,65100.0
2012-10-02 15:00:00,10.2,10.22,10.16,10.21,119300.0,10.2,10.22,10.16,10.21,119300.0
2012-10-02 15:30:00,10.21,10.25,10.2,10.24,136300.0,10.21,10.25,10.2,10.24,136300.0
2012-10-03 09:30:00,10.29,10.29,10.04,10.09,148400.0,10.29,10.29,10.04,10.09,148400.0
2012-10-03 10:00:00,10.09,10.23,10.04,10.15,223400.0,10.09,10.23,10.04,10.15,223400.0
2012-10-03 10:30:00,10.16,10.16,10.01,10.04,107400.0,10.16,10.16,10.01,10.04,107400.0
2012-10-03 11:00:00,10.04,10.11,10.04,10.09,323800.0,10.04,10.11,10.04,10.09,323800.0
2012-10-03 11:30:00,10.1,10.11,10.07,10.11,38800.0,10.1,10.11,10.07,10.11,38800.0
2012-10-03 12:00:00,10.11,10.11,10.06,10.08,48900.0,10.11,10.11,10.06,10.08,48900.0
2012-10-03 12:30:00,10.08,10.12,10.08,10.12,115800.0,10.08,10.12,10.08,10.12,115800.0
2012-10-03 13:00:00,10.12,10.25,10.12,10.23,76600.0,10.12,10.25,10.12,10.23,76600.0
2012-10-03 13:30:00,10.23,10.24,10.15,10.16,70900.0,10.23,10.24,10.15,10.16,70900.0
2012-10-03 14:00:00,10.16,10.18,10.15,10.16,30000.0,10.16,10.18,10.15,10.16,30000.0
2012-10-03 14:30:00,10.16,10.2,10.15,10.16,29800.0,10.16,10.2,10.15,10.16,29800.0
2012-10-03 15:00:00,10.15,10.2,10.13,10.17,132300.0,10.15,10.2,10.13,10.17,132300.0
2012-10-03 15:30:00,10.17,10.19,10.15,10.18,91200.0,10.17,10.19,10.15,10.18,91200.0
2012-10-04 09:30:00,10.2,10.23,10.11,10.2,53100.0,10.2,10.23,10.11,10.2,53100.0
2012-10-04 10:00:00,10.18,10.5,10.17,10.48,789300.0,10.18,10.5,10.17,10.48,789300.0
2012-10-04 10:30:00,10.48,10.63,10.48,10.62,148700.0,10.48,10.63,10.48,10.62,148700.0
2012-10-04 11:00:00,10.62,10.72,10.6,10.66,262200.0,10.62,10.72,10.6,10.66,262200.0
2012-10-04 11:30:00,10.66,10.7,10.64,10.67,48400.0,10.66,10.7,10.64,10.67,48400.0
2012-10-04 12:00:00,10.67,10.75,10.66,10.75,101700.0,10.67,10.75,10.66,10.75,101700.0
2012-10-04 12:30:00,10.74,10.82,10.69,10.81,113000.0,10.74,10.82,10.69,10.81,113000.0
2012-10-04 13:00:00,10.82,10.86,10.74,10.8,103600.0,10.82,10.86,10.74,10.8,103600.0
2012-10-04 13:30:00,10.8,10.88,10.75,10.78,190000.0,10.8,10.88,10.75,10.78,190000.0
2012-10-04 14:00:00,10.79,10.79,10.64,10.64,99900.0,10.79,10.79,10.64,10.64,99900.0
2012-10-04 14:30:00,10.65,10.68,10.62,10.65,62500.0,10.65,10.68,10.62,10.65,62500.0
2012-10-04 15:00:00,10.65,10.71,10.65,10.7,121000.0,10.65,10.71,10.65,10.7,121000.0
2012-10-04 15:30:00,10.69,10.85,10.68,10.84,440600.0,10.69,10.85,10.68,10.84,440600.0
2012-10-05 09:30:00,10.9,11.0,10.85,10.99,110200.0,10.9,11.0,10.85,10.99,110200.0
2012-10-05 10:00:00,10.99,11.22,10.98,11.21,553800.0,10.99,11.22,10.98,11.21,553800.0
2012-10-05 10:30:00,11.2,11.26,11.17,11.23,339600.0,11.2,11.26,11.17,11.23,339600.0
2012-10-05 11:00:00,11.24,11.24,11.22,11.22,127500.0,11.24,11.24,11.22,11.22,127500.0
2012-10-05 11:30:00,11.22,11.25,11.18,11.2,217500.0,11.22,11.25,11.18,11.2,217500.0
2012-10-05 12:00:00,11.2,11.21,11.14,11.21,80500.0,11.2,11.21,11.14,11.21,80500.0
2012-10-05 12:30:00,11.2,11.22,11.18,11.19,107600.0,11.2,11.22,11.18,11.19,107600.0
2012-10-05 13:00:00,11.2,11.22,11.15,11.2,159000.0,11.2,11.22,11.15,11.2,159000.0
2012-10-05 13:30:00,11.2,11.21,11.17,11.19,71800.0,11.2,11.21,11.17,11.19,71800.0
2012-10-05 14:00:00,11.18,11.24,11.18,11.24,72500.0,11.18,11.24,11.18,11.24,72500.0
2012-10-05 14:30:00,11.23,11.24,11.18,11.18,107500.0,11.23,11.24,11.18,11.18,107500.0
2012-10-05 15:00:00,11.18,11.21,11.13,11.19,158600.0,11.18,11.21,11.13,11.19,158600.0
2012-10-05 15:30:00,11.19,11.24,11.15,11.21,318900.0,11.19,11.24,11.15,11.21,318900.0
2012-10-08 09:30:00,11.13,11.18,10.95,11.05,64800.0,11.13,11.18,10.95,11.05,64800.0
2012-10-08 10:00:00,11.06,11.1,11.0,11.01,95000.0,11.06,11.1,11.0,11.01,95000.0
2012-10-08 10:30:00,11.01,11.1,11.0,11.05,162900.0,11.01,11.1,11.0,11.05,162900.0
2012-10-08 11:00:00,11.05,11.05,10.95,10.95,38500.0,11.05,11.05,10.95,10.95,38500.0
2012-10-08 11:30:00,10.95,10.98,10.9,10.97,149800.0,10.95,10.98,10.9,10.97,149800.0
2012-10-08 12:00:00,10.97,10.99,10.96,10.99,38700.0,10.97,10.99,10.96,10.99,38700.0
2012-10-08 12:30:00,10.99,11.02,10.99,11.0,76600.0,10.99,11.02,10.99,11.0,76600.0
2012-10-08 13:00:00,11.0,11.03,10.99,10.99,64900.0,11.0,11.03,10.99,10.99,64900.0
2012-10-08 13:30:00,11.0,11.03,10.99,11.02,83800.0,11.0,11.03,10.99,11.02,83800.0
2012-10-08 14:00:00,11.03,11.07,11.01,11.04,48600.0,11.03,11.07,11.01,11.04,48600.0
2012-10-08 14:30:00,11.04,11.05,11.02,11.04,46200.0,11.04,11.05,11.02,11.04,46200.0
2012-10-08 15:00:00,11.04,11.1,11.03,11.03,89300.0,11.04,11.1,11.03,11.03,89300.0
2012-10-08 15:30:00,11.03,11.03,10.99,11.02,179500.0,11.03,11.03,10.99,11.02,179500.0
2012-10-09 09:30:00,11.02,11.09,10.92,10.93,142700.0,11.02,11.09,10.92,10.93,142700.0
2012-10-09 10:00:00,10.93,10.99,10.92,10.93,54200.0,10.93,10.99,10.92,10.93,54200.0
2012-10-09 10:30:00,10.92,10.96,10.9,10.92,252400.0,10.92,10.96,10.9,10.92,252400.0
2012-10-09 11:00:00,10.92,10.96,10.9,10.92,140100.0,10.92,10.96,10.9,10.92,140100.0
2012-10-09 11:30:00,10.92,10.96,10.9,10.91,57400.0,10.92,10.96,10.9,10.91,57400.0
2012-10-09 12:00:00,10.91,10.94,10.9,10.92,283300.0,10.91,10.94,10.9,10.92,283300.0
2012-10-09 12:30:00,10.92,10.93,10.85,10.87,69600.0,10.92,10.93,10.85,10.87,69600.0
2012-10-09 13:00:00,10.87,10.91,10.84,10.85,43000.0,10.87,10.91,10.84,10.85,43000.0
2012-10-09 13:30:00,10.85,10.88,10.83,10.86,93800.0,10.85,10.88,10.83,10.86,93800.0
2012-10-09 14:00:00,10.85,10.9,10.83,10.83,451000.0,10.85,10.9,10.83,10.83,451000.0
2012-10-09 14:30:00,10.83,10.83,10.72,10.76,120700.0,10.83,10.83,10.72,10.76,120700.0
2012-10-09 15:00:00,10.76,10.77,10.66,10.67,118500.0,10.76,10.77,10.66,10.67,118500.0
2012-10-09 15:30:00,10.67,10.69,10.6,10.6,347400.0,10.67,10.69,10.6,10.6,347400.0
2012-10-10 09:30:00,10.59,10.62,10.46,10.52,163700.0,10.59,10.62,10.46,10.52,163700.0
2012-10-10 10:00:00,10.53,10.6,10.5,10.59,225600.0,10.53,10.6,10.5,10.59,225600.0
2012-10-10 10:30:00,10.59,10.6,10.45,10.46,52400.0,10.59,10.6,10.45,10.46,52400.0
2012-10-10 11:00:00,10.46,10.47,10.38,10.4,51000.0,10.46,10.47,10.38,10.4,51000.0
2012-10-10 11:30:00,10.4,10.41,10.35,10.35,41800.0,10.4,10.41,10.35,10.35,41800.0
2012-10-10 12:00:00,10.35,10.4,10.33,10.38,33100.0,10.35,10.4,10.33,10.38,33100.0
2012-10-10 12:30:00,10.38,10.44,10.34,10.4,125900.0,10.38,10.44,10.34,10.4,125900.0
2012-10-10 13:00:00,10.4,10.45,10.37,10.42,24800.0,10.4,10.45,10.37,10.42,24800.0
2012-10-10 13:30:00,10.41,10.42,10.37,10.37,45900.0,10.41,10.42,10.37,10.37,45900.0
2012-10-10 14:00:00,10.38,10.42,10.38,10.39,46000.0,10.38,10.42,10.38,10.39,46000.0
2012-10-10 14:30:00,10.4,10.41,10.37,10.39,37500.0,10.4,10.41,10.37,10.39,37500.0
2012-10-10 15:00:00,10.38,10.4,10.36,10.37,45600.0,10.38,10.4,10.36,10.37,45600.0
2012-10-10 15:30:00,10.37,10.38,10.29,10.32,355900.0,10.37,10.38,10.29,10.32,355900.0
2012-10-11 09:30:00,10.39,10.48,10.32,10.35,124200.0,10.39,10.48,10.32,10.35,124200.0
2012-10-11 10:00:00,10.35,10.44,10.35,10.44,226000.0,10.35,10.44,10.35,10.44,226000.0
2012-10-11 10:30:00,10.44,10.44,10.38,10.39,91800.0,10.44,10.44,10.38,10.39,91800.0
2012-10-11 11:00:00,10.39,10.49,10.38,10.49,113900.0,10.39,10.49,10.38,10.49,113900.0
2012-10-11 11:30:00,10.48,10.56,10.47,10.56,68600.0,10.48,10.56,10.47,10.56,68600.0
2012-10-11 12:00:00,10.56,10.61,10.54,10.6,48800.0,10.56,10.61,10.54,10.6,48800.0
2012-10-11 12:30:00,10.6,10.64,10.58,10.58,32100.0,10.6,10.64,10.58,10.58,32100.0
2012-10-11 13:00:00,10.58,10.62,10.55,10.56,14400.0,10.58,10.62,10.55,10.56,14400.0
2012-10-11 13:30:00,10.55,10.62,10.54,10.61,89200.0,10.55,10.62,10.54,10.61,89200.0
2012-10-11 14:00:00,10.61,10.68,10.59,10.67,45400.0,10.61,10.68,10.59,10.67,45400.0
2012-10-11 14:30:00,10.66,10.77,10.65,10.7,116900.0,10.66,10.77,10.65,10.7,116900.0
2012-10-11 15:00:00,10.71,10.83,10.7,10.81,175800.0,10.71,10.83,10.7,10.81,175800.0
2012-10-11 15:30:00,10.81,11.09,10.8,10.96,739300.0,10.81,11.09,10.8,10.96,739300.0
2012-10-12 09:30:00,11.01,11.35,11.01,11.16,337200.0,11.01,11.35,11.01,11.16,337200.0
2012-10-12 10:00:00,11.16,11.19,10.96,10.99,212100.0,11.16,11.19,10.96,10.99,212100.0
2012-10-12 10:30:00,11.0,11.33,10.99,11.28,264600.0,11.0,11.33,10.99,11.28,264600.0
2012-10-12 11:00:00,11.28,11.37,11.21,11.25,105200.0,11.28,11.37,11.21,11.25,105200.0
2012-10-12 11:30:00,11.25,11.25,11.19,11.2,77900.0,11.25,11.25,11.19,11.2,77900.0
2012-10-12 12:00:00,11.21,11.25,11.2,11.21,59500.0,11.21,11.25,11.2,11.21,59500.0
2012-10-12 12:30:00,11.21,11.25,11.2,11.22,62000.0,11.21,11.25,11.2,11.22,62000.0
2012-10-12 13:00:00,11.22,11.22,11.13,11.13,48400.0,11.22,11.22,11.13,11.13,48400.0
2012-10-12 13:30:00,11.14,11.17,11.12,11.17,37200.0,11.14,11.17,11.12,11.17,37200.0
2012-10-12 14:00:00,11.16,11.25,11.15,11.25,100500.0,11.16,11.25,11.15,11.25,100500.0
2012-10-12 14:30:00,11.25,11.28,11.19,11.22,172400.0,11.25,11.28,11.19,11.22,172400.0
2012-10-12 15:00:00,11.22,11.23,11.18,11.19,48800.0,11.22,11.23,11.18,11.19,48800.0
2012-10-12 15:30:00,11.19,11.19,11.14,11.19,159200.0,11.19,11.19,11.14,11.19,159200.0
2012-10-15 09:30:00,11.3,11.57,11.22,11.52,274200.0,11.3,11.57,11.22,11.52,274200.0
2012-10-15 10:00:00,11.52,11.54,11.42,11.44,191500.0,11.52,11.54,11.42,11.44,191500.0
2012-10-15 10:30:00,11.44,11.5,11.35,11.36,148700.0,11.44,11.5,11.35,11.36,148700.0
2012-10-15 11:00:00,11.36,11.43,11.33,11.34,131500.0,11.36,11.43,11.33,11.34,131500.0
2012-10-15 11:30:00,11.34,11.38,11.33,11.37,94400.0,11.34,11.38,11.33,11.37,94400.0
2012-10-15 12:00:00,11.37,11.4,11.34,11.39,76000.0,11.37,11.4,11.34,11.39,76000.0
2012-10-15 12:30:00,11.39,11.41,11.3,11.38,117400.0,11.39,11.41,11.3,11.38,117400.0
2012-10-15 13:00:00,11.38,11.43,11.38,11.39,81000.0,11.38,11.43,11.38,11.39,81000.0
2012-10-15 13:30:00,11.4,11.41,11.36,11.4,281900.0,11.4,11.41,11.36,11.4,281900.0
2012-10-15 14:00:00,11.41,11.42,11.38,11.38,73600.0,11.41,11.42,11.38,11.38,73600.0
2012-10-15 14:30:00,11.38,11.41,11.35,11.41,109500.0,11.38,11.41,11.35,11.41,109500.0
2012-10-15 15:00:00,11.4,11.47,11.39,11.47,97700.0,11.4,11.47,11.39,11.47,97700.0
2012-10-15 15:30:00,11.47,11.51,11.46,11.5,284200.0,11.47,11.51,11.46,11.5,284200.0
2012-10-16 09:30:00,11.58,11.75,11.49,11.75,176800.0,11.58,11.75,11.49,11.75,176800.0
2012-10-16 10:00:00,11.74,11.79,11.69,11.7,303800.0,11.74,11.79,11.69,11.7,303800.0
2012-10-16 10:30:00,11.7,11.72,11.61,11.65,211900.0,11.7,11.72,11.61,11.65,211900.0
2012-10-16 11:00:00,11.65,11.67,11.58,11.67,99200.0,11.65,11.67,11.58,11.67,99200.0
2012-10-16 11:30:00,11.67,11.67,11.6,11.61,87700.0,11.67,11.67,11.6,11.61,87700.0
2012-10-16 12:00:00,11.6,11.67,11.58,11.59,110000.0,11.6,11.67,11.58,11.59,110000.0
2012-10-16 12:30:00,11.6,11.62,11.53,11.54,74800.0,11.6,11.62,11.53,11.54,74800.0
2012-10-16 13:00:00,11.54,11.55,11.5,11.51,76600.0,11.54,11.55,11.5,11.51,76600.0
2012-10-16 13:30:00,11.51,11.53,11.45,11.46,87500.0,11.51,11.53,11.45,11.46,87500.0
2012-10-16 14:00:00,11.46,11.48,11.42,11.43,42100.0,11.46,11.48,11.42,11.43,42100.0
2012-10-16 14:30:00,11.43,11.45,11.41,11.44,78500.0,11.43,11.45,11.41,11.44,78500.0
2012-10-16 15:00:00,11.44,11.5,11.41,11.5,103900.0,11.44,11.5,11.41,11.5,103900.0
2012-10-16 15:30:00,11.5,11.55,11.48,11.5,237500.0,11.5,11.55,11.48,11.5,237500.0
2012-10-17 09:30:00,11.49,11.55,11.34,11.49,138200.0,11.49,11.55,11.34,11.49,138200.0
2012-10-17 10:00:00,11.49,11.56,11.48,11.56,124400.0,11.49,11.56,11.48,11.56,124400.0
2012-10-17 10:30:00,11.56,11.64,11.56,11.6,117600.0,11.56,11.64,11.56,11.6,117600.0
2012-10-17 11:00:00,11.6,11.6,11.53,11.55,146600.0,11.6,11.6,11.53,11.55,146600.0
2012-10-17 11:30:00,11.56,11.57,11.53,11.54,98400.0,11.56,11.57,11.53,11.54,98400.0
2012-10-17 12:00:00,11.54,11.64,11.53,11.59,70400.0,11.54,11.64,11.53,11.59,70400.0
2012-10-17 12:30:00,11.6,11.6,11.57,11.58,45400.0,11.6,11.6,11.57,11.58,45400.0
2012-10-17 13:00:00,11.58,11.59,11.51,11.52,160200.0,11.58,11.59,11.51,11.52,160200.0
2012-10-17 13:30:00,11.53,11.54,11.42,11.46,243000.0,11.53,11.54,11.42,11.46,243000.0
2012-10-17 14:00:00,11.46,11.48,11.44,11.47,48200.0,11.46,11.48,11.44,11.47,48200.0
2012-10-17 14:30:00,11.47,11.5,11.4,11.41,205800.0,11.47,11.5,11.4,11.41,205800.0
2012-10-17 15:00:00,11.41,11.5,11.39,11.5,150400.0,11.41,11.5,11.39,11.5,150400.0
2012-10-17 15:30:00,11.5,11.5,11.41,11.47,427000.0,11.5,11.5,11.41,11.47,427000.0
2012-10-18 09:30:00,11.48,11.54,11.33,11.53,160900.0,11.48,11.54,11.33,11.53,160900.0
2012-10-18 10:00:00,11.53,11.6,11.5,11.55,156400.0,11.53,11.6,11.5,11.55,156400.0
2012-10-18 10:30:00,11.55,11.59,11.48,11.51,131000.0,11.55,11.59,11.48,11.51,131000.0
2012-10-18 11:00:00,11.51,11.56,11.49,11.51,74800.0,11.51,11.56,11.49,11.51,74800.0
2012-10-18 11:30:00,11.52,11.53,11.46,11.52,260400.0,11.52,11.53,11.46,11.52,260400.0
2012-10-18 12:00:00,11.52,11.54,11.5,11.51,93200.0,11.52,11.54,11.5,11.51,93200.0
2012-10-18 12:30:00,11.51,11.57,11.48,11.56,63300.0,11.51,11.57,11.48,11.56,63300.0
2012-10-18 13:00:00,11.57,11.59,11.48,11.52,81200.0,11.57,11.59,11.48,11.52,81200.0
2012-10-18 13:30:00,11.52,11.52,11.39,11.4,113400.0,11.52,11.52,11.39,11.4,113400.0
2012-10-18 14:00:00,11.4,11.48,11.4,11.48,40400.0,11.4,11.48,11.4,11.48,40400.0
2012-10-18 14:30:00,11.48,11.48,11.44,11.47,42500.0,11.48,11.48,11.44,11.47,42500.0
2012-10-18 15:00:00,11.48,11.5,11.4,11.47,134700.0,11.48,11.5,11.4,11.47,134700.0
2012-10-18 15:30:00,11.47,11.47,11.4,11.46,251500.0,11.47,11.47,11.4,11.46,251500.0
2012-10-19 09:30:00,11.39,11.43,11.21,11.23,146500.0,11.39,11.43,11.21,11.23,146500.0
2012-10-19 10:00:00,11.23,11.27,11.12,11.18,234000.0,11.23,11.27,11.12,11.18,234000.0
2012-10-19 10:30:00,11.19,11.19,11.1,11.18,157200.0,11.19,11.19,11.1,11.18,157200.0
2012-10-19 11:00:00,11.18,11.18,10.9,10.98,289500.0,11.18,11.18,10.9,10.98,289500.0
2012-10-19 11:30:00,10.98,11.09,10.95,11.08,158300.0,10.98,11.09,10.95,11.08,158300.0
2012-10-19 12:00:00,11.09,11.09,10.92,10.93,92000.0,11.09,11.09,10.92,10.93,92000.0
2012-10-19 12:30:00,10.94,11.05,10.94,11.05,45800.0,10.94,11.05,10.94,11.05,45800.0
2012-10-19 13:00:00,11.04,11.1,11.01,11.05,43200.0,11.04,11.1,11.01,11.05,43200.0
2012-10-19 13:30:00,11.06,11.06,10.99,11.02,47300.0,11.06,11.06,10.99,11.02,47300.0
2012-10-19 14:00:00,11.01,11.03,10.97,10.97,76300.0,11.01,11.03,10.97,10.97,76300.0
2012-10-19 14:30:00,10.98,11.04,10.97,11.0,139000.0,10.98,11.04,10.97,11.0,139000.0
2012-10-19 15:00:00,11.0,11.02,10.98,10.99,72300.0,11.0,11.02,10.98,10.99,72300.0
2012-10-19 15:30:00,10.99,11.02,10.97,10.99,325200.0,10.99,11.02,10.97,10.99,325200.0
2012-10-22 09:30:00,10.85,11.06,10.76,11.05,175200.0,10.85,11.06,10.76,11.05,175200.0
2012-10-22 10:00:00,11.04,11.1,10.97,11.0,54900.0,11.04,11.1,10.97,11.0,54900.0
2012-10-22 10:30:00,10.99,11.0,10.9,10.91,181000.0,10.99,11.0,10.9,10.91,181000.0
2012-10-22 11:00:00,10.91,10.94,10.81,10.83,58500.0,10.91,10.94,10.81,10.83,58500.0
2012-10-22 11:30:00,10.83,10.85,10.8,10.82,36500.0,10.83,10.85,10.8,10.82,36500.0
2012-10-22 12:00:00,10.82,10.91,10.8,10.9,95000.0,10.82,10.91,10.8,10.9,95000.0
2012-10-22 12:30:00,10.9,10.91,10.88,10.88,34400.0,10.9,10.91,10.88,10.88,34400.0
2012-10-22 13:00:00,10.89,10.92,10.85,10.87,82800.0,10.89,10.92,10.85,10.87,82800.0
2012-10-22 13:30:00,10.86,10.94,10.85,10.9,60300.0,10.86,10.94,10.85,10.9,60300.0
2012-10-22 14:00:00,10.9,10.99,10.89,10.89,79900.0,10.9,10.99,10.89,10.89,79900.0
2012-10-22 14:30:00,10.9,10.95,10.86,10.86,48000.0,10.9,10.95,10.86,10.86,48000.0
2012-10-22 15:00:00,10.87,11.0,10.83,10.99,102100.0,10.87,11.0,10.83,10.99,102100.0
2012-10-22 15:30:00,10.97,10.97,10.89,10.93,242300.0,10.97,10.97,10.89,10.93,242300.0
2012-10-23 09:30:00,10.81,10.88,10.67,10.78,225600.0,10.81,10.88,10.67,10.78,225600.0
2012-10-23 10:00:00,10.78,10.79,10.63,10.66,102500.0,10.78,10.79,10.63,10.66,102500.0
2012-10-23 10:30:00,10.66,10.67,10.57,10.6,54800.0,10.66,10.67,10.57,10.6,54800.0
2012-10-23 11:00:00,10.6,10.63,10.58,10.6,52300.0,10.6,10.63,10.58,10.6,52300.0
2012-10-23 11:30:00,10.6,10.64,10.58,10.59,56400.0,10.6,10.64,10.58,10.59,56400.0
2012-10-23 12:00:00,10.59,10.77,10.59,10.77,99400.0,10.59,10.77,10.59,10.77,99400.0
2012-10-23 12:30:00,10.76,10.89,10.76,10.89,51500.0,10.76,10.89,10.76,10.89,51500.0
2012-10-23 13:00:00,10.88,10.88,10.8,10.87,171000.0,10.88,10.88,10.8,10.87,171000.0
2012-10-23 13:30:00,10.87,10.88,10.82,10.83,51300.0,10.87,10.88,10.82,10.83,51300.0
2012-10-23 14:00:00,10.84,10.87,10.81,10.84,87500.0,10.84,10.87,10.81,10.84,87500.0
2012-10-23 14:30:00,10.84,10.86,10.79,10.86,115800.0,10.84,10.86,10.79,10.86,115800.0
2012-10-23 15:00:00,10.86,10.99,10.86,10.96,215900.0,10.86,10.99,10.86,10.96,215900.0
2012-10-23 15:30:00,10.96,11.04,10.93,11.02,298900.0,10.96,11.04,10.93,11.02,298900.0
2012-10-24 09:30:00,11.12,11.22,10.95,11.06,105900.0,11.12,11.22,10.95,11.06,105900.0
2012-10-24 10:00:00,11.05,11.06,10.94,10.98,181800.0,11.05,11.06,10.94,10.98,181800.0
2012-10-24 10:30:00,10.98,11.08,10.97,11.0,74300.0,10.98,11.08,10.97,11.0,74300.0
2012-10-24 11:00:00,11.01,11.01,10.93,10.95,75300.0,11.01,11.01,10.93,10.95,75300.0
2012-10-24 11:30:00,10.95,10.96,10.89,10.92,57000.0,10.95,10.96,10.89,10.92,57000.0
2012-10-24 12:00:00,10.92,10.96,10.92,10.94,59800.0,10.92,10.96,10.92,10.94,59800.0
2012-10-24 12:30:00,10.93,11.02,10.93,10.99,71900.0,10.93,11.02,10.93,10.99,71900.0
2012-10-24 13:00:00,11.0,11.04,10.99,11.02,54800.0,11.0,11.04,10.99,11.02,54800.0
2012-10-24 13:30:00,11.02,11.1,10.99,11.06,84600.0,11.02,11.1,10.99,11.06,84600.0
2012-10-24 14:00:00,11.06,11.26,11.06,11.21,237800.0,11.06,11.26,11.06,11.21,237800.0
2012-10-24 14:30:00,11.2,11.23,11.15,11.19,90300.0,11.2,11.23,11.15,11.19,90300.0
2012-10-24 15:00:00,11.2,11.27,11.15,11.26,241200.0,11.2,11.27,11.15,11.26,241200.0
2012-10-24 15:30:00,11.26,11.27,11.22,11.25,178700.0,11.26,11.27,11.22,11.25,178700.0
2012-10-25 09:30:00,11.36,11.38,11.25,11.33,278200.0,11.36,11.38,11.25,11.33,278200.0
2012-10-25 10:00:00,11.33,11.37,11.25,11.31,213400.0,11.33,11.37,11.25,11.31,213400.0
2012-10-25 10:30:00,11.31,11.32,11.18,11.22,54800.0,11.31,11.32,11.18,11.22,54800.0
2012-10-25 11:00:00,11.22,11.25,11.1,11.12,47800.0,11.22,11.25,11.1,11.12,47800.0
2012-10-25 11:30:00,11.13,11.15,11.06,11.13,28400.0,11.13,11.15,11.06,11.13,28400.0
2012-10-25 12:00:00,11.12,11.14,11.07,11.1,18300.0,11.12,11.14,11.07,11.1,18300.0
2012-10-25 12:30:00,11.1,11.1,11.0,11.03,98700.0,11.1,11.1,11.0,11.03,98700.0
2012-10-25 13:00:00,11.04,11.04,10.98,10.99,54300.0,11.04,11.04,10.98,10.99,54300.0
2012-10-25 13:30:00,10.99,11.01,10.98,10.99,34200.0,10.99,11.01,10.98,10.99,34200.0
2012-10-25 14:00:00,10.99,11.01,10.96,10.99,109900.0,10.99,11.01,10.96,10.99,109900.0
2012-10-25 14:30:00,11.0,11.04,10.97,10.99,84900.0,11.0,11.04,10.97,10.99,84900.0
2012-10-25 15:00:00,10.99,11.0,10.94,10.95,70600.0,10.99,11.0,10.94,10.95,70600.0
2012-10-25 15:30:00,10.94,10.95,10.89,10.94,154200.0,10.94,10.95,10.89,10.94,154200.0
2012-10-26 09:30:00,10.97,11.07,10.81,10.81,212200.0,10.97,11.07,10.81,10.81,212200.0
2012-10-26 10:00:00,10.81,10.82,10.71,10.71,150100.0,10.81,10.82,10.71,10.71,150100.0
2012-10-26 10:30:00,10.71,10.74,10.63,10.64,129900.0,10.71,10.74,10.63,10.64,129900.0
2012-10-26 11:00:00,10.65,10.68,10.6,10.68,70500.0,10.65,10.68,10.6,10.68,70500.0
2012-10-26 11:30:00,10.68,10.69,10.58,10.58,61900.0,10.68,10.69,10.58,10.58,61900.0
2012-10-26 12:00:00,10.58,10.59,10.52,10.55,65100.0,10.58,10.59,10.52,10.55,65100.0
2012-10-26 12:30:00,10.55,10.56,10.49,10.56,38500.0,10.55,10.56,10.49,10.56,38500.0
2012-10-26 13:00:00,10.55,10.63,10.53,10.63,45700.0,10.55,10.63,10.53,10.63,45700.0
2012-10-26 13:30:00,10.62,10.7,10.61,10.66,38000.0,10.62,10.7,10.61,10.66,38000.0
2012-10-26 14:00:00,10.67,10.68,10.6,10.62,100900.0,10.67,10.68,10.6,10.62,100900.0
2012-10-26 14:30:00,10.62,10.68,10.61,10.65,81300.0,10.62,10.68,10.61,10.65,81300.0
2012-10-26 15:00:00,10.65,10.73,10.65,10.71,85500.0,10.65,10.73,10.65,10.71,85500.0
2012-10-26 15:30:00,10.71,10.74,10.67,10.71,138600.0,10.71,10.74,10.67,10.71,138600.0
2012-10-31 09:30:00,11.38,11.49,10.98,11.34,1219800.0,11.38,11.49,10.98,11.34,1219800.0
2012-10-31 10:00:00,11.34,11.55,11.34,11.44,1013200.0,11.34,11.55,11.34,11.44,1013200.0
2012-10-31 10:30:00,11.44,11.46,11.0,11.14,883200.0,11.44,11.46,11.0,11.14,883200.0
2012-10-31 11:00:00,11.14,11.15,11.0,11.09,384800.0,11.14,11.15,11.0,11.09,384800.0
2012-10-31 11:30:00,11.09,11.2,11.09,11.13,286200.0,11.09,11.2,11.09,11.13,286200.0
2012-10-31 12:00:00,11.13,11.15,11.02,11.06,274400.0,11.13,11.15,11.02,11.06,274400.0
2012-10-31 12:30:00,11.05,11.12,11.04,11.05,305200.0,11.05,11.12,11.04,11.05,305200.0
2012-10-31 13:00:00,11.06,11.06,11.0,11.03,244000.0,11.06,11.06,11.0,11.03,244000.0
2012-10-31 13:30:00,11.04,11.06,11.0,11.02,388000.0,11.04,11.06,11.0,11.02,388000.0
2012-10-31 14:00:00,11.03,11.13,11.0,11.13,427800.0,11.03,11.13,11.0,11.13,427800.0
2012-10-31 14:30:00,11.13,11.16,11.1,11.13,248400.0,11.13,11.16,11.1,11.13,248400.0
2012-10-31 15:00:00,11.14,11.15,11.08,11.09,362000.0,11.14,11.15,11.08,11.09,362000.0
2012-10-31 15:30:00,11.08,11.19,11.04,11.15,977200.0,11.08,11.19,11.04,11.15,977200.0
2012-11-01 09:30:00,11.16,11.28,11.1,11.23,209800.0,11.16,11.28,11.1,11.23,209800.0
2012-11-01 10:00:00,11.23,11.24,10.98,11.0,258000.0,11.23,11.24,10.98,11.0,258000.0
2012-11-01 10:30:00,11.0,11.01,10.78,10.8,758300.0,11.0,11.01,10.78,10.8,758300.0
2012-11-01 11:00:00,10.81,10.91,10.77,10.88,234800.0,10.81,10.91,10.77,10.88,234800.0
2012-11-01 11:30:00,10.88,10.99,10.88,10.94,99200.0,10.88,10.99,10.88,10.94,99200.0
2012-11-01 12:00:00,10.95,10.99,10.95,10.98,54900.0,10.95,10.99,10.95,10.98,54900.0
2012-11-01 12:30:00,10.98,11.1,10.97,11.09,81300.0,10.98,11.1,10.97,11.09,81300.0
2012-11-01 13:00:00,11.08,11.11,11.04,11.1,104100.0,11.08,11.11,11.04,11.1,104100.0
2012-11-01 13:30:00,11.1,11.16,11.07,11.14,85100.0,11.1,11.16,11.07,11.14,85100.0
2012-11-01 14:00:00,11.14,11.18,11.13,11.18,66500.0,11.14,11.18,11.13,11.18,66500.0
2012-11-01 14:30:00,11.18,11.21,11.17,11.21,88900.0,11.18,11.21,11.17,11.21,88900.0
2012-11-01 15:00:00,11.2,11.22,11.17,11.2,170000.0,11.2,11.22,11.17,11.2,170000.0
2012-11-01 15:30:00,11.2,11.22,11.17,11.21,407000.0,11.2,11.22,11.17,11.21,407000.0
2012-11-02 09:30:00,11.28,11.28,10.98,11.02,258700.0,11.28,11.28,10.98,11.02,258700.0
2012-11-02 10:00:00,11.01,11.03,10.86,10.87,98000.0,11.01,11.03,10.86,10.87,98000.0
2012-11-02 10:30:00,10.86,10.92,10.83,10.91,104700.0,10.86,10.92,10.83,10.91,104700.0
2012-11-02 11:00:00,10.91,10.97,10.89,10.97,117400.0,10.91,10.97,10.89,10.97,117400.0
2012-11-02 11:30:00,10.96,11.05,10.95,11.03,76400.0,10.96,11.05,10.95,11.03,76400.0
2012-11-02 12:00:00,11.03,11.07,11.0,11.07,43500.0,11.03,11.07,11.0,11.07,43500.0
2012-11-02 12:30:00,11.06,11.09,11.04,11.05,43300.0,11.06,11.09,11.04,11.05,43300.0
2012-11-02 13:00:00,11.05,11.06,11.02,11.02,55200.0,11.05,11.06,11.02,11.02,55200.0
2012-11-02 13:30:00,11.02,11.04,10.95,10.95,101000.0,11.02,11.04,10.95,10.95,101000.0
2012-11-02 14:00:00,10.96,11.02,10.95,11.02,69100.0,10.96,11.02,10.95,11.02,69100.0
2012-11-02 14:30:00,11.01,11.02,10.99,11.0,106300.0,11.01,11.02,10.99,11.0,106300.0
2012-11-02 15:00:00,11.0,11.05,10.99,11.04,165500.0,11.0,11.05,10.99,11.04,165500.0
2012-11-02 15:30:00,11.03,11.08,11.01,11.05,232100.0,11.03,11.08,11.01,11.05,232100.0
2012-11-05 09:30:00,11.01,11.09,10.96,11.07,84700.0,11.01,11.09,10.96,11.07,84700.0
2012-11-05 10:00:00,11.06,11.15,11.05,11.09,153400.0,11.06,11.15,11.05,11.09,153400.0
2012-11-05 10:30:00,11.1,11.14,11.08,11.1,145400.0,11.1,11.14,11.08,11.1,145400.0
2012-11-05 11:00:00,11.1,11.12,11.04,11.05,93000.0,11.1,11.12,11.04,11.05,93000.0
2012-11-05 11:30:00,11.05,11.06,10.95,10.96,153300.0,11.05,11.06,10.95,10.96,153300.0
2012-11-05 12:00:00,10.96,10.98,10.92,10.92,51900.0,10.96,10.98,10.92,10.92,51900.0
2012-11-05 12:30:00,10.92,10.96,10.91,10.94,45900.0,10.92,10.96,10.91,10.94,45900.0
2012-11-05 13:00:00,10.94,10.98,10.93,10.96,49100.0,10.94,10.98,10.93,10.96,49100.0
2012-11-05 13:30:00,10.96,11.0,10.95,10.99,64500.0,10.96,11.0,10.95,10.99,64500.0
2012-11-05 14:00:00,10.98,11.0,10.96,10.97,216900.0,10.98,11.0,10.96,10.97,216900.0
2012-11-05 14:30:00,10.98,11.03,10.98,11.0,132400.0,10.98,11.03,10.98,11.0,132400.0
2012-11-05 15:00:00,11.0,11.02,10.95,11.02,109700.0,11.0,11.02,10.95,11.02,109700.0
2012-11-05 15:30:00,11.02,11.08,11.0,11.04,296400.0,11.02,11.08,11.0,11.04,296400.0
2012-11-06 09:30:00,11.15,11.37,11.11,11.31,524900.0,11.15,11.37,11.11,11.31,524900.0
2012-11-06 10:00:00,11.32,11.36,11.12,11.31,309100.0,11.32,11.36,11.12,11.31,309100.0
2012-11-06 10:30:00,11.31,11.42,11.25,11.39,238100.0,11.31,11.42,11.25,11.39,238100.0
2012-11-06 11:00:00,11.39,11.42,11.35,11.39,117400.0,11.39,11.42,11.35,11.39,117400.0
2012-11-06 11:30:00,11.38,11.42,11.36,11.4,94400.0,11.38,11.42,11.36,11.4,94400.0
2012-11-06 12:00:00,11.4,11.49,11.4,11.46,166000.0,11.4,11.49,11.4,11.46,166000.0
2012-11-06 12:30:00,11.46,11.49,11.35,11.35,111700.0,11.46,11.49,11.35,11.35,111700.0
2012-11-06 13:00:00,11.36,11.36,11.32,11.34,76400.0,11.36,11.36,11.32,11.34,76400.0
2012-11-06 13:30:00,11.33,11.38,11.29,11.3,98000.0,11.33,11.38,11.29,11.3,98000.0
2012-11-06 14:00:00,11.31,11.33,11.28,11.29,96400.0,11.31,11.33,11.28,11.29,96400.0
2012-11-06 14:30:00,11.29,11.3,11.18,11.18,192000.0,11.29,11.3,11.18,11.18,192000.0
2012-11-06 15:00:00,11.19,11.33,11.18,11.3,159800.0,11.19,11.33,11.18,11.3,159800.0
2012-11-06 15:30:00,11.31,11.32,11.27,11.32,286000.0,11.31,11.32,11.27,11.32,286000.0
2012-11-07 09:30:00,11.07,11.26,10.97,10.99,322300.0,11.07,11.26,10.97,10.99,322300.0
2012-11-07 10:00:00,11.0,11.0,10.92,10.98,278200.0,11.0,11.0,10.92,10.98,278200.0
2012-11-07 10:30:00,10.98,11.0,10.9,10.91,134600.0,10.98,11.0,10.9,10.91,134600.0
2012-11-07 11:00:00,10.91,10.99,10.87,10.87,149200.0,10.91,10.99,10.87,10.87,149200.0
2012-11-07 11:30:00,10.87,10.89,10.82,10.84,272100.0,10.87,10.89,10.82,10.84,272100.0
2012-11-07 12:00:00,10.84,10.87,10.8,10.82,190000.0,10.84,10.87,10.8,10.82,190000.0
2012-11-07 12:30:00,10.83,10.85,10.8,10.8,93800.0,10.83,10.85,10.8,10.8,93800.0
2012-11-07 13:00:00,10.81,10.89,10.8,10.87,103900.0,10.81,10.89,10.8,10.87,103900.0
2012-11-07 13:30:00,10.87,10.9,10.8,10.8,173300.0,10.87,10.9,10.8,10.8,173300.0
2012-11-07 14:00:00,10.8,10.94,10.8,10.94,151300.0,10.8,10.94,10.8,10.94,151300.0
2012-11-07 14:30:00,10.93,10.94,10.86,10.91,117600.0,10.93,10.94,10.86,10.91,117600.0
2012-11-07 15:00:00,10.91,10.93,10.84,10.88,220400.0,10.91,10.93,10.84,10.88,220400.0
2012-11-07 15:30:00,10.89,10.93,10.87,10.88,375300.0,10.89,10.93,10.87,10.88,375300.0
2012-11-08 09:30:00,11.03,11.44,11.03,11.13,343400.0,11.03,11.44,11.03,11.13,343400.0
2012-11-08 10:00:00,11.12,11.29,11.12,11.28,212100.0,11.12,11.29,11.12,11.28,212100.0
2012-11-08 10:30:00,11.29,11.32,11.18,11.24,252400.0,11.29,11.32,11.18,11.24,252400.0
2012-11-08 11:00:00,11.25,11.28,11.12,11.12,156200.0,11.25,11.28,11.12,11.12,156200.0
2012-11-08 11:30:00,11.12,11.14,11.03,11.04,151200.0,11.12,11.14,11.03,11.04,151200.0
2012-11-08 12:00:00,11.05,11.05,11.0,11.01,91600.0,11.05,11.05,11.0,11.01,91600.0
2012-11-08 12:30:00,11.01,11.08,11.0,11.06,73600.0,11.01,11.08,11.0,11.06,73600.0
2012-11-08 13:00:00,11.07,11.09,11.0,11.04,59300.0,11.07,11.09,11.0,11.04,59300.0
2012-11-08 13:30:00,11.05,11.09,11.02,11.09,63500.0,11.05,11.09,11.02,11.09,63500.0
2012-11-08 14:00:00,11.08,11.18,11.05,11.17,143500.0,11.08,11.18,11.05,11.17,143500.0
2012-11-08 14:30:00,11.17,11.17,11.1,11.12,147900.0,11.17,11.17,11.1,11.12,147900.0
2012-11-08 15:00:00,11.11,11.12,11.08,11.12,183200.0,11.11,11.12,11.08,11.12,183200.0
2012-11-08 15:30:00,11.11,11.13,11.09,11.11,436900.0,11.11,11.13,11.09,11.11,436900.0
2012-11-09 09:30:00,11.07,11.14,11.0,11.09,184500.0,11.07,11.14,11.0,11.09,184500.0
2012-11-09 10:00:00,11.08,11.2,11.06,11.18,96600.0,11.08,11.2,11.06,11.18,96600.0
2012-11-09 10:30:00,11.19,11.24,11.16,11.18,92400.0,11.19,11.24,11.16,11.18,92400.0
2012-11-09 11:00:00,11.17,11.2,11.1,11.15,110500.0,11.17,11.2,11.1,11.15,110500.0
2012-11-09 11:30:00,11.15,11.2,11.12,11.15,74900.0,11.15,11.2,11.12,11.15,74900.0
2012-11-09 12:00:00,11.16,11.2,11.13,11.16,150000.0,11.16,11.2,11.13,11.16,150000.0
2012-11-09 12:30:00,11.16,11.17,11.09,11.11,77700.0,11.16,11.17,11.09,11.11,77700.0
2012-11-09 13:00:00,11.11,11.13,11.01,11.04,135100.0,11.11,11.13,11.01,11.04,135100.0
2012-11-09 13:30:00,11.03,11.09,11.01,11.04,103000.0,11.03,11.09,11.01,11.04,103000.0
2012-11-09 14:00:00,11.03,11.1,11.0,11.04,103900.0,11.03,11.1,11.0,11.04,103900.0
2012-11-09 14:30:00,11.04,11.09,11.0,11.01,113200.0,11.04,11.09,11.0,11.01,113200.0
2012-11-09 15:00:00,11.01,11.05,10.99,11.02,130700.0,11.01,11.05,10.99,11.02,130700.0
2012-11-09 15:30:00,11.02,11.2,10.97,11.03,875900.0,11.02,11.2,10.97,11.03,875900.0
2012-11-12 09:30:00,11.19,11.41,11.19,11.37,457300.0,11.19,11.41,11.19,11.37,457300.0
2012-11-12 10:00:00,11.36,11.42,11.25,11.26,148300.0,11.36,11.42,11.25,11.26,148300.0
2012-11-12 10:30:00,11.26,11.35,11.25,11.29,203100.0,11.26,11.35,11.25,11.29,203100.0
2012-11-12 11:00:00,11.28,11.3,11.26,11.29,70900.0,11.28,11.3,11.26,11.29,70900.0
2012-11-12 11:30:00,11.3,11.49,11.29,11.48,231700.0,11.3,11.49,11.29,11.48,231700.0
2012-11-12 12:00:00,11.48,11.49,11.43,11.45,188900.0,11.48,11.49,11.43,11.45,188900.0
2012-11-12 12:30:00,11.44,11.55,11.43,11.49,135500.0,11.44,11.55,11.43,11.49,135500.0
2012-11-12 13:00:00,11.48,11.52,11.46,11.51,321900.0,11.48,11.52,11.46,11.51,321900.0
2012-11-12 13:30:00,11.5,11.52,11.48,11.5,84000.0,11.5,11.52,11.48,11.5,84000.0
2012-11-12 14:00:00,11.5,11.51,11.47,11.49,93300.0,11.5,11.51,11.47,11.49,93300.0
2012-11-12 14:30:00,11.49,11.52,11.48,11.51,171500.0,11.49,11.52,11.48,11.51,171500.0
2012-11-12 15:00:00,11.51,11.51,11.43,11.46,212100.0,11.51,11.51,11.43,11.46,212100.0
2012-11-12 15:30:00,11.47,11.48,11.39,11.45,499200.0,11.47,11.48,11.39,11.45,499200.0
2012-11-13 09:30:00,11.4,11.53,11.32,11.46,132000.0,11.4,11.53,11.32,11.46,132000.0
2012-11-13 10:00:00,11.45,11.45,11.27,11.27,133800.0,11.45,11.45,11.27,11.27,133800.0
2012-11-13 10:30:00,11.27,11.42,11.24,11.39,205300.0,11.27,11.42,11.24,11.39,205300.0
2012-11-13 11:00:00,11.39,11.51,11.37,11.43,136100.0,11.39,11.51,11.37,11.43,136100.0
2012-11-13 11:30:00,11.42,11.47,11.38,11.46,60500.0,11.42,11.47,11.38,11.46,60500.0
2012-11-13 12:00:00,11.45,11.46,11.42,11.42,92000.0,11.45,11.46,11.42,11.42,92000.0
2012-11-13 12:30:00,11.42,11.47,11.41,11.42,87700.0,11.42,11.47,11.41,11.42,87700.0
2012-11-13 13:00:00,11.43,11.48,11.43,11.45,85800.0,11.43,11.48,11.43,11.45,85800.0
2012-11-13 13:30:00,11.45,11.47,11.42,11.44,71100.0,11.45,11.47,11.42,11.44,71100.0
2012-11-13 14:00:00,11.45,11.47,11.43,11.46,169300.0,11.45,11.47,11.43,11.46,169300.0
2012-11-13 14:30:00,11.46,11.47,11.44,11.47,69500.0,11.46,11.47,11.44,11.47,69500.0
2012-11-13 15:00:00,11.46,11.5,11.46,11.48,156600.0,11.46,11.5,11.46,11.48,156600.0
2012-11-13 15:30:00,11.49,11.53,11.47,11.51,367900.0,11.49,11.53,11.47,11.51,367900.0
2012-11-14 09:30:00,11.53,11.58,11.46,11.48,161700.0,11.53,11.58,11.46,11.48,161700.0
2012-11-14 10:00:00,11.48,11.53,11.44,11.45,110100.0,11.48,11.53,11.44,11.45,110100.0
2012-11-14 10:30:00,11.44,11.51,11.42,11.46,108300.0,11.44,11.51,11.42,11.46,108300.0
2012-11-14 11:00:00,11.47,11.52,11.45,11.51,115000.0,11.47,11.52,11.45,11.51,115000.0
2012-11-14 11:30:00,11.52,11.55,11.48,11.5,112500.0,11.52,11.55,11.48,11.5,112500.0
2012-11-14 12:00:00,11.5,11.53,11.5,11.52,82600.0,11.5,11.53,11.5,11.52,82600.0
2012-11-14 12:30:00,11.52,11.53,11.5,11.5,27400.0,11.52,11.53,11.5,11.5,27400.0
2012-11-14 13:00:00,11.5,11.53,11.5,11.51,86100.0,11.5,11.53,11.5,11.51,86100.0
2012-11-14 13:30:00,11.5,11.56,11.5,11.5,63100.0,11.5,11.56,11.5,11.5,63100.0
2012-11-14 14:00:00,11.51,11.56,11.5,11.52,221800.0,11.51,11.56,11.5,11.52,221800.0
2012-11-14 14:30:00,11.52,11.54,11.5,11.5,164600.0,11.52,11.54,11.5,11.5,164600.0
2012-11-14 15:00:00,11.5,11.54,11.49,11.52,292200.0,11.5,11.54,11.49,11.52,292200.0
2012-11-14 15:30:00,11.52,11.53,11.45,11.47,558800.0,11.52,11.53,11.45,11.47,558800.0
2012-11-15 09:30:00,11.5,11.52,11.38,11.39,266000.0,11.5,11.52,11.38,11.39,266000.0
2012-11-15 10:00:00,11.39,11.48,11.36,11.38,321600.0,11.39,11.48,11.36,11.38,321600.0
2012-11-15 10:30:00,11.38,11.42,11.36,11.38,219800.0,11.38,11.42,11.36,11.38,219800.0
2012-11-15 11:00:00,11.38,11.45,11.38,11.41,261400.0,11.38,11.45,11.38,11.41,261400.0
2012-11-15 11:30:00,11.41,11.5,11.4,11.48,253600.0,11.41,11.5,11.4,11.48,253600.0
2012-11-15 12:00:00,11.47,11.67,11.47,11.66,910200.0,11.47,11.67,11.47,11.66,910200.0
2012-11-15 12:30:00,11.66,11.69,11.58,11.59,328000.0,11.66,11.69,11.58,11.59,328000.0
2012-11-15 13:00:00,11.6,11.63,11.56,11.6,186000.0,11.6,11.63,11.56,11.6,186000.0
2012-11-15 13:30:00,11.59,11.63,11.57,11.61,113000.0,11.59,11.63,11.57,11.61,113000.0
2012-11-15 14:00:00,11.6,11.63,11.57,11.61,128400.0,11.6,11.63,11.57,11.61,128400.0
2012-11-15 14:30:00,11.61,11.63,11.57,11.57,210400.0,11.61,11.63,11.57,11.57,210400.0
2012-11-15 15:00:00,11.58,11.58,11.52,11.53,486800.0,11.58,11.58,11.52,11.53,486800.0
2012-11-15 15:30:00,11.53,11.58,11.51,11.56,804000.0,11.53,11.58,11.51,11.56,804000.0
2012-11-16 09:30:00,11.52,11.63,11.45,11.46,475800.0,11.52,11.63,11.45,11.46,475800.0
2012-11-16 10:00:00,11.47,11.57,11.47,11.52,252800.0,11.47,11.57,11.47,11.52,252800.0
2012-11-16 10:30:00,11.52,11.6,11.47,11.54,141800.0,11.52,11.6,11.47,11.54,141800.0
2012-11-16 11:00:00,11.55,11.6,11.52,11.53,214700.0,11.55,11.6,11.52,11.53,214700.0
2012-11-16 11:30:00,11.53,11.88,11.51,11.87,407400.0,11.53,11.88,11.51,11.87,407400.0
2012-11-16 12:00:00,11.87,11.91,11.77,11.78,203000.0,11.87,11.91,11.77,11.78,203000.0
2012-11-16 12:30:00,11.79,11.84,11.73,11.75,145500.0,11.79,11.84,11.73,11.75,145500.0
2012-11-16 13:00:00,11.75,11.77,11.7,11.71,170400.0,11.75,11.77,11.7,11.71,170400.0
2012-11-16 13:30:00,11.71,11.74,11.69,11.7,95200.0,11.71,11.74,11.69,11.7,95200.0
2012-11-16 14:00:00,11.71,11.73,11.65,11.69,116200.0,11.71,11.73,11.65,11.69,116200.0
2012-11-16 14:30:00,11.7,11.92,11.65,11.87,263300.0,11.7,11.92,11.65,11.87,263300.0
2012-11-16 15:00:00,11.87,11.98,11.83,11.85,368100.0,11.87,11.98,11.83,11.85,368100.0
2012-11-16 15:30:00,11.85,11.92,11.83,11.87,459800.0,11.85,11.92,11.83,11.87,459800.0
2012-11-19 09:30:00,11.98,12.13,11.97,12.07,205700.0,11.98,12.13,11.97,12.07,205700.0
2012-11-19 10:00:00,12.06,12.09,11.93,12.08,270700.0,12.06,12.09,11.93,12.08,270700.0
2012-11-19 10:30:00,12.08,12.23,12.08,12.15,266700.0,12.08,12.23,12.08,12.15,266700.0
2012-11-19 11:00:00,12.16,12.17,12.07,12.1,177800.0,12.16,12.17,12.07,12.1,177800.0
2012-11-19 11:30:00,12.1,12.15,12.09,12.1,173000.0,12.1,12.15,12.09,12.1,173000.0
2012-11-19 12:00:00,12.1,12.17,12.1,12.16,190400.0,12.1,12.17,12.1,12.16,190400.0
2012-11-19 12:30:00,12.16,12.18,12.14,12.15,102800.0,12.16,12.18,12.14,12.15,102800.0
2012-11-19 13:00:00,12.16,12.23,12.15,12.19,104500.0,12.16,12.23,12.15,12.19,104500.0
2012-11-19 13:30:00,12.18,12.32,12.17,12.32,272900.0,12.18,12.32,12.17,12.32,272900.0
2012-11-19 14:00:00,12.32,12.44,12.28,12.44,228600.0,12.32,12.44,12.28,12.44,228600.0
2012-11-19 14:30:00,12.43,12.47,12.38,12.38,210200.0,12.43,12.47,12.38,12.38,210200.0
2012-11-19 15:00:00,12.38,12.4,12.34,12.35,247300.0,12.38,12.4,12.34,12.35,247300.0
2012-11-19 15:30:00,12.35,12.36,12.3,12.36,375100.0,12.35,12.36,12.3,12.36,375100.0
2012-11-20 09:30:00,12.33,12.47,12.19,12.41,241200.0,12.33,12.47,12.19,12.41,241200.0
2012-11-20 10:00:00,12.41,12.46,12.35,12.37,179800.0,12.41,12.46,12.35,12.37,179800.0
2012-11-20 10:30:00,12.37,12.38,12.26,12.26,119500.0,12.37,12.38,12.26,12.26,119500.0
2012-11-20 11:00:00,12.26,12.29,12.23,12.27,51900.0,12.26,12.29,12.23,12.27,51900.0
2012-11-20 11:30:00,12.27,12.31,12.26,12.28,75000.0,12.27,12.31,12.26,12.28,75000.0
2012-11-20 12:00:00,12.27,12.29,12.2,12.29,68400.0,12.27,12.29,12.2,12.29,68400.0
2012-11-20 12:30:00,12.29,12.31,12.28,12.31,53500.0,12.29,12.31,12.28,12.31,53500.0
2012-11-20 13:00:00,12.3,12.32,12.2,12.25,123000.0,12.3,12.32,12.2,12.25,123000.0
2012-11-20 13:30:00,12.24,12.36,12.23,12.36,85200.0,12.24,12.36,12.23,12.36,85200.0
2012-11-20 14:00:00,12.36,12.36,12.3,12.31,137200.0,12.36,12.36,12.3,12.31,137200.0
2012-11-20 14:30:00,12.31,12.34,12.19,12.2,142200.0,12.31,12.34,12.19,12.2,142200.0
2012-11-20 15:00:00,12.2,12.3,12.2,12.23,270000.0,12.2,12.3,12.2,12.23,270000.0
2012-11-20 15:30:00,12.23,12.25,12.19,12.24,261600.0,12.23,12.25,12.19,12.24,261600.0
2012-11-21 09:30:00,12.31,12.45,12.26,12.34,206600.0,12.31,12.45,12.26,12.34,206600.0
2012-11-21 10:00:00,12.34,12.42,12.32,12.39,271600.0,12.34,12.42,12.32,12.39,271600.0
2012-11-21 10:30:00,12.39,12.45,12.36,12.38,142400.0,12.39,12.45,12.36,12.38,142400.0
2012-11-21 11:00:00,12.38,12.5,12.38,12.48,268200.0,12.38,12.5,12.38,12.48,268200.0
2012-11-21 11:30:00,12.48,12.49,12.34,12.36,141200.0,12.48,12.49,12.34,12.36,141200.0
2012-11-21 12:00:00,12.35,12.39,12.35,12.39,84000.0,12.35,12.39,12.35,12.39,84000.0
2012-11-21 12:30:00,12.39,12.44,12.38,12.38,204200.0,12.39,12.44,12.38,12.38,204200.0
2012-11-21 13:00:00,12.38,12.38,12.35,12.35,77600.0,12.38,12.38,12.35,12.35,77600.0
2012-11-21 13:30:00,12.35,12.4,12.34,12.36,335800.0,12.35,12.4,12.34,12.36,335800.0
2012-11-21 14:00:00,12.35,12.37,12.33,12.36,136000.0,12.35,12.37,12.33,12.36,136000.0
2012-11-21 14:30:00,12.36,12.39,12.31,12.31,203200.0,12.36,12.39,12.31,12.31,203200.0
2012-11-21 15:00:00,12.32,12.32,12.26,12.29,218600.0,12.32,12.32,12.26,12.29,218600.0
2012-11-21 15:30:00,12.28,12.3,12.25,12.3,448200.0,12.28,12.3,12.25,12.3,448200.0
2012-11-23 09:30:00,12.43,12.64,12.38,12.49,167200.0,12.43,12.64,12.38,12.49,167200.0
2012-11-23 10:00:00,12.49,12.55,12.49,12.5,68800.0,12.49,12.55,12.49,12.5,68800.0
2012-11-23 10:30:00,12.5,12.61,12.49,12.5,100600.0,12.5,12.61,12.49,12.5,100600.0
2012-11-23 11:00:00,12.49,12.5,12.41,12.42,119600.0,12.49,12.5,12.41,12.42,119600.0
2012-11-23 11:30:00,12.42,12.45,12.37,12.45,146900.0,12.42,12.45,12.37,12.45,146900.0
2012-11-23 12:00:00,12.44,12.46,12.36,12.38,168400.0,12.44,12.46,12.36,12.38,168400.0
2012-11-23 12:30:00,12.38,12.47,12.36,12.42,228600.0,12.38,12.47,12.36,12.42,228600.0
2012-11-26 09:30:00,12.39,12.48,12.24,12.45,116800.0,12.39,12.48,12.24,12.45,116800.0
2012-11-26 10:00:00,12.44,12.45,12.31,12.37,102000.0,12.44,12.45,12.31,12.37,102000.0
2012-11-26 10:30:00,12.38,12.4,12.37,12.39,50600.0,12.38,12.4,12.37,12.39,50600.0
2012-11-26 11:00:00,12.39,12.39,12.3,12.37,66500.0,12.39,12.39,12.3,12.37,66500.0
2012-11-26 11:30:00,12.38,12.39,12.35,12.37,98200.0,12.38,12.39,12.35,12.37,98200.0
2012-11-26 12:00:00,12.37,12.4,12.36,12.38,43900.0,12.37,12.4,12.36,12.38,43900.0
2012-11-26 12:30:00,12.38,12.38,12.34,12.36,40800.0,12.38,12.38,12.34,12.36,40800.0
2012-11-26 13:00:00,12.37,12.41,12.35,12.38,45000.0,12.37,12.41,12.35,12.38,45000.0
2012-11-26 13:30:00,12.38,12.38,12.33,12.34,49000.0,12.38,12.38,12.33,12.34,49000.0
2012-11-26 14:00:00,12.34,12.35,12.31,12.33,105200.0,12.34,12.35,12.31,12.33,105200.0
2012-11-26 14:30:00,12.34,12.41,12.33,12.4,48600.0,12.34,12.41,12.33,12.4,48600.0
2012-11-26 15:00:00,12.4,12.41,12.25,12.3,321500.0,12.4,12.41,12.25,12.3,321500.0
2012-11-26 15:30:00,12.29,12.4,12.29,12.39,365500.0,12.29,12.4,12.29,12.39,365500.0
2012-11-27 09:30:00,12.34,12.4,12.21,12.38,50900.0,12.34,12.4,12.21,12.38,50900.0
2012-11-27 10:00:00,12.38,12.41,12.33,12.36,46900.0,12.38,12.41,12.33,12.36,46900.0
2012-11-27 10:30:00,12.37,12.43,12.35,12.4,62000.0,12.37,12.43,12.35,12.4,62000.0
2012-11-27 11:00:00,12.41,12.46,12.41,12.42,31600.0,12.41,12.46,12.41,12.42,31600.0
2012-11-27 11:30:00,12.43,12.49,12.41,12.45,80400.0,12.43,12.49,12.41,12.45,80400.0
2012-11-27 12:00:00,12.46,12.48,12.44,12.47,38400.0,12.46,12.48,12.44,12.47,38400.0
2012-11-27 12:30:00,12.47,12.53,12.47,12.52,54700.0,12.47,12.53,12.47,12.52,54700.0
2012-11-27 13:00:00,12.51,12.51,12.48,12.5,20500.0,12.51,12.51,12.48,12.5,20500.0
2012-11-27 13:30:00,12.5,12.58,12.5,12.54,31000.0,12.5,12.58,12.5,12.54,31000.0
2012-11-27 14:00:00,12.53,12.55,12.43,12.44,145000.0,12.53,12.55,12.43,12.44,145000.0
2012-11-27 14:30:00,12.44,12.52,12.43,12.5,63200.0,12.44,12.52,12.43,12.5,63200.0
2012-11-27 15:00:00,12.49,12.54,12.49,12.52,75000.0,12.49,12.54,12.49,12.52,75000.0
2012-11-27 15:30:00,12.52,12.53,12.39,12.4,323900.0,12.52,12.53,12.39,12.4,323900.0
2012-11-28 09:30:00,12.36,12.36,12.18,12.26,179800.0,12.36,12.36,12.18,12.26,179800.0
2012-11-28 10:00:00,12.25,12.33,12.21,12.33,180000.0,12.25,12.33,12.21,12.33,180000.0
2012-11-28 10:30:00,12.32,12.36,12.3,12.31,114200.0,12.32,12.36,12.3,12.31,114200.0
2012-11-28 11:00:00,12.31,12.4,12.28,12.35,124400.0,12.31,12.4,12.28,12.35,124400.0
2012-11-28 11:30:00,12.34,12.35,12.3,12.31,93100.0,12.34,12.35,12.3,12.31,93100.0
2012-11-28 12:00:00,12.31,12.36,12.2,12.3,422200.0,12.31,12.36,12.2,12.3,422200.0
2012-11-28 12:30:00,12.3,12.4,12.3,12.38,330200.0,12.3,12.4,12.3,12.38,330200.0
2012-11-28 13:00:00,12.37,12.38,12.34,12.36,264800.0,12.37,12.38,12.34,12.36,264800.0
2012-11-28 13:30:00,12.37,12.53,12.37,12.39,176000.0,12.37,12.53,12.37,12.39,176000.0
2012-11-28 14:00:00,12.4,12.41,12.38,12.38,92200.0,12.4,12.41,12.38,12.38,92200.0
2012-11-28 14:30:00,12.38,12.41,12.38,12.39,112800.0,12.38,12.41,12.38,12.39,112800.0
2012-11-28 15:00:00,12.39,12.42,12.38,12.42,291200.0,12.39,12.42,12.38,12.42,291200.0
2012-11-28 15:30:00,12.43,12.57,12.43,12.53,881600.0,12.43,12.57,12.43,12.53,881600.0
2012-11-29 09:30:00,12.63,12.76,12.56,12.63,130300.0,12.63,12.76,12.56,12.63,130300.0
2012-11-29 10:00:00,12.64,12.64,12.52,12.57,102800.0,12.64,12.64,12.52,12.57,102800.0
2012-11-29 10:30:00,12.57,12.57,12.49,12.51,55000.0,12.57,12.57,12.49,12.51,55000.0
2012-11-29 11:00:00,12.51,12.59,12.51,12.55,46200.0,12.51,12.59,12.51,12.55,46200.0
2012-11-29 11:30:00,12.56,12.57,12.45,12.51,68100.0,12.56,12.57,12.45,12.51,68100.0
2012-11-29 12:00:00,12.51,12.58,12.5,12.56,41400.0,12.51,12.58,12.5,12.56,41400.0
2012-11-29 12:30:00,12.57,12.58,12.56,12.58,24300.0,12.57,12.58,12.56,12.58,24300.0
2012-11-29 13:00:00,12.58,12.59,12.53,12.56,48800.0,12.58,12.59,12.53,12.56,48800.0
2012-11-29 13:30:00,12.56,12.57,12.52,12.53,41600.0,12.56,12.57,12.52,12.53,41600.0
2012-11-29 14:00:00,12.53,12.53,12.49,12.49,62500.0,12.53,12.53,12.49,12.49,62500.0
2012-11-29 14:30:00,12.5,12.51,12.48,12.48,53100.0,12.5,12.51,12.48,12.48,53100.0
2012-11-29 15:00:00,12.48,12.5,12.45,12.47,305300.0,12.48,12.5,12.45,12.47,305300.0
2012-11-29 15:30:00,12.47,12.53,12.47,12.52,172300.0,12.47,12.53,12.47,12.52,172300.0
2012-11-30 09:30:00,12.4,12.48,12.34,12.38,80000.0,12.4,12.48,12.34,12.38,80000.0
2012-11-30 10:00:00,12.37,12.41,12.33,12.4,66500.0,12.37,12.41,12.33,12.4,66500.0
2012-11-30 10:30:00,12.41,12.41,12.33,12.36,40500.0,12.41,12.41,12.33,12.36,40500.0
2012-11-30 11:00:00,12.37,12.37,12.28,12.31,57100.0,12.37,12.37,12.28,12.31,57100.0
2012-11-30 11:30:00,12.3,12.39,12.29,12.37,46300.0,12.3,12.39,12.29,12.37,46300.0
2012-11-30 12:00:00,12.37,12.38,12.33,12.36,38600.0,12.37,12.38,12.33,12.36,38600.0
2012-11-30 12:30:00,12.37,12.4,12.34,12.35,38300.0,12.37,12.4,12.34,12.35,38300.0
2012-11-30 13:00:00,12.35,12.37,12.33,12.34,25100.0,12.35,12.37,12.33,12.34,25100.0
2012-11-30 13:30:00,12.34,12.36,12.32,12.34,67600.0,12.34,12.36,12.32,12.34,67600.0
2012-11-30 14:00:00,12.35,12.46,12.34,12.45,60000.0,12.35,12.46,12.34,12.45,60000.0
2012-11-30 14:30:00,12.44,12.45,12.34,12.34,51200.0,12.44,12.45,12.34,12.34,51200.0
2012-11-30 15:00:00,12.35,12.38,12.31,12.33,83700.0,12.35,12.38,12.31,12.33,83700.0
2012-11-30 15:30:00,12.33,12.4,12.33,12.37,136500.0,12.33,12.4,12.33,12.37,136500.0
2012-12-03 09:30:00,12.48,12.54,12.23,12.4,77100.0,12.48,12.54,12.23,12.4,77100.0
2012-12-03 10:00:00,12.38,12.45,12.3,12.44,93500.0,12.38,12.45,12.3,12.44,93500.0
2012-12-03 10:30:00,12.43,12.44,12.33,12.34,152500.0,12.43,12.44,12.33,12.34,152500.0
2012-12-03 11:00:00,12.33,12.36,12.28,12.36,87300.0,12.33,12.36,12.28,12.36,87300.0
2012-12-03 11:30:00,12.36,12.43,12.35,12.42,54000.0,12.36,12.43,12.35,12.42,54000.0
2012-12-03 12:00:00,12.42,12.44,12.4,12.42,45300.0,12.42,12.44,12.4,12.42,45300.0
2012-12-03 12:30:00,12.42,12.46,12.4,12.46,43800.0,12.42,12.46,12.4,12.46,43800.0
2012-12-03 13:00:00,12.44,12.46,12.42,12.45,32000.0,12.44,12.46,12.42,12.45,32000.0
2012-12-03 13:30:00,12.46,12.48,12.44,12.48,41500.0,12.46,12.48,12.44,12.48,41500.0
2012-12-03 14:00:00,12.47,12.51,12.43,12.43,59200.0,12.47,12.51,12.43,12.43,59200.0
2012-12-03 14:30:00,12.43,12.44,12.34,12.36,79500.0,12.43,12.44,12.34,12.36,79500.0
2012-12-03 15:00:00,12.36,12.39,12.3,12.32,112400.0,12.36,12.39,12.3,12.32,112400.0
2012-12-03 15:30:00,12.33,12.37,12.32,12.34,129200.0,12.33,12.37,12.32,12.34,129200.0
2012-12-04 09:30:00,12.32,12.41,12.28,12.36,72200.0,12.32,12.41,12.28,12.36,72200.0
2012-12-04 10:00:00,12.37,12.38,12.25,12.27,41300.0,12.37,12.38,12.25,12.27,41300.0
2012-12-04 10:30:00,12.26,12.26,12.19,12.24,61700.0,12.26,12.26,12.19,12.24,61700.0
2012-12-04 11:00:00,12.24,12.25,12.15,12.24,69300.0,12.24,12.25,12.15,12.24,69300.0
2012-12-04 11:30:00,12.23,12.26,12.22,12.22,28100.0,12.23,12.26,12.22,12.22,28100.0
2012-12-04 12:00:00,12.22,12.23,12.17,12.2,36800.0,12.22,12.23,12.17,12.2,36800.0
2012-12-04 12:30:00,12.2,12.22,12.17,12.2,54400.0,12.2,12.22,12.17,12.2,54400.0
2012-12-04 13:00:00,12.2,12.21,12.17,12.21,67100.0,12.2,12.21,12.17,12.21,67100.0
2012-12-04 13:30:00,12.21,12.28,12.18,12.26,65100.0,12.21,12.28,12.18,12.26,65100.0
2012-12-04 14:00:00,12.27,12.27,12.22,12.23,37700.0,12.27,12.27,12.22,12.23,37700.0
2012-12-04 14:30:00,12.23,12.28,12.2,12.26,50100.0,12.23,12.28,12.2,12.26,50100.0
2012-12-04 15:00:00,12.27,12.35,12.26,12.32,78400.0,12.27,12.35,12.26,12.32,78400.0
2012-12-04 15:30:00,12.31,12.32,12.28,12.3,142600.0,12.31,12.32,12.28,12.3,142600.0
2012-12-05 09:30:00,12.33,12.33,12.16,12.22,103400.0,12.33,12.33,12.16,12.22,103400.0
2012-12-05 10:00:00,12.23,12.28,12.2,12.2,84400.0,12.23,12.28,12.2,12.2,84400.0
2012-12-05 10:30:00,12.21,12.24,12.15,12.18,101600.0,12.21,12.24,12.15,12.18,101600.0
2012-12-05 11:00:00,12.18,12.29,12.18,12.2,399600.0,12.18,12.29,12.18,12.2,399600.0
2012-12-05 11:30:00,12.19,12.27,12.19,12.23,105600.0,12.19,12.27,12.19,12.23,105600.0
2012-12-05 12:00:00,12.24,12.32,12.24,12.26,49600.0,12.24,12.32,12.24,12.26,49600.0
2012-12-05 12:30:00,12.27,12.28,12.23,12.25,56400.0,12.27,12.28,12.23,12.25,56400.0
2012-12-05 13:00:00,12.24,12.25,12.23,12.23,44000.0,12.24,12.25,12.23,12.23,44000.0
2012-12-05 13:30:00,12.23,12.23,12.12,12.14,142800.0,12.23,12.23,12.12,12.14,142800.0
2012-12-05 14:00:00,12.14,12.19,12.12,12.15,67600.0,12.14,12.19,12.12,12.15,67600.0
2012-12-05 14:30:00,12.16,12.17,12.15,12.16,100600.0,12.16,12.17,12.15,12.16,100600.0
2012-12-05 15:00:00,12.15,12.17,12.09,12.13,303800.0,12.15,12.17,12.09,12.13,303800.0
2012-12-05 15:30:00,12.12,12.14,12.07,12.09,250800.0,12.12,12.14,12.07,12.09,250800.0
2012-12-06 09:30:00,12.15,12.21,12.04,12.17,94500.0,12.15,12.21,12.04,12.17,94500.0
2012-12-06 10:00:00,12.18,12.2,12.08,12.08,87700.0,12.18,12.2,12.08,12.08,87700.0
2012-12-06 10:30:00,12.09,12.21,12.08,12.19,63300.0,12.09,12.21,12.08,12.19,63300.0
2012-12-06 11:00:00,12.2,12.25,12.2,12.24,43500.0,12.2,12.25,12.2,12.24,43500.0
2012-12-06 11:30:00,12.25,12.29,12.25,12.27,43700.0,12.25,12.29,12.25,12.27,43700.0
2012-12-06 12:00:00,12.28,12.28,12.2,12.2,37900.0,12.28,12.28,12.2,12.2,37900.0
2012-12-06 12:30:00,12.2,12.22,12.17,12.19,27500.0,12.2,12.22,12.17,12.19,27500.0
2012-12-06 13:00:00,12.19,12.23,12.17,12.21,32400.0,12.19,12.23,12.17,12.21,32400.0
2012-12-06 13:30:00,12.22,12.24,12.21,12.24,18800.0,12.22,12.24,12.21,12.24,18800.0
2012-12-06 14:00:00,12.24,12.25,12.2,12.22,46500.0,12.24,12.25,12.2,12.22,46500.0
2012-12-06 14:30:00,12.23,12.23,12.18,12.18,44900.0,12.23,12.23,12.18,12.18,44900.0
2012-12-06 15:00:00,12.18,12.21,12.15,12.15,61600.0,12.18,12.21,12.15,12.15,61600.0
2012-12-06 15:30:00,12.15,12.22,12.15,12.2,128600.0,12.15,12.22,12.15,12.2,128600.0
2012-12-07 09:30:00,12.24,12.27,12.13,12.24,89000.0,12.24,12.27,12.13,12.24,89000.0
2012-12-07 10:00:00,12.23,12.29,12.23,12.24,114400.0,12.23,12.29,12.23,12.24,114400.0
2012-12-07 10:30:00,12.24,12.27,12.19,12.2,146200.0,12.24,12.27,12.19,12.2,146200.0
2012-12-07 11:00:00,12.19,12.21,12.16,12.21,127800.0,12.19,12.21,12.16,12.21,127800.0
2012-12-07 11:30:00,12.21,12.28,12.19,12.24,129400.0,12.21,12.28,12.19,12.24,129400.0
2012-12-07 12:00:00,12.25,12.27,12.2,12.25,140800.0,12.25,12.27,12.2,12.25,140800.0
2012-12-07 12:30:00,12.25,12.3,12.25,12.29,78800.0,12.25,12.3,12.25,12.29,78800.0
2012-12-07 13:00:00,12.29,12.29,12.2,12.21,84200.0,12.29,12.29,12.2,12.21,84200.0
2012-12-07 13:30:00,12.21,12.24,12.19,12.23,54000.0,12.21,12.24,12.19,12.23,54000.0
2012-12-07 14:00:00,12.22,12.25,12.2,12.25,72800.0,12.22,12.25,12.2,12.25,72800.0
2012-12-07 14:30:00,12.24,12.28,12.24,12.26,96000.0,12.24,12.28,12.24,12.26,96000.0
2012-12-07 15:00:00,12.26,12.32,12.25,12.3,203400.0,12.26,12.32,12.25,12.3,203400.0
2012-12-07 15:30:00,12.32,12.36,12.27,12.33,488600.0,12.32,12.36,12.27,12.33,488600.0
2012-12-10 09:30:00,12.32,12.49,12.3,12.47,108600.0,12.32,12.49,12.3,12.47,108600.0
2012-12-10 10:00:00,12.47,12.48,12.4,12.42,59800.0,12.47,12.48,12.4,12.42,59800.0
2012-12-10 10:30:00,12.43,12.5,12.4,12.49,54600.0,12.43,12.5,12.4,12.49,54600.0
2012-12-10 11:00:00,12.5,12.54,12.48,12.53,75000.0,12.5,12.54,12.48,12.53,75000.0
2012-12-10 11:30:00,12.53,12.55,12.42,12.43,79800.0,12.53,12.55,12.42,12.43,79800.0
2012-12-10 12:00:00,12.43,12.43,12.34,12.36,52400.0,12.43,12.43,12.34,12.36,52400.0
2012-12-10 12:30:00,12.37,12.37,12.33,12.33,47000.0,12.37,12.37,12.33,12.33,47000.0
2012-12-10 13:00:00,12.33,12.35,12.32,12.35,289800.0,12.33,12.35,12.32,12.35,289800.0
2012-12-10 13:30:00,12.34,12.44,12.34,12.44,61600.0,12.34,12.44,12.34,12.44,61600.0
2012-12-10 14:00:00,12.44,12.46,12.43,12.43,312800.0,12.44,12.46,12.43,12.43,312800.0
2012-12-10 14:30:00,12.43,12.48,12.39,12.47,176600.0,12.43,12.48,12.39,12.47,176600.0
2012-12-10 15:00:00,12.47,12.51,12.44,12.5,163200.0,12.47,12.51,12.44,12.5,163200.0
2012-12-10 15:30:00,12.49,12.52,12.48,12.52,459200.0,12.49,12.52,12.48,12.52,459200.0
2012-12-11 09:30:00,12.59,12.71,12.49,12.7,159700.0,12.59,12.71,12.49,12.7,159700.0
2012-12-11 10:00:00,12.7,12.82,12.67,12.82,104400.0,12.7,12.82,12.67,12.82,104400.0
2012-12-11 10:30:00,12.81,12.87,12.73,12.8,286500.0,12.81,12.87,12.73,12.8,286500.0
2012-12-11 11:00:00,12.8,12.85,12.76,12.84,91500.0,12.8,12.85,12.76,12.84,91500.0
2012-12-11 11:30:00,12.84,12.87,12.8,12.85,134000.0,12.84,12.87,12.8,12.85,134000.0
2012-12-11 12:00:00,12.86,12.88,12.81,12.83,62400.0,12.86,12.88,12.81,12.83,62400.0
2012-12-11 12:30:00,12.83,12.83,12.77,12.8,55900.0,12.83,12.83,12.77,12.8,55900.0
2012-12-11 13:00:00,12.81,12.81,12.75,12.77,36300.0,12.81,12.81,12.75,12.77,36300.0
2012-12-11 13:30:00,12.77,12.79,12.75,12.78,44700.0,12.77,12.79,12.75,12.78,44700.0
2012-12-11 14:00:00,12.78,12.8,12.75,12.78,82700.0,12.78,12.8,12.75,12.78,82700.0
2012-12-11 14:30:00,12.78,12.8,12.76,12.79,92400.0,12.78,12.8,12.76,12.79,92400.0
2012-12-11 15:00:00,12.78,12.79,12.69,12.72,98400.0,12.78,12.79,12.69,12.72,98400.0
2012-12-11 15:30:00,12.71,12.78,12.71,12.76,356500.0,12.71,12.78,12.71,12.76,356500.0
2012-12-12 09:30:00,13.25,13.31,13.09,13.21,1791600.0,13.25,13.31,13.09,13.21,1791600.0
2012-12-12 10:00:00,13.21,13.27,13.11,13.27,820400.0,13.21,13.27,13.11,13.27,820400.0
2012-12-12 10:30:00,13.26,13.31,13.21,13.29,311000.0,13.26,13.31,13.21,13.29,311000.0
2012-12-12 11:00:00,13.28,13.38,13.21,13.22,604200.0,13.28,13.38,13.21,13.22,604200.0
2012-12-12 11:30:00,13.22,13.24,13.11,13.11,500600.0,13.22,13.24,13.11,13.11,500600.0
2012-12-12 12:00:00,13.11,13.18,13.11,13.15,345800.0,13.11,13.18,13.11,13.15,345800.0
2012-12-12 12:30:00,13.16,13.21,13.07,13.11,274000.0,13.16,13.21,13.07,13.11,274000.0
2012-12-12 13:00:00,13.11,13.13,13.05,13.09,217800.0,13.11,13.13,13.05,13.09,217800.0
2012-12-12 13:30:00,13.08,13.18,13.08,13.18,284000.0,13.08,13.18,13.08,13.18,284000.0
2012-12-12 14:00:00,13.18,13.19,13.09,13.12,307800.0,13.18,13.19,13.09,13.12,307800.0
2012-12-12 14:30:00,13.12,13.19,13.07,13.08,289400.0,13.12,13.19,13.07,13.08,289400.0
2012-12-12 15:00:00,13.09,13.19,13.07,13.12,416200.0,13.09,13.19,13.07,13.12,416200.0
2012-12-12 15:30:00,13.11,13.12,13.07,13.1,500000.0,13.11,13.12,13.07,13.1,500000.0
2012-12-13 09:30:00,13.15,13.33,13.1,13.22,82000.0,13.15,13.33,13.1,13.22,82000.0
2012-12-13 10:00:00,13.21,13.22,13.17,13.22,59900.0,13.21,13.22,13.17,13.22,59900.0
2012-12-13 10:30:00,13.21,13.22,13.15,13.16,36400.0,13.21,13.22,13.15,13.16,36400.0
2012-12-13 11:00:00,13.17,13.23,13.11,13.12,101300.0,13.17,13.23,13.11,13.12,101300.0
2012-12-13 11:30:00,13.13,13.14,13.09,13.11,54100.0,13.13,13.14,13.09,13.11,54100.0
2012-12-13 12:00:00,13.11,13.13,13.03,13.03,69600.0,13.11,13.13,13.03,13.03,69600.0
2012-12-13 12:30:00,13.03,13.06,13.0,13.03,68900.0,13.03,13.06,13.0,13.03,68900.0
2012-12-13 13:00:00,13.03,13.06,13.03,13.04,39100.0,13.03,13.06,13.03,13.04,39100.0
2012-12-13 13:30:00,13.04,13.04,13.0,13.01,56500.0,13.04,13.04,13.0,13.01,56500.0
2012-12-13 14:00:00,13.02,13.04,12.95,12.97,60000.0,13.02,13.04,12.95,12.97,60000.0
2012-12-13 14:30:00,12.98,13.04,12.96,13.01,102700.0,12.98,13.04,12.96,13.01,102700.0
2012-12-13 15:00:00,13.0,13.04,13.0,13.01,81600.0,13.0,13.04,13.0,13.01,81600.0
2012-12-13 15:30:00,13.01,13.1,13.0,13.04,249800.0,13.01,13.1,13.0,13.04,249800.0
2012-12-14 09:30:00,13.01,13.05,12.95,13.0,97100.0,13.01,13.05,12.95,13.0,97100.0
2012-12-14 10:00:00,13.01,13.05,12.98,13.04,69900.0,13.01,13.05,12.98,13.04,69900.0
2012-12-14 10:30:00,13.03,13.07,12.98,13.05,58900.0,13.03,13.07,12.98,13.05,58900.0
2012-12-14 11:00:00,13.05,13.06,12.97,13.05,182100.0,13.05,13.06,12.97,13.05,182100.0
2012-12-14 11:30:00,13.06,13.11,13.02,13.04,128900.0,13.06,13.11,13.02,13.04,128900.0
2012-12-14 12:00:00,13.05,13.06,13.01,13.05,36300.0,13.05,13.06,13.01,13.05,36300.0
2012-12-14 12:30:00,13.04,13.04,13.0,13.0,43900.0,13.04,13.04,13.0,13.0,43900.0
2012-12-14 13:00:00,13.0,13.03,12.99,13.0,106000.0,13.0,13.03,12.99,13.0,106000.0
2012-12-14 13:30:00,13.0,13.1,13.0,13.01,129800.0,13.0,13.1,13.0,13.01,129800.0
2012-12-14 14:00:00,13.01,13.02,13.0,13.01,34600.0,13.01,13.02,13.0,13.01,34600.0
2012-12-14 14:30:00,13.0,13.02,12.97,12.99,87200.0,13.0,13.02,12.97,12.99,87200.0
2012-12-14 15:00:00,13.0,13.01,12.97,13.01,96500.0,13.0,13.01,12.97,13.01,96500.0
2012-12-14 15:30:00,13.0,13.14,13.0,13.11,330800.0,13.0,13.14,13.0,13.11,330800.0
2012-12-17 09:30:00,13.16,13.16,13.0,13.0,72400.0,13.16,13.16,13.0,13.0,72400.0
2012-12-17 10:00:00,13.0,13.0,12.6,12.65,329800.0,13.0,13.0,12.6,12.65,329800.0
2012-12-17 10:30:00,12.65,12.72,12.63,12.65,222100.0,12.65,12.72,12.63,12.65,222100.0
2012-12-17 11:00:00,12.65,12.68,12.6,12.63,84600.0,12.65,12.68,12.6,12.63,84600.0
2012-12-17 11:30:00,12.63,12.66,12.61,12.62,58800.0,12.63,12.66,12.61,12.62,58800.0
2012-12-17 12:00:00,12.62,12.62,12.43,12.5,153700.0,12.62,12.62,12.43,12.5,153700.0
2012-12-17 12:30:00,12.51,12.58,12.5,12.58,88000.0,12.51,12.58,12.5,12.58,88000.0
2012-12-17 13:00:00,12.57,12.59,12.54,12.55,69200.0,12.57,12.59,12.54,12.55,69200.0
2012-12-17 13:30:00,12.55,12.56,12.52,12.53,51300.0,12.55,12.56,12.52,12.53,51300.0
2012-12-17 14:00:00,12.54,12.54,12.5,12.5,120900.0,12.54,12.54,12.5,12.5,120900.0
2012-12-17 14:30:00,12.51,12.51,12.46,12.51,136800.0,12.51,12.51,12.46,12.51,136800.0
2012-12-17 15:00:00,12.51,12.53,12.45,12.53,368700.0,12.51,12.53,12.45,12.53,368700.0
2012-12-17 15:30:00,12.52,12.64,12.51,12.6,526500.0,12.52,12.64,12.51,12.6,526500.0
2012-12-18 09:30:00,12.54,12.68,12.54,12.55,170300.0,12.54,12.68,12.54,12.55,170300.0
2012-12-18 10:00:00,12.57,12.65,12.54,12.63,123200.0,12.57,12.65,12.54,12.63,123200.0
2012-12-18 10:30:00,12.66,12.7,12.61,12.65,96600.0,12.66,12.7,12.61,12.65,96600.0
2012-12-18 11:00:00,12.65,12.7,12.63,12.68,75800.0,12.65,12.7,12.63,12.68,75800.0
2012-12-18 11:30:00,12.66,12.74,12.65,12.74,144700.0,12.66,12.74,12.65,12.74,144700.0
2012-12-18 12:00:00,12.74,12.76,12.73,12.75,179700.0,12.74,12.76,12.73,12.75,179700.0
2012-12-18 12:30:00,12.76,12.79,12.74,12.79,81500.0,12.76,12.79,12.74,12.79,81500.0
2012-12-18 13:00:00,12.79,12.79,12.65,12.65,94200.0,12.79,12.79,12.65,12.65,94200.0
2012-12-18 13:30:00,12.65,12.84,12.65,12.83,162800.0,12.65,12.84,12.65,12.83,162800.0
2012-12-18 14:00:00,12.82,12.86,12.79,12.8,111800.0,12.82,12.86,12.79,12.8,111800.0
2012-12-18 14:30:00,12.79,12.8,12.67,12.68,136500.0,12.79,12.8,12.67,12.68,136500.0
2012-12-18 15:00:00,12.69,12.73,12.66,12.69,227200.0,12.69,12.73,12.66,12.69,227200.0
2012-12-18 15:30:00,12.7,12.71,12.65,12.66,241900.0,12.7,12.71,12.65,12.66,241900.0
2012-12-19 09:30:00,12.64,12.86,12.56,12.65,84100.0,12.64,12.86,12.56,12.65,84100.0
2012-12-19 10:00:00,12.64,12.64,12.46,12.49,175400.0,12.64,12.64,12.46,12.49,175400.0
2012-12-19 10:30:00,12.5,12.5,12.36,12.45,239300.0,12.5,12.5,12.36,12.45,239300.0
2012-12-19 11:00:00,12.45,12.48,12.25,12.26,243400.0,12.45,12.48,12.25,12.26,243400.0
2012-12-19 11:30:00,12.26,12.26,12.08,12.17,475000.0,12.26,12.26,12.08,12.17,475000.0
2012-12-19 12:00:00,12.17,12.18,12.11,12.14,298800.0,12.17,12.18,12.11,12.14,298800.0
2012-12-19 12:30:00,12.15,12.15,12.1,12.11,137900.0,12.15,12.15,12.1,12.11,137900.0
2012-12-19 13:00:00,12.11,12.17,12.1,12.13,184700.0,12.11,12.17,12.1,12.13,184700.0
2012-12-19 13:30:00,12.13,12.18,12.13,12.16,93400.0,12.13,12.18,12.13,12.16,93400.0
2012-12-19 14:00:00,12.16,12.17,12.1,12.12,232700.0,12.16,12.17,12.1,12.12,232700.0
2012-12-19 14:30:00,12.12,12.15,12.1,12.14,190500.0,12.12,12.15,12.1,12.14,190500.0
2012-12-19 15:00:00,12.13,12.15,12.12,12.15,217900.0,12.13,12.15,12.12,12.15,217900.0
2012-12-19 15:30:00,12.15,12.15,11.94,11.98,947500.0,12.15,12.15,11.94,11.98,947500.0
2012-12-20 09:30:00,11.96,12.06,11.78,11.79,775600.0,11.96,12.06,11.78,11.79,775600.0
2012-12-20 10:00:00,11.8,11.84,11.67,11.69,700800.0,11.8,11.84,11.67,11.69,700800.0
2012-12-20 10:30:00,11.69,11.82,11.47,11.48,2457800.0,11.69,11.82,11.47,11.48,2457800.0
2012-12-20 11:00:00,11.49,11.7,11.42,11.7,988200.0,11.49,11.7,11.42,11.7,988200.0
2012-12-20 11:30:00,11.7,11.93,11.69,11.76,1057400.0,11.7,11.93,11.69,11.76,1057400.0
2012-12-20 12:00:00,11.76,11.78,11.68,11.76,1097000.0,11.76,11.78,11.68,11.76,1097000.0
2012-12-20 12:30:00,11.76,11.77,11.68,11.7,383000.0,11.76,11.77,11.68,11.7,383000.0
2012-12-20 13:00:00,11.71,11.71,11.65,11.69,283600.0,11.71,11.71,11.65,11.69,283600.0
2012-12-20 13:30:00,11.69,11.72,11.61,11.62,365400.0,11.69,11.72,11.61,11.62,365400.0
2012-12-20 14:00:00,11.61,11.62,11.55,11.58,339800.0,11.61,11.62,11.55,11.58,339800.0
2012-12-20 14:30:00,11.58,11.7,11.57,11.69,468600.0,11.58,11.7,11.57,11.69,468600.0
2012-12-20 15:00:00,11.69,11.71,11.66,11.68,539800.0,11.69,11.71,11.66,11.68,539800.0
2012-12-20 15:30:00,11.69,11.7,11.67,11.7,1851600.0,11.69,11.7,11.67,11.7,1851600.0
2012-12-21 09:30:00,11.48,11.48,11.27,11.28,1803200.0,11.48,11.48,11.27,11.28,1803200.0
2012-12-21 10:00:00,11.28,11.3,11.17,11.29,825200.0,11.28,11.3,11.17,11.29,825200.0
2012-12-21 10:30:00,11.3,11.3,11.22,11.23,205000.0,11.3,11.3,11.22,11.23,205000.0
2012-12-21 11:00:00,11.23,11.26,11.12,11.25,833400.0,11.23,11.26,11.12,11.25,833400.0
2012-12-21 11:30:00,11.25,11.32,11.17,11.3,436800.0,11.25,11.32,11.17,11.3,436800.0
2012-12-21 12:00:00,11.29,11.36,11.27,11.35,591400.0,11.29,11.36,11.27,11.35,591400.0
2012-12-21 12:30:00,11.35,11.38,11.32,11.34,470200.0,11.35,11.38,11.32,11.34,470200.0
2012-12-21 13:00:00,11.35,11.37,11.32,11.35,259000.0,11.35,11.37,11.32,11.35,259000.0
2012-12-21 13:30:00,11.35,11.36,11.33,11.33,209600.0,11.35,11.36,11.33,11.33,209600.0
2012-12-21 14:00:00,11.33,11.35,11.3,11.33,235400.0,11.33,11.35,11.3,11.33,235400.0
2012-12-21 14:30:00,11.33,11.34,11.31,11.32,325200.0,11.33,11.34,11.31,11.32,325200.0
2012-12-21 15:00:00,11.32,11.34,11.31,11.34,422000.0,11.32,11.34,11.31,11.34,422000.0
2012-12-21 15:30:00,11.33,11.37,11.33,11.36,1185600.0,11.33,11.37,11.33,11.36,1185600.0
2012-12-24 09:30:00,11.4,11.53,11.25,11.29,71000.0,11.4,11.53,11.25,11.29,71000.0
2012-12-24 10:00:00,11.29,11.31,11.18,11.24,189200.0,11.29,11.31,11.18,11.24,189200.0
2012-12-24 10:30:00,11.24,11.29,11.22,11.23,76400.0,11.24,11.29,11.22,11.23,76400.0
2012-12-24 11:00:00,11.23,11.27,11.21,11.23,50700.0,11.23,11.27,11.21,11.23,50700.0
2012-12-24 11:30:00,11.24,11.27,11.22,11.23,26000.0,11.24,11.27,11.22,11.23,26000.0
2012-12-24 12:00:00,11.23,11.23,11.12,11.12,86500.0,11.23,11.23,11.12,11.12,86500.0
2012-12-24 12:30:00,11.13,11.2,11.08,11.2,165400.0,11.13,11.2,11.08,11.2,165400.0
2012-12-26 09:30:00,11.2,11.29,11.02,11.23,399600.0,11.2,11.29,11.02,11.23,399600.0
2012-12-26 10:00:00,11.23,11.3,11.23,11.29,173800.0,11.23,11.3,11.23,11.29,173800.0
2012-12-26 10:30:00,11.29,11.33,11.27,11.31,200600.0,11.29,11.33,11.27,11.31,200600.0
2012-12-26 11:00:00,11.31,11.34,11.26,11.26,134600.0,11.31,11.34,11.26,11.26,134600.0
2012-12-26 11:30:00,11.26,11.31,11.23,11.3,66200.0,11.26,11.31,11.23,11.3,66200.0
2012-12-26 12:00:00,11.3,11.3,11.19,11.28,115000.0,11.3,11.3,11.19,11.28,115000.0
2012-12-26 12:30:00,11.27,11.29,11.19,11.2,76800.0,11.27,11.29,11.19,11.2,76800.0
2012-12-26 13:00:00,11.19,11.19,11.14,11.18,76000.0,11.19,11.19,11.14,11.18,76000.0
2012-12-26 13:30:00,11.18,11.21,11.16,11.19,105000.0,11.18,11.21,11.16,11.19,105000.0
2012-12-26 14:00:00,11.18,11.21,11.16,11.16,134800.0,11.18,11.21,11.16,11.16,134800.0
2012-12-26 14:30:00,11.16,11.24,11.16,11.2,135200.0,11.16,11.24,11.16,11.2,135200.0
2012-12-26 15:00:00,11.19,11.21,11.16,11.17,180400.0,11.19,11.21,11.16,11.17,180400.0
2012-12-26 15:30:00,11.17,11.17,11.13,11.15,255600.0,11.17,11.17,11.13,11.15,255600.0
2012-12-27 09:30:00,11.1,11.12,11.0,11.07,109400.0,11.1,11.12,11.0,11.07,109400.0
2012-12-27 10:00:00,11.06,11.1,11.0,11.03,39600.0,11.06,11.1,11.0,11.03,39600.0
2012-12-27 10:30:00,11.03,11.12,11.01,11.12,113500.0,11.03,11.12,11.01,11.12,113500.0
2012-12-27 11:00:00,11.12,11.12,11.04,11.05,52800.0,11.12,11.12,11.04,11.05,52800.0
2012-12-27 11:30:00,11.05,11.06,11.0,11.01,78200.0,11.05,11.06,11.0,11.01,78200.0
2012-12-27 12:00:00,11.01,11.02,10.95,10.95,85300.0,11.01,11.02,10.95,10.95,85300.0
2012-12-27 12:30:00,10.96,10.96,10.88,10.91,127400.0,10.96,10.96,10.88,10.91,127400.0
2012-12-27 13:00:00,10.92,10.94,10.84,10.93,155800.0,10.92,10.94,10.84,10.93,155800.0
2012-12-27 13:30:00,10.92,10.94,10.89,10.92,71800.0,10.92,10.94,10.89,10.92,71800.0
2012-12-27 14:00:00,10.93,10.96,10.91,10.91,56000.0,10.93,10.96,10.91,10.91,56000.0
2012-12-27 14:30:00,10.91,11.0,10.9,10.98,98700.0,10.91,11.0,10.9,10.98,98700.0
2012-12-27 15:00:00,10.97,11.03,10.95,10.99,107500.0,10.97,11.03,10.95,10.99,107500.0
2012-12-27 15:30:00,10.99,11.05,10.99,10.99,281700.0,10.99,11.05,10.99,10.99,281700.0
2012-12-28 09:30:00,10.95,11.02,10.9,11.0,71700.0,10.95,11.02,10.9,11.0,71700.0
2012-12-28 10:00:00,11.01,11.05,10.97,11.02,190900.0,11.01,11.05,10.97,11.02,190900.0
2012-12-28 10:30:00,11.02,11.05,10.93,11.01,118600.0,11.02,11.05,10.93,11.01,118600.0
2012-12-28 11:00:00,11.01,11.03,10.98,11.01,201500.0,11.01,11.03,10.98,11.01,201500.0
2012-12-28 11:30:00,11.01,11.08,11.0,11.07,145700.0,11.01,11.08,11.0,11.07,145700.0
2012-12-28 12:00:00,11.06,11.09,11.05,11.07,48200.0,11.06,11.09,11.05,11.07,48200.0
2012-12-28 12:30:00,11.07,11.08,11.04,11.07,56400.0,11.07,11.08,11.04,11.07,56400.0
2012-12-28 13:00:00,11.07,11.11,11.07,11.1,37600.0,11.07,11.11,11.07,11.1,37600.0
2012-12-28 13:30:00,11.09,11.1,11.07,11.1,57300.0,11.09,11.1,11.07,11.1,57300.0
2012-12-28 14:00:00,11.09,11.1,11.04,11.04,57200.0,11.09,11.1,11.04,11.04,57200.0
2012-12-28 14:30:00,11.05,11.07,11.03,11.05,22100.0,11.05,11.07,11.03,11.05,22100.0
2012-12-28 15:00:00,11.05,11.09,11.05,11.08,111800.0,11.05,11.09,11.05,11.08,111800.0
2012-12-28 15:30:00,11.09,11.09,11.0,11.02,284400.0,11.09,11.09,11.0,11.02,284400.0
2012-12-31 09:30:00,10.85,11.0,10.61,10.92,538500.0,10.85,11.0,10.61,10.92,538500.0
2012-12-31 10:00:00,10.92,11.05,10.91,11.01,184400.0,10.92,11.05,10.91,11.01,184400.0
2012-12-31 10:30:00,11.01,11.06,10.98,11.01,127300.0,11.01,11.06,10.98,11.01,127300.0
2012-12-31 11:00:00,11.01,11.07,11.01,11.03,87500.0,11.01,11.07,11.01,11.03,87500.0
2012-12-31 11:30:00,11.04,11.06,11.02,11.03,54100.0,11.04,11.06,11.02,11.03,54100.0
2012-12-31 12:00:00,11.02,11.08,11.02,11.05,238100.0,11.02,11.08,11.02,11.05,238100.0
2012-12-31 12:30:00,11.06,11.1,11.04,11.06,109600.0,11.06,11.1,11.04,11.06,109600.0
2012-12-31 13:00:00,11.07,11.09,11.03,11.04,74400.0,11.07,11.09,11.03,11.04,74400.0
2012-12-31 13:30:00,11.04,11.1,11.02,11.04,89300.0,11.04,11.1,11.02,11.04,89300.0
2012-12-31 14:00:00,11.03,11.08,11.03,11.05,59300.0,11.03,11.08,11.03,11.05,59300.0
2012-12-31 14:30:00,11.05,11.15,11.03,11.15,116300.0,11.05,11.15,11.03,11.15,116300.0
2012-12-31 15:00:00,11.14,11.17,11.06,11.06,172500.0,11.14,11.17,11.06,11.06,172500.0
2012-12-31 15:30:00,11.06,11.12,10.95,11.0,620900.0,11.06,11.12,10.95,11.0,620900.0
2013-01-02 09:30:00,11.22,11.42,11.11,11.33,268700.0,11.22,11.42,11.11,11.33,268700.0
2013-01-02 10:00:00,11.35,11.5,11.33,11.49,308100.0,11.35,11.5,11.33,11.49,308100.0
2013-01-02 10:30:00,11.5,11.5,11.28,11.46,349500.0,11.5,11.5,11.28,11.46,349500.0
2013-01-02 11:00:00,11.46,11.56,11.43,11.54,161400.0,11.46,11.56,11.43,11.54,161400.0
2013-01-02 11:30:00,11.53,11.54,11.46,11.47,92200.0,11.53,11.54,11.46,11.47,92200.0
2013-01-02 12:00:00,11.46,11.5,11.43,11.46,97600.0,11.46,11.5,11.43,11.46,97600.0
2013-01-02 12:30:00,11.46,11.48,11.45,11.48,73600.0,11.46,11.48,11.45,11.48,73600.0
2013-01-02 13:00:00,11.48,11.51,11.47,11.49,107800.0,11.48,11.51,11.47,11.49,107800.0
2013-01-02 13:30:00,11.49,11.5,11.47,11.49,78400.0,11.49,11.5,11.47,11.49,78400.0
2013-01-02 14:00:00,11.49,11.5,11.45,11.46,319300.0,11.49,11.5,11.45,11.46,319300.0
2013-01-02 14:30:00,11.46,11.51,11.44,11.5,269600.0,11.46,11.51,11.44,11.5,269600.0
2013-01-02 15:00:00,11.5,11.53,11.49,11.51,241900.0,11.5,11.53,11.49,11.51,241900.0
2013-01-02 15:30:00,11.52,11.53,11.46,11.49,406000.0,11.52,11.53,11.46,11.49,406000.0
2013-01-03 09:30:00,11.5,11.58,11.42,11.5,281400.0,11.5,11.58,11.42,11.5,281400.0
2013-01-03 10:00:00,11.49,11.55,11.49,11.53,283000.0,11.49,11.55,11.49,11.53,283000.0
2013-01-03 10:30:00,11.53,11.6,11.53,11.55,334000.0,11.53,11.6,11.53,11.55,334000.0
2013-01-03 11:00:00,11.55,11.65,11.55,11.61,429400.0,11.55,11.65,11.55,11.61,429400.0
2013-01-03 11:30:00,11.61,11.74,11.59,11.74,276400.0,11.61,11.74,11.59,11.74,276400.0
2013-01-03 12:00:00,11.73,11.79,11.73,11.78,257200.0,11.73,11.79,11.73,11.78,257200.0
2013-01-03 12:30:00,11.77,11.77,11.72,11.76,118800.0,11.77,11.77,11.72,11.76,118800.0
2013-01-03 13:00:00,11.75,11.82,11.75,11.81,124600.0,11.75,11.82,11.75,11.81,124600.0
2013-01-03 13:30:00,11.82,11.87,11.81,11.86,55200.0,11.82,11.87,11.81,11.86,55200.0
2013-01-03 14:00:00,11.85,11.85,11.76,11.8,186200.0,11.85,11.85,11.76,11.8,186200.0
2013-01-03 14:30:00,11.8,11.89,11.8,11.86,495400.0,11.8,11.89,11.8,11.86,495400.0
2013-01-03 15:00:00,11.85,11.96,11.85,11.91,777800.0,11.85,11.96,11.85,11.91,777800.0
2013-01-03 15:30:00,11.9,11.93,11.84,11.88,669200.0,11.9,11.93,11.84,11.88,669200.0
2013-01-04 09:30:00,11.93,12.15,11.92,12.13,272100.0,11.93,12.15,11.92,12.13,272100.0
2013-01-04 10:00:00,12.13,12.24,12.07,12.12,301400.0,12.13,12.24,12.07,12.12,301400.0
2013-01-04 10:30:00,12.13,12.15,12.04,12.08,135400.0,12.13,12.15,12.04,12.08,135400.0
2013-01-04 11:00:00,12.07,12.22,12.07,12.21,137200.0,12.07,12.22,12.07,12.21,137200.0
2013-01-04 11:30:00,12.19,12.22,12.17,12.2,59900.0,12.19,12.22,12.17,12.2,59900.0
2013-01-04 12:00:00,12.19,12.21,12.12,12.13,39300.0,12.19,12.21,12.12,12.13,39300.0
2013-01-04 12:30:00,12.13,12.16,12.12,12.14,46200.0,12.13,12.16,12.12,12.14,46200.0
2013-01-04 13:00:00,12.13,12.13,12.08,12.12,45800.0,12.13,12.13,12.08,12.12,45800.0
2013-01-04 13:30:00,12.12,12.17,12.11,12.14,55600.0,12.12,12.17,12.11,12.14,55600.0
2013-01-04 14:00:00,12.13,12.18,12.12,12.18,43200.0,12.13,12.18,12.12,12.18,43200.0
2013-01-04 14:30:00,12.17,12.25,12.16,12.24,80100.0,12.17,12.25,12.16,12.24,80100.0
2013-01-04 15:00:00,12.25,12.26,12.16,12.23,238000.0,12.25,12.26,12.16,12.23,238000.0
2013-01-04 15:30:00,12.22,12.24,12.19,12.21,225700.0,12.22,12.24,12.19,12.21,225700.0
2013-01-07 09:30:00,12.11,12.37,12.08,12.29,375400.0,12.11,12.37,12.08,12.29,375400.0
2013-01-07 10:00:00,12.29,12.3,12.22,12.22,127200.0,12.29,12.3,12.22,12.22,127200.0
2013-01-07 10:30:00,12.22,12.33,12.22,12.3,226800.0,12.22,12.33,12.22,12.3,226800.0
2013-01-07 11:00:00,12.3,12.31,12.24,12.31,178400.0,12.3,12.31,12.24,12.31,178400.0
2013-01-07 11:30:00,12.3,12.31,12.24,12.26,132400.0,12.3,12.31,12.24,12.26,132400.0
2013-01-07 12:00:00,12.25,12.26,12.2,12.25,223000.0,12.25,12.26,12.2,12.25,223000.0
2013-01-07 12:30:00,12.24,12.25,12.22,12.22,56400.0,12.24,12.25,12.22,12.22,56400.0
2013-01-07 13:00:00,12.23,12.25,12.22,12.23,127000.0,12.23,12.25,12.22,12.23,127000.0
2013-01-07 13:30:00,12.22,12.25,12.18,12.19,132600.0,12.22,12.25,12.18,12.19,132600.0
2013-01-07 14:00:00,12.19,12.2,12.18,12.2,49200.0,12.19,12.2,12.18,12.2,49200.0
2013-01-07 14:30:00,12.19,12.21,12.17,12.19,157000.0,12.19,12.21,12.17,12.19,157000.0
2013-01-07 15:00:00,12.19,12.21,12.16,12.18,282000.0,12.19,12.21,12.16,12.18,282000.0
2013-01-07 15:30:00,12.18,12.2,12.16,12.17,279400.0,12.18,12.2,12.16,12.17,279400.0
2013-01-08 09:30:00,12.1,12.15,11.95,11.95,99000.0,12.1,12.15,11.95,11.95,99000.0
2013-01-08 10:00:00,11.96,12.04,11.92,11.97,79700.0,11.96,12.04,11.92,11.97,79700.0
2013-01-08 10:30:00,11.97,11.99,11.9,11.93,50100.0,11.97,11.99,11.9,11.93,50100.0
2013-01-08 11:00:00,11.92,11.93,11.86,11.9,40300.0,11.92,11.93,11.86,11.9,40300.0
2013-01-08 11:30:00,11.9,11.93,11.85,11.85,63800.0,11.9,11.93,11.85,11.85,63800.0
2013-01-08 12:00:00,11.86,11.91,11.86,11.9,84500.0,11.86,11.91,11.86,11.9,84500.0
2013-01-08 12:30:00,11.91,11.95,11.9,11.94,50000.0,11.91,11.95,11.9,11.94,50000.0
2013-01-08 13:00:00,11.94,11.96,11.94,11.96,29700.0,11.94,11.96,11.94,11.96,29700.0
2013-01-08 13:30:00,11.96,11.96,11.93,11.96,62200.0,11.96,11.96,11.93,11.96,62200.0
2013-01-08 14:00:00,11.95,12.0,11.94,11.97,90700.0,11.95,12.0,11.94,11.97,90700.0
2013-01-08 14:30:00,11.97,11.98,11.92,11.93,38700.0,11.97,11.98,11.92,11.93,38700.0
2013-01-08 15:00:00,11.92,11.93,11.86,11.88,125500.0,11.92,11.93,11.86,11.88,125500.0
2013-01-08 15:30:00,11.88,11.89,11.78,11.79,186400.0,11.88,11.89,11.78,11.79,186400.0
2013-01-09 09:30:00,11.87,12.09,11.53,11.66,245200.0,11.87,12.09,11.53,11.66,245200.0
2013-01-09 10:00:00,11.67,11.68,11.62,11.63,90900.0,11.67,11.68,11.62,11.63,90900.0
2013-01-09 10:30:00,11.63,11.64,11.61,11.64,64000.0,11.63,11.64,11.61,11.64,64000.0
2013-01-09 11:00:00,11.64,11.68,11.64,11.67,38100.0,11.64,11.68,11.64,11.67,38100.0
2013-01-09 11:30:00,11.67,11.68,11.64,11.65,51600.0,11.67,11.68,11.64,11.65,51600.0
2013-01-09 12:00:00,11.64,11.65,11.62,11.63,24600.0,11.64,11.65,11.62,11.63,24600.0
2013-01-09 12:30:00,11.64,11.67,11.63,11.66,74600.0,11.64,11.67,11.63,11.66,74600.0
2013-01-09 13:00:00,11.66,11.79,11.66,11.79,95900.0,11.66,11.79,11.66,11.79,95900.0
2013-01-09 13:30:00,11.78,11.88,11.77,11.85,127200.0,11.78,11.88,11.77,11.85,127200.0
2013-01-09 14:00:00,11.86,11.88,11.84,11.86,115000.0,11.86,11.88,11.84,11.86,115000.0
2013-01-09 14:30:00,11.86,11.87,11.85,11.87,67100.0,11.86,11.87,11.85,11.87,67100.0
2013-01-09 15:00:00,11.86,11.91,11.85,11.91,145200.0,11.86,11.91,11.85,11.91,145200.0
2013-01-09 15:30:00,11.9,11.97,11.9,11.93,172800.0,11.9,11.97,11.9,11.93,172800.0
2013-01-10 09:30:00,12.05,12.2,12.05,12.2,178400.0,12.05,12.2,12.05,12.2,178400.0
2013-01-10 10:00:00,12.2,12.21,12.16,12.19,120200.0,12.2,12.21,12.16,12.19,120200.0
2013-01-10 10:30:00,12.19,12.21,12.13,12.17,142800.0,12.19,12.21,12.13,12.17,142800.0
2013-01-10 11:00:00,12.16,12.21,12.14,12.19,118800.0,12.16,12.21,12.14,12.19,118800.0
2013-01-10 11:30:00,12.18,12.22,12.17,12.18,98900.0,12.18,12.22,12.17,12.18,98900.0
2013-01-10 12:00:00,12.17,12.18,12.13,12.13,29500.0,12.17,12.18,12.13,12.13,29500.0
2013-01-10 12:30:00,12.14,12.15,12.06,12.11,72900.0,12.14,12.15,12.06,12.11,72900.0
2013-01-10 13:00:00,12.11,12.12,12.08,12.08,98000.0,12.11,12.12,12.08,12.08,98000.0
2013-01-10 13:30:00,12.08,12.11,12.05,12.08,65600.0,12.08,12.11,12.05,12.08,65600.0
2013-01-10 14:00:00,12.07,12.08,12.05,12.05,50000.0,12.07,12.08,12.05,12.05,50000.0
2013-01-10 14:30:00,12.05,12.09,12.05,12.05,101800.0,12.05,12.09,12.05,12.05,101800.0
2013-01-10 15:00:00,12.06,12.07,12.02,12.02,70600.0,12.06,12.07,12.02,12.02,70600.0
2013-01-10 15:30:00,12.03,12.03,11.97,11.99,223600.0,12.03,12.03,11.97,11.99,223600.0
2013-01-11 09:30:00,11.96,12.06,11.88,11.93,117800.0,11.96,12.06,11.88,11.93,117800.0
2013-01-11 10:00:00,11.93,11.97,11.9,11.95,65200.0,11.93,11.97,11.9,11.95,65200.0
2013-01-11 10:30:00,11.95,12.08,11.95,12.07,70100.0,11.95,12.08,11.95,12.07,70100.0
2013-01-11 11:00:00,12.08,12.08,12.02,12.02,46400.0,12.08,12.08,12.02,12.02,46400.0
2013-01-11 11:30:00,12.02,12.09,12.01,12.08,30500.0,12.02,12.09,12.01,12.08,30500.0
2013-01-11 12:00:00,12.09,12.16,12.07,12.15,49300.0,12.09,12.16,12.07,12.15,49300.0
2013-01-11 12:30:00,12.15,12.16,12.12,12.15,27600.0,12.15,12.16,12.12,12.15,27600.0
2013-01-11 13:00:00,12.15,12.16,12.12,12.13,29500.0,12.15,12.16,12.12,12.13,29500.0
2013-01-11 13:30:00,12.13,12.18,12.13,12.17,32300.0,12.13,12.18,12.13,12.17,32300.0
2013-01-11 14:00:00,12.17,12.22,12.17,12.21,38800.0,12.17,12.22,12.17,12.21,38800.0
2013-01-11 14:30:00,12.21,12.28,12.21,12.28,122000.0,12.21,12.28,12.21,12.28,122000.0
2013-01-11 15:00:00,12.27,12.38,12.26,12.38,133500.0,12.27,12.38,12.26,12.38,133500.0
2013-01-11 15:30:00,12.38,12.38,12.3,12.31,258100.0,12.38,12.38,12.3,12.31,258100.0
2013-01-14 09:30:00,12.25,12.39,12.23,12.24,89700.0,12.25,12.39,12.23,12.24,89700.0
2013-01-14 10:00:00,12.23,12.28,12.12,12.13,70500.0,12.23,12.28,12.12,12.13,70500.0
2013-01-14 10:30:00,12.13,12.19,12.12,12.19,46200.0,12.13,12.19,12.12,12.19,46200.0
2013-01-14 11:00:00,12.19,12.25,12.18,12.25,17900.0,12.19,12.25,12.18,12.25,17900.0
2013-01-14 11:30:00,12.24,12.25,12.22,12.23,24200.0,12.24,12.25,12.22,12.23,24200.0
2013-01-14 12:00:00,12.23,12.25,12.18,12.18,54400.0,12.23,12.25,12.18,12.18,54400.0
2013-01-14 12:30:00,12.18,12.2,12.17,12.17,20300.0,12.18,12.2,12.17,12.17,20300.0
2013-01-14 13:00:00,12.17,12.17,12.14,12.15,37500.0,12.17,12.17,12.14,12.15,37500.0
2013-01-14 13:30:00,12.15,12.16,12.12,12.15,30000.0,12.15,12.16,12.12,12.15,30000.0
2013-01-14 14:00:00,12.16,12.21,12.15,12.18,41100.0,12.16,12.21,12.15,12.18,41100.0
2013-01-14 14:30:00,12.18,12.21,12.15,12.21,32200.0,12.18,12.21,12.15,12.21,32200.0
2013-01-14 15:00:00,12.21,12.22,12.17,12.17,49300.0,12.21,12.22,12.17,12.17,49300.0
2013-01-14 15:30:00,12.17,12.21,12.15,12.21,98100.0,12.17,12.21,12.15,12.21,98100.0
2013-01-15 09:30:00,12.14,12.17,12.06,12.17,30300.0,12.14,12.17,12.06,12.17,30300.0
2013-01-15 10:00:00,12.16,12.18,12.13,12.16,23000.0,12.16,12.18,12.13,12.16,23000.0
2013-01-15 10:30:00,12.16,12.23,12.16,12.23,80600.0,12.16,12.23,12.16,12.23,80600.0
2013-01-15 11:00:00,12.23,12.25,12.22,12.25,27400.0,12.23,12.25,12.22,12.25,27400.0
2013-01-15 11:30:00,12.25,12.31,12.22,12.26,46200.0,12.25,12.31,12.22,12.26,46200.0
2013-01-15 12:00:00,12.26,12.28,12.25,12.25,65000.0,12.26,12.28,12.25,12.25,65000.0
2013-01-15 12:30:00,12.26,12.38,12.25,12.36,70700.0,12.26,12.38,12.25,12.36,70700.0
2013-01-15 13:00:00,12.36,12.42,12.35,12.4,50000.0,12.36,12.42,12.35,12.4,50000.0
2013-01-15 13:30:00,12.4,12.42,12.37,12.41,42900.0,12.4,12.42,12.37,12.41,42900.0
2013-01-15 14:00:00,12.41,12.44,12.38,12.38,51300.0,12.41,12.44,12.38,12.38,51300.0
2013-01-15 14:30:00,12.39,12.45,12.38,12.43,68100.0,12.39,12.45,12.38,12.43,68100.0
2013-01-15 15:00:00,12.43,12.47,12.43,12.47,61100.0,12.43,12.47,12.43,12.47,61100.0
2013-01-15 15:30:00,12.47,12.51,12.44,12.46,142000.0,12.47,12.51,12.44,12.46,142000.0
2013-01-16 09:30:00,12.53,12.53,12.31,12.42,81500.0,12.53,12.53,12.31,12.42,81500.0
2013-01-16 10:00:00,12.4,12.42,12.27,12.32,165100.0,12.4,12.42,12.27,12.32,165100.0
2013-01-16 10:30:00,12.32,12.41,12.3,12.37,51800.0,12.32,12.41,12.3,12.37,51800.0
2013-01-16 11:00:00,12.36,12.4,12.36,12.4,18200.0,12.36,12.4,12.36,12.4,18200.0
2013-01-16 11:30:00,12.4,12.46,12.3,12.32,118800.0,12.4,12.46,12.3,12.32,118800.0
2013-01-16 12:00:00,12.33,12.45,12.3,12.45,170200.0,12.33,12.45,12.3,12.45,170200.0
2013-01-16 12:30:00,12.44,12.44,12.37,12.44,57900.0,12.44,12.44,12.37,12.44,57900.0
2013-01-16 13:00:00,12.44,12.48,12.43,12.46,57000.0,12.44,12.48,12.43,12.46,57000.0
2013-01-16 13:30:00,12.46,12.5,12.46,12.48,29000.0,12.46,12.5,12.46,12.48,29000.0
2013-01-16 14:00:00,12.48,12.48,12.43,12.44,30400.0,12.48,12.48,12.43,12.44,30400.0
2013-01-16 14:30:00,12.43,12.44,12.4,12.41,38400.0,12.43,12.44,12.4,12.41,38400.0
2013-01-16 15:00:00,12.4,12.41,12.32,12.32,54500.0,12.4,12.41,12.32,12.32,54500.0
2013-01-16 15:30:00,12.32,12.35,12.29,12.3,170300.0,12.32,12.35,12.29,12.3,170300.0
2013-01-17 09:30:00,12.41,12.6,12.41,12.6,125000.0,12.41,12.6,12.41,12.6,125000.0
2013-01-17 10:00:00,12.6,12.71,12.57,12.64,237800.0,12.6,12.71,12.57,12.64,237800.0
2013-01-17 10:30:00,12.63,12.66,12.55,12.59,163600.0,12.63,12.66,12.55,12.59,163600.0
2013-01-17 11:00:00,12.59,12.63,12.59,12.61,61000.0,12.59,12.63,12.59,12.61,61000.0
2013-01-17 11:30:00,12.61,12.71,12.59,12.59,101500.0,12.61,12.71,12.59,12.59,101500.0
2013-01-17 12:00:00,12.6,12.61,12.58,12.6,66300.0,12.6,12.61,12.58,12.6,66300.0
2013-01-17 12:30:00,12.6,12.63,12.59,12.61,26300.0,12.6,12.63,12.59,12.61,26300.0
2013-01-17 13:00:00,12.61,12.61,12.6,12.61,8900.0,12.61,12.61,12.6,12.61,8900.0
2013-01-17 13:30:00,12.61,12.62,12.6,12.6,31700.0,12.61,12.62,12.6,12.6,31700.0
2013-01-17 14:00:00,12.6,12.62,12.59,12.61,81300.0,12.6,12.62,12.59,12.61,81300.0
2013-01-17 14:30:00,12.61,12.61,12.56,12.58,45200.0,12.61,12.61,12.56,12.58,45200.0
2013-01-17 15:00:00,12.58,12.58,12.51,12.52,45400.0,12.58,12.58,12.51,12.52,45400.0
2013-01-17 15:30:00,12.52,12.54,12.46,12.48,111000.0,12.52,12.54,12.46,12.48,111000.0
2013-01-18 09:30:00,12.5,12.61,12.48,12.61,116400.0,12.5,12.61,12.48,12.61,116400.0
2013-01-18 10:00:00,12.61,12.7,12.6,12.7,63900.0,12.61,12.7,12.6,12.7,63900.0
2013-01-18 10:30:00,12.69,12.7,12.66,12.66,53800.0,12.69,12.7,12.66,12.66,53800.0
2013-01-18 11:00:00,12.66,12.67,12.59,12.66,37800.0,12.66,12.67,12.59,12.66,37800.0
2013-01-18 11:30:00,12.66,12.66,12.56,12.56,40900.0,12.66,12.66,12.56,12.56,40900.0
2013-01-18 12:00:00,12.56,12.58,12.49,12.49,115900.0,12.56,12.58,12.49,12.49,115900.0
2013-01-18 12:30:00,12.49,12.51,12.45,12.47,67200.0,12.49,12.51,12.45,12.47,67200.0
2013-01-18 13:00:00,12.47,12.49,12.45,12.49,30200.0,12.47,12.49,12.45,12.49,30200.0
2013-01-18 13:30:00,12.48,12.52,12.48,12.51,54400.0,12.48,12.52,12.48,12.51,54400.0
2013-01-18 14:00:00,12.51,12.52,12.47,12.48,65100.0,12.51,12.52,12.47,12.48,65100.0
2013-01-18 14:30:00,12.47,12.5,12.45,12.48,64500.0,12.47,12.5,12.45,12.48,64500.0
2013-01-18 15:00:00,12.48,12.48,12.45,12.46,31800.0,12.48,12.48,12.45,12.46,31800.0
2013-01-18 15:30:00,12.46,12.53,12.46,12.53,140000.0,12.46,12.53,12.46,12.53,140000.0
2013-01-22 09:30:00,12.49,12.54,12.44,12.49,68600.0,12.49,12.54,12.44,12.49,68600.0
2013-01-22 10:00:00,12.48,12.52,12.47,12.5,87500.0,12.48,12.52,12.47,12.5,87500.0
2013-01-22 10:30:00,12.5,12.51,12.41,12.45,112800.0,12.5,12.51,12.41,12.45,112800.0
2013-01-22 11:00:00,12.45,12.47,12.41,12.45,59900.0,12.45,12.47,12.41,12.45,59900.0
2013-01-22 11:30:00,12.45,12.47,12.42,12.45,46400.0,12.45,12.47,12.42,12.45,46400.0
2013-01-22 12:00:00,12.45,12.45,12.43,12.44,25000.0,12.45,12.45,12.43,12.44,25000.0
2013-01-22 12:30:00,12.44,12.47,12.43,12.44,53100.0,12.44,12.47,12.43,12.44,53100.0
2013-01-22 13:00:00,12.44,12.47,12.43,12.46,63800.0,12.44,12.47,12.43,12.46,63800.0
2013-01-22 13:30:00,12.46,12.51,12.46,12.51,43000.0,12.46,12.51,12.46,12.51,43000.0
2013-01-22 14:00:00,12.51,12.52,12.47,12.51,88600.0,12.51,12.52,12.47,12.51,88600.0
2013-01-22 14:30:00,12.51,12.54,12.5,12.52,49000.0,12.51,12.54,12.5,12.52,49000.0
2013-01-22 15:00:00,12.51,12.53,12.51,12.53,82300.0,12.51,12.53,12.51,12.53,82300.0
2013-01-22 15:30:00,12.53,12.54,12.51,12.54,233000.0,12.53,12.54,12.51,12.54,233000.0
2013-01-23 09:30:00,12.54,12.61,12.47,12.54,69000.0,12.54,12.61,12.47,12.54,69000.0
2013-01-23 10:00:00,12.55,12.6,12.55,12.55,33300.0,12.55,12.6,12.55,12.55,33300.0
2013-01-23 10:30:00,12.55,12.56,12.52,12.52,35900.0,12.55,12.56,12.52,12.52,35900.0
2013-01-23 11:00:00,12.53,12.61,12.53,12.59,24400.0,12.53,12.61,12.53,12.59,24400.0
2013-01-23 11:30:00,12.59,12.6,12.55,12.57,21400.0,12.59,12.6,12.55,12.57,21400.0
2013-01-23 12:00:00,12.57,12.6,12.57,12.59,16900.0,12.57,12.6,12.57,12.59,16900.0
2013-01-23 12:30:00,12.59,12.6,12.5,12.53,64700.0,12.59,12.6,12.5,12.53,64700.0
2013-01-23 13:00:00,12.53,12.56,12.5,12.53,30500.0,12.53,12.56,12.5,12.53,30500.0
2013-01-23 13:30:00,12.53,12.55,12.51,12.55,20400.0,12.53,12.55,12.51,12.55,20400.0
2013-01-23 14:00:00,12.55,12.56,12.52,12.56,19900.0,12.55,12.56,12.52,12.56,19900.0
2013-01-23 14:30:00,12.55,12.56,12.53,12.53,17400.0,12.55,12.56,12.53,12.53,17400.0
2013-01-23 15:00:00,12.54,12.56,12.53,12.55,68100.0,12.54,12.56,12.53,12.55,68100.0
2013-01-23 15:30:00,12.55,12.57,12.53,12.54,149200.0,12.55,12.57,12.53,12.54,149200.0
2013-01-24 09:30:00,12.49,12.59,12.35,12.53,35400.0,12.49,12.59,12.35,12.53,35400.0
2013-01-24 10:00:00,12.52,12.57,12.48,12.55,48700.0,12.52,12.57,12.48,12.55,48700.0
2013-01-24 10:30:00,12.55,12.64,12.54,12.64,36400.0,12.55,12.64,12.54,12.64,36400.0
2013-01-24 11:00:00,12.64,12.68,12.64,12.67,29300.0,12.64,12.68,12.64,12.67,29300.0
2013-01-24 11:30:00,12.67,12.7,12.66,12.67,36600.0,12.67,12.7,12.66,12.67,36600.0
2013-01-24 12:00:00,12.67,12.67,12.63,12.66,30600.0,12.67,12.67,12.63,12.66,30600.0
2013-01-24 12:30:00,12.66,12.66,12.58,12.59,56300.0,12.66,12.66,12.58,12.59,56300.0
2013-01-24 13:00:00,12.59,12.61,12.57,12.61,26900.0,12.59,12.61,12.57,12.61,26900.0
2013-01-24 13:30:00,12.61,12.61,12.53,12.54,81900.0,12.61,12.61,12.53,12.54,81900.0
2013-01-24 14:00:00,12.54,12.56,12.51,12.56,37800.0,12.54,12.56,12.51,12.56,37800.0
2013-01-24 14:30:00,12.55,12.59,12.55,12.59,24600.0,12.55,12.59,12.55,12.59,24600.0
2013-01-24 15:00:00,12.59,12.64,12.58,12.64,37100.0,12.59,12.64,12.58,12.64,37100.0
2013-01-24 15:30:00,12.63,12.67,12.59,12.61,85100.0,12.63,12.67,12.59,12.61,85100.0
2013-01-25 09:30:00,12.7,12.88,12.6,12.87,72300.0,12.7,12.88,12.6,12.87,72300.0
2013-01-25 10:00:00,12.87,12.92,12.8,12.82,48700.0,12.87,12.92,12.8,12.82,48700.0
2013-01-25 10:30:00,12.81,12.91,12.81,12.84,64700.0,12.81,12.91,12.81,12.84,64700.0
2013-01-25 11:00:00,12.84,12.91,12.84,12.86,63800.0,12.84,12.91,12.84,12.86,63800.0
2013-01-25 11:30:00,12.87,12.88,12.82,12.85,59300.0,12.87,12.88,12.82,12.85,59300.0
2013-01-25 12:00:00,12.85,12.86,12.79,12.79,64000.0,12.85,12.86,12.79,12.79,64000.0
2013-01-25 12:30:00,12.78,12.82,12.78,12.81,44200.0,12.78,12.82,12.78,12.81,44200.0
2013-01-25 13:00:00,12.79,12.82,12.79,12.8,49600.0,12.79,12.82,12.79,12.8,49600.0
2013-01-25 13:30:00,12.81,12.82,12.77,12.8,51800.0,12.81,12.82,12.77,12.8,51800.0
2013-01-25 14:00:00,12.79,12.82,12.78,12.82,40000.0,12.79,12.82,12.78,12.82,40000.0
2013-01-25 14:30:00,12.82,12.84,12.8,12.84,53600.0,12.82,12.84,12.8,12.84,53600.0
2013-01-25 15:00:00,12.83,12.89,12.83,12.85,63300.0,12.83,12.89,12.83,12.85,63300.0
2013-01-25 15:30:00,12.85,12.85,12.78,12.82,148400.0,12.85,12.85,12.78,12.82,148400.0
2013-01-28 09:30:00,13.01,13.03,12.82,12.84,81700.0,13.01,13.03,12.82,12.84,81700.0
2013-01-28 10:00:00,12.83,12.97,12.83,12.91,80300.0,12.83,12.97,12.83,12.91,80300.0
2013-01-28 10:30:00,12.91,12.93,12.84,12.86,53400.0,12.91,12.93,12.84,12.86,53400.0
2013-01-28 11:00:00,12.86,12.98,12.86,12.95,95600.0,12.86,12.98,12.86,12.95,95600.0
2013-01-28 11:30:00,12.95,12.97,12.9,12.95,72700.0,12.95,12.97,12.9,12.95,72700.0
2013-01-28 12:00:00,12.96,12.98,12.93,12.95,40100.0,12.96,12.98,12.93,12.95,40100.0
2013-01-28 12:30:00,12.96,12.99,12.91,12.93,51400.0,12.96,12.99,12.91,12.93,51400.0
2013-01-28 13:00:00,12.93,12.99,12.92,12.95,48900.0,12.93,12.99,12.92,12.95,48900.0
2013-01-28 13:30:00,12.95,12.99,12.88,12.94,47400.0,12.95,12.99,12.88,12.94,47400.0
2013-01-28 14:00:00,12.94,13.04,12.94,13.02,142800.0,12.94,13.04,12.94,13.02,142800.0
2013-01-28 14:30:00,13.03,13.09,13.03,13.07,85900.0,13.03,13.09,13.03,13.07,85900.0
2013-01-28 15:00:00,13.07,13.17,13.07,13.15,134500.0,13.07,13.17,13.07,13.15,134500.0
2013-01-28 15:30:00,13.15,13.17,13.1,13.12,183500.0,13.15,13.17,13.1,13.12,183500.0
2013-01-29 09:30:00,13.16,13.2,12.95,13.0,84900.0,13.16,13.2,12.95,13.0,84900.0
2013-01-29 10:00:00,12.99,13.0,12.96,12.99,104500.0,12.99,13.0,12.96,12.99,104500.0
2013-01-29 10:30:00,12.99,13.0,12.94,12.96,97100.0,12.99,13.0,12.94,12.96,97100.0
2013-01-29 11:00:00,12.96,12.98,12.94,12.97,54800.0,12.96,12.98,12.94,12.97,54800.0
2013-01-29 11:30:00,12.96,13.0,12.96,12.96,94900.0,12.96,13.0,12.96,12.96,94900.0
2013-01-29 12:00:00,12.97,12.98,12.95,12.96,33200.0,12.97,12.98,12.95,12.96,33200.0
2013-01-29 12:30:00,12.97,13.0,12.96,12.99,41400.0,12.97,13.0,12.96,12.99,41400.0
2013-01-29 13:00:00,13.0,13.0,12.93,12.96,111200.0,13.0,13.0,12.93,12.96,111200.0
2013-01-29 13:30:00,12.95,13.0,12.95,13.0,38900.0,12.95,13.0,12.95,13.0,38900.0
2013-01-29 14:00:00,13.0,13.0,12.97,12.97,37500.0,13.0,13.0,12.97,12.97,37500.0
2013-01-29 14:30:00,12.97,12.99,12.97,12.98,26700.0,12.97,12.99,12.97,12.98,26700.0
2013-01-29 15:00:00,12.99,13.01,12.97,13.0,130800.0,12.99,13.01,12.97,13.0,130800.0
2013-01-29 15:30:00,13.0,13.06,12.99,13.06,277900.0,13.0,13.06,12.99,13.06,277900.0
2013-01-30 09:30:00,13.1,13.19,13.06,13.06,123500.0,13.1,13.19,13.06,13.06,123500.0
2013-01-30 10:00:00,13.04,13.06,12.96,12.98,65100.0,13.04,13.06,12.96,12.98,65100.0
2013-01-30 10:30:00,12.98,13.04,12.97,13.04,28200.0,12.98,13.04,12.97,13.04,28200.0
2013-01-30 11:00:00,13.03,13.05,13.0,13.05,143900.0,13.03,13.05,13.0,13.05,143900.0
2013-01-30 11:30:00,13.05,13.15,13.04,13.1,37600.0,13.05,13.15,13.04,13.1,37600.0
2013-01-30 12:00:00,13.1,13.1,13.03,13.08,129700.0,13.1,13.1,13.03,13.08,129700.0
2013-01-30 12:30:00,13.07,13.1,13.07,13.1,48500.0,13.07,13.1,13.07,13.1,48500.0
2013-01-30 13:00:00,13.1,13.11,13.08,13.11,34300.0,13.1,13.11,13.08,13.11,34300.0
2013-01-30 13:30:00,13.1,13.11,13.09,13.1,21300.0,13.1,13.11,13.09,13.1,21300.0
2013-01-30 14:00:00,13.1,13.13,13.05,13.08,37100.0,13.1,13.13,13.05,13.08,37100.0
2013-01-30 14:30:00,13.08,13.09,13.03,13.04,58700.0,13.08,13.09,13.03,13.04,58700.0
2013-01-30 15:00:00,13.05,13.1,13.04,13.08,83200.0,13.05,13.1,13.04,13.08,83200.0
2013-01-30 15:30:00,13.07,13.09,13.02,13.06,148100.0,13.07,13.09,13.02,13.06,148100.0
2013-01-31 09:30:00,12.99,13.12,12.96,13.04,70300.0,12.99,13.12,12.96,13.04,70300.0
2013-01-31 10:00:00,13.03,13.3,11.55,12.19,2700800.0,13.03,13.3,11.55,12.19,2700800.0
2013-01-31 10:30:00,12.18,12.33,11.94,12.31,944000.0,12.18,12.33,11.94,12.31,944000.0
2013-01-31 11:00:00,12.3,12.33,12.2,12.22,304000.0,12.3,12.33,12.2,12.22,304000.0
2013-01-31 11:30:00,12.21,12.21,12.06,12.08,167800.0,12.21,12.21,12.06,12.08,167800.0
2013-01-31 12:00:00,12.08,12.24,12.08,12.23,225200.0,12.08,12.24,12.08,12.23,225200.0
2013-01-31 12:30:00,12.24,12.44,12.24,12.31,264300.0,12.24,12.44,12.24,12.31,264300.0
2013-01-31 13:00:00,12.3,12.44,12.27,12.36,188000.0,12.3,12.44,12.27,12.36,188000.0
2013-01-31 13:30:00,12.36,12.36,12.28,12.3,115900.0,12.36,12.36,12.28,12.3,115900.0
2013-01-31 14:00:00,12.3,12.39,12.27,12.28,100000.0,12.3,12.39,12.27,12.28,100000.0
2013-01-31 14:30:00,12.28,12.28,12.25,12.25,90700.0,12.28,12.28,12.25,12.25,90700.0
2013-01-31 15:00:00,12.26,12.27,12.21,12.21,135600.0,12.26,12.27,12.21,12.21,135600.0
2013-01-31 15:30:00,12.21,12.22,12.16,12.17,406300.0,12.21,12.22,12.16,12.17,406300.0
2013-02-01 09:30:00,12.18,12.54,12.18,12.5,236200.0,12.18,12.54,12.18,12.5,236200.0
2013-02-01 10:00:00,12.52,12.77,12.52,12.63,277500.0,12.52,12.77,12.52,12.63,277500.0
2013-02-01 10:30:00,12.63,12.83,12.63,12.75,186100.0,12.63,12.83,12.63,12.75,186100.0
2013-02-01 11:00:00,12.76,12.78,12.71,12.74,111600.0,12.76,12.78,12.71,12.74,111600.0
2013-02-01 11:30:00,12.74,12.78,12.72,12.77,85900.0,12.74,12.78,12.72,12.77,85900.0
2013-02-01 12:00:00,12.77,12.84,12.76,12.76,74900.0,12.77,12.84,12.76,12.76,74900.0
2013-02-01 12:30:00,12.77,12.8,12.74,12.75,96600.0,12.77,12.8,12.74,12.75,96600.0
2013-02-01 13:00:00,12.75,12.86,12.74,12.86,154600.0,12.75,12.86,12.74,12.86,154600.0
2013-02-01 13:30:00,12.86,12.88,12.8,12.82,82700.0,12.86,12.88,12.8,12.82,82700.0
2013-02-01 14:00:00,12.82,12.83,12.8,12.81,82800.0,12.82,12.83,12.8,12.81,82800.0
2013-02-01 14:30:00,12.81,12.81,12.75,12.75,136000.0,12.81,12.81,12.75,12.75,136000.0
2013-02-01 15:00:00,12.76,12.79,12.74,12.79,103600.0,12.76,12.79,12.74,12.79,103600.0
2013-02-01 15:30:00,12.79,12.8,12.75,12.78,244300.0,12.79,12.8,12.75,12.78,244300.0
2013-02-04 09:30:00,12.77,12.88,12.26,12.66,171600.0,12.77,12.88,12.26,12.66,171600.0
2013-02-04 10:00:00,12.68,12.71,12.63,12.69,114000.0,12.68,12.71,12.63,12.69,114000.0
2013-02-04 10:30:00,12.69,12.77,12.66,12.68,97200.0,12.69,12.77,12.66,12.68,97200.0
2013-02-04 11:00:00,12.67,12.73,12.64,12.68,38000.0,12.67,12.73,12.64,12.68,38000.0
2013-02-04 11:30:00,12.68,12.68,12.61,12.63,56100.0,12.68,12.68,12.61,12.63,56100.0
2013-02-04 12:00:00,12.63,12.64,12.54,12.57,78100.0,12.63,12.64,12.54,12.57,78100.0
2013-02-04 12:30:00,12.56,12.59,12.53,12.59,144700.0,12.56,12.59,12.53,12.59,144700.0
2013-02-04 13:00:00,12.58,12.63,12.57,12.6,60000.0,12.58,12.63,12.57,12.6,60000.0
2013-02-04 13:30:00,12.59,12.6,12.54,12.57,32200.0,12.59,12.6,12.54,12.57,32200.0
2013-02-04 14:00:00,12.57,12.59,12.53,12.58,40100.0,12.57,12.59,12.53,12.58,40100.0
2013-02-04 14:30:00,12.57,12.62,12.55,12.61,97300.0,12.57,12.62,12.55,12.61,97300.0
2013-02-04 15:00:00,12.61,12.63,12.59,12.59,85100.0,12.61,12.63,12.59,12.59,85100.0
2013-02-04 15:30:00,12.59,12.59,12.49,12.52,175400.0,12.59,12.59,12.49,12.52,175400.0
2013-02-05 09:30:00,12.56,12.63,12.5,12.62,144200.0,12.56,12.63,12.5,12.62,144200.0
2013-02-05 10:00:00,12.61,12.71,12.53,12.69,472000.0,12.61,12.71,12.53,12.69,472000.0
2013-02-05 10:30:00,12.69,12.72,12.6,12.65,341200.0,12.69,12.72,12.6,12.65,341200.0
2013-02-05 11:00:00,12.65,12.73,12.63,12.65,178200.0,12.65,12.73,12.63,12.65,178200.0
2013-02-05 11:30:00,12.65,12.67,12.64,12.65,152000.0,12.65,12.67,12.64,12.65,152000.0
2013-02-05 12:00:00,12.66,12.67,12.64,12.65,129400.0,12.66,12.67,12.64,12.65,129400.0
2013-02-05 12:30:00,12.66,12.68,12.65,12.66,172200.0,12.66,12.68,12.65,12.66,172200.0
2013-02-05 13:00:00,12.67,12.69,12.65,12.65,212600.0,12.67,12.69,12.65,12.65,212600.0
2013-02-05 13:30:00,12.65,12.7,12.64,12.68,180000.0,12.65,12.7,12.64,12.68,180000.0
2013-02-05 14:00:00,12.68,12.74,12.64,12.68,246000.0,12.68,12.74,12.64,12.68,246000.0
2013-02-05 14:30:00,12.68,12.74,12.65,12.67,185600.0,12.68,12.74,12.65,12.67,185600.0
2013-02-05 15:00:00,12.67,12.75,12.66,12.73,285600.0,12.67,12.75,12.66,12.73,285600.0
2013-02-05 15:30:00,12.72,12.73,12.65,12.65,661400.0,12.72,12.73,12.65,12.65,661400.0
2013-02-06 09:30:00,13.5,13.97,13.4,13.79,1405200.0,13.5,13.97,13.4,13.79,1405200.0
2013-02-06 10:00:00,13.8,14.14,13.79,14.04,1238000.0,13.8,14.14,13.79,14.04,1238000.0
2013-02-06 10:30:00,14.04,14.19,13.88,14.17,681100.0,14.04,14.19,13.88,14.17,681100.0
2013-02-06 11:00:00,14.17,14.35,14.07,14.24,875600.0,14.17,14.35,14.07,14.24,875600.0
2013-02-06 11:30:00,14.23,14.27,14.06,14.2,601100.0,14.23,14.27,14.06,14.2,601100.0
2013-02-06 12:00:00,14.2,14.33,14.12,14.16,442700.0,14.2,14.33,14.12,14.16,442700.0
2013-02-06 12:30:00,14.16,14.19,13.94,14.14,298800.0,14.16,14.19,13.94,14.14,298800.0
2013-02-06 13:00:00,14.13,14.18,14.12,14.14,177700.0,14.13,14.18,14.12,14.14,177700.0
2013-02-06 13:30:00,14.14,14.38,14.09,14.34,435500.0,14.14,14.38,14.09,14.34,435500.0
2013-02-06 14:00:00,14.32,14.41,14.25,14.38,312700.0,14.32,14.41,14.25,14.38,312700.0
2013-02-06 14:30:00,14.39,14.48,14.35,14.46,375600.0,14.39,14.48,14.35,14.46,375600.0
2013-02-06 15:00:00,14.46,14.5,14.44,14.5,541400.0,14.46,14.5,14.44,14.5,541400.0
2013-02-06 15:30:00,14.5,14.58,14.36,14.44,1022500.0,14.5,14.58,14.36,14.44,1022500.0
2013-02-07 09:30:00,14.48,14.63,14.31,14.57,292200.0,14.48,14.63,14.31,14.57,292200.0
2013-02-07 10:00:00,14.56,14.56,14.34,14.35,227900.0,14.56,14.56,14.34,14.35,227900.0
2013-02-07 10:30:00,14.36,14.46,14.33,14.41,309800.0,14.36,14.46,14.33,14.41,309800.0
2013-02-07 11:00:00,14.42,14.51,14.4,14.48,158400.0,14.42,14.51,14.4,14.48,158400.0
2013-02-07 11:30:00,14.48,14.66,14.48,14.65,210000.0,14.48,14.66,14.48,14.65,210000.0
2013-02-07 12:00:00,14.66,14.75,14.62,14.74,211600.0,14.66,14.75,14.62,14.74,211600.0
2013-02-07 12:30:00,14.74,14.79,14.73,14.79,169000.0,14.74,14.79,14.73,14.79,169000.0
2013-02-07 13:00:00,14.78,14.85,14.78,14.82,169200.0,14.78,14.85,14.78,14.82,169200.0
2013-02-07 13:30:00,14.81,14.91,14.81,14.84,136000.0,14.81,14.91,14.81,14.84,136000.0
2013-02-07 14:00:00,14.83,14.91,14.83,14.86,232000.0,14.83,14.91,14.83,14.86,232000.0
2013-02-07 14:30:00,14.87,14.87,14.79,14.83,131100.0,14.87,14.87,14.79,14.83,131100.0
2013-02-07 15:00:00,14.84,14.88,14.81,14.86,223200.0,14.84,14.88,14.81,14.86,223200.0
2013-02-07 15:30:00,14.86,14.86,14.73,14.79,429600.0,14.86,14.86,14.73,14.79,429600.0
2013-02-08 09:30:00,14.93,15.12,14.81,14.99,289500.0,14.93,15.12,14.81,14.99,289500.0
2013-02-08 10:00:00,14.99,15.04,14.92,14.93,186700.0,14.99,15.04,14.92,14.93,186700.0
2013-02-08 10:30:00,14.93,14.94,14.84,14.9,211200.0,14.93,14.94,14.84,14.9,211200.0
2013-02-08 11:00:00,14.89,14.95,14.88,14.9,106000.0,14.89,14.95,14.88,14.9,106000.0
2013-02-08 11:30:00,14.9,15.0,14.87,14.98,146400.0,14.9,15.0,14.87,14.98,146400.0
2013-02-08 12:00:00,14.99,15.08,14.98,15.08,131900.0,14.99,15.08,14.98,15.08,131900.0
2013-02-08 12:30:00,15.08,15.18,15.07,15.08,347700.0,15.08,15.18,15.07,15.08,347700.0
2013-02-08 13:00:00,15.07,15.08,14.9,14.9,449400.0,15.07,15.08,14.9,14.9,449400.0
2013-02-08 13:30:00,14.9,15.0,14.89,14.99,137600.0,14.9,15.0,14.89,14.99,137600.0
2013-02-08 14:00:00,14.98,15.0,14.9,14.96,226200.0,14.98,15.0,14.9,14.96,226200.0
2013-02-08 14:30:00,14.96,15.01,14.96,14.99,142600.0,14.96,15.01,14.96,14.99,142600.0
2013-02-08 15:00:00,14.99,15.08,14.99,15.05,108600.0,14.99,15.08,14.99,15.05,108600.0
2013-02-08 15:30:00,15.05,15.05,14.98,15.03,524300.0,15.05,15.05,14.98,15.03,524300.0
2013-02-11 09:30:00,14.99,15.0,14.7,14.76,147400.0,14.99,15.0,14.7,14.76,147400.0
2013-02-11 10:00:00,14.75,14.97,14.75,14.97,148100.0,14.75,14.97,14.75,14.97,148100.0
2013-02-11 10:30:00,14.96,15.02,14.92,14.96,123400.0,14.96,15.02,14.92,14.96,123400.0
2013-02-11 11:00:00,14.97,15.09,14.97,14.97,278300.0,14.97,15.09,14.97,14.97,278300.0
2013-02-11 11:30:00,14.97,15.03,14.97,15.01,31200.0,14.97,15.03,14.97,15.01,31200.0
2013-02-11 12:00:00,15.01,15.14,14.99,15.12,130600.0,15.01,15.14,14.99,15.12,130600.0
2013-02-11 12:30:00,15.12,15.27,15.11,15.24,166100.0,15.12,15.27,15.11,15.24,166100.0
2013-02-11 13:00:00,15.24,15.28,15.18,15.2,113900.0,15.24,15.28,15.18,15.2,113900.0
2013-02-11 13:30:00,15.2,15.22,15.12,15.22,81300.0,15.2,15.22,15.12,15.22,81300.0
2013-02-11 14:00:00,15.22,15.26,15.19,15.2,84100.0,15.22,15.26,15.19,15.2,84100.0
2013-02-11 14:30:00,15.2,15.27,15.2,15.22,97900.0,15.2,15.27,15.2,15.22,97900.0
2013-02-11 15:00:00,15.23,15.25,15.17,15.18,254000.0,15.23,15.25,15.17,15.18,254000.0
2013-02-11 15:30:00,15.18,15.19,15.1,15.13,411000.0,15.18,15.19,15.1,15.13,411000.0
2013-02-12 09:30:00,15.17,15.25,15.05,15.19,176200.0,15.17,15.25,15.05,15.19,176200.0
2013-02-12 10:00:00,15.21,15.29,15.14,15.26,285600.0,15.21,15.29,15.14,15.26,285600.0
2013-02-12 10:30:00,15.25,15.25,15.1,15.18,554400.0,15.25,15.25,15.1,15.18,554400.0
2013-02-12 11:00:00,15.18,15.18,15.06,15.11,138600.0,15.18,15.18,15.06,15.11,138600.0
2013-02-12 11:30:00,15.11,15.13,15.06,15.13,183800.0,15.11,15.13,15.06,15.13,183800.0
2013-02-12 12:00:00,15.13,15.18,15.11,15.16,151000.0,15.13,15.18,15.11,15.16,151000.0
2013-02-12 12:30:00,15.16,15.19,15.06,15.09,253200.0,15.16,15.19,15.06,15.09,253200.0
2013-02-12 13:00:00,15.09,15.11,15.08,15.1,178800.0,15.09,15.11,15.08,15.1,178800.0
2013-02-12 13:30:00,15.09,15.12,15.0,15.03,422200.0,15.09,15.12,15.0,15.03,422200.0
2013-02-12 14:00:00,15.03,15.08,14.97,14.98,164000.0,15.03,15.08,14.97,14.98,164000.0
2013-02-12 14:30:00,14.98,15.0,14.9,14.92,332600.0,14.98,15.0,14.9,14.92,332600.0
2013-02-12 15:00:00,14.92,14.99,14.9,14.91,550800.0,14.92,14.99,14.9,14.91,550800.0
2013-02-12 15:30:00,14.91,14.93,14.84,14.87,636600.0,14.91,14.93,14.84,14.87,636600.0
2013-02-13 09:30:00,14.94,15.04,14.62,14.99,204500.0,14.94,15.04,14.62,14.99,204500.0
2013-02-13 10:00:00,15.0,15.02,14.88,14.89,197400.0,15.0,15.02,14.88,14.89,197400.0
2013-02-13 10:30:00,14.89,14.9,14.79,14.9,156200.0,14.89,14.9,14.79,14.9,156200.0
2013-02-13 11:00:00,14.9,14.95,14.88,14.94,167500.0,14.9,14.95,14.88,14.94,167500.0
2013-02-13 11:30:00,14.94,14.96,14.85,14.9,169200.0,14.94,14.96,14.85,14.9,169200.0
2013-02-13 12:00:00,14.9,14.95,14.87,14.92,132300.0,14.9,14.95,14.87,14.92,132300.0
2013-02-13 12:30:00,14.92,15.0,14.88,14.98,227600.0,14.92,15.0,14.88,14.98,227600.0
2013-02-13 13:00:00,14.98,15.0,14.96,14.99,75200.0,14.98,15.0,14.96,14.99,75200.0
2013-02-13 13:30:00,15.0,15.0,14.97,14.99,56400.0,15.0,15.0,14.97,14.99,56400.0
2013-02-13 14:00:00,15.0,15.0,14.92,14.98,150100.0,15.0,15.0,14.92,14.98,150100.0
2013-02-13 14:30:00,14.98,14.99,14.91,14.92,242200.0,14.98,14.99,14.91,14.92,242200.0
2013-02-13 15:00:00,14.92,14.93,14.91,14.93,90100.0,14.92,14.93,14.91,14.93,90100.0
2013-02-13 15:30:00,14.93,14.94,14.88,14.9,420900.0,14.93,14.94,14.88,14.9,420900.0
2013-02-14 09:30:00,14.81,14.83,14.66,14.74,175700.0,14.81,14.83,14.66,14.74,175700.0
2013-02-14 10:00:00,14.74,14.77,14.56,14.62,399000.0,14.74,14.77,14.56,14.62,399000.0
2013-02-14 10:30:00,14.62,14.69,14.56,14.64,383500.0,14.62,14.69,14.56,14.64,383500.0
2013-02-14 11:00:00,14.65,14.88,14.65,14.83,143100.0,14.65,14.88,14.65,14.83,143100.0
2013-02-14 11:30:00,14.84,14.94,14.84,14.93,66000.0,14.84,14.94,14.84,14.93,66000.0
2013-02-14 12:00:00,14.93,14.99,14.88,14.95,108800.0,14.93,14.99,14.88,14.95,108800.0
2013-02-14 12:30:00,14.94,15.0,14.89,14.99,91500.0,14.94,15.0,14.89,14.99,91500.0
2013-02-14 13:00:00,14.99,15.07,14.94,14.96,162300.0,14.99,15.07,14.94,14.96,162300.0
2013-02-14 13:30:00,14.97,15.0,14.93,14.94,73400.0,14.97,15.0,14.93,14.94,73400.0
2013-02-14 14:00:00,14.95,15.02,14.9,15.01,135000.0,14.95,15.02,14.9,15.01,135000.0
2013-02-14 14:30:00,15.01,15.02,15.0,15.0,96100.0,15.01,15.02,15.0,15.0,96100.0
2013-02-14 15:00:00,15.0,15.02,14.95,14.96,93300.0,15.0,15.02,14.95,14.96,93300.0
2013-02-14 15:30:00,14.97,14.99,14.95,14.96,137300.0,14.97,14.99,14.95,14.96,137300.0
2013-02-15 09:30:00,15.05,15.26,15.04,15.22,341000.0,15.05,15.26,15.04,15.22,341000.0
2013-02-15 10:00:00,15.22,15.29,15.15,15.23,478800.0,15.22,15.29,15.15,15.23,478800.0
2013-02-15 10:30:00,15.22,15.22,15.12,15.17,78900.0,15.22,15.22,15.12,15.17,78900.0
2013-02-15 11:00:00,15.18,15.25,15.16,15.21,155200.0,15.18,15.25,15.16,15.21,155200.0
2013-02-15 11:30:00,15.21,15.25,15.17,15.19,60200.0,15.21,15.25,15.17,15.19,60200.0
2013-02-15 12:00:00,15.19,15.19,15.1,15.14,47100.0,15.19,15.19,15.1,15.14,47100.0
2013-02-15 12:30:00,15.16,15.18,15.13,15.16,63000.0,15.16,15.18,15.13,15.16,63000.0
2013-02-15 13:00:00,15.17,15.23,15.17,15.23,59700.0,15.17,15.23,15.17,15.23,59700.0
2013-02-15 13:30:00,15.23,15.28,15.22,15.28,46200.0,15.23,15.28,15.22,15.28,46200.0
2013-02-15 14:00:00,15.28,15.29,15.2,15.2,67400.0,15.28,15.29,15.2,15.2,67400.0
2013-02-15 14:30:00,15.2,15.28,15.2,15.24,148100.0,15.2,15.28,15.2,15.24,148100.0
2013-02-15 15:00:00,15.25,15.26,15.15,15.17,166600.0,15.25,15.26,15.15,15.17,166600.0
2013-02-15 15:30:00,15.17,15.18,15.06,15.09,272700.0,15.17,15.18,15.06,15.09,272700.0
2013-02-19 09:30:00,14.99,15.1,14.86,14.94,238400.0,14.99,15.1,14.86,14.94,238400.0
2013-02-19 10:00:00,14.94,15.2,14.88,15.18,298500.0,14.94,15.2,14.88,15.18,298500.0
2013-02-19 10:30:00,15.18,15.2,15.06,15.15,241300.0,15.18,15.2,15.06,15.15,241300.0
2013-02-19 11:00:00,15.15,15.2,15.13,15.2,108800.0,15.15,15.2,15.13,15.2,108800.0
2013-02-19 11:30:00,15.2,15.49,15.19,15.47,479200.0,15.2,15.49,15.19,15.47,479200.0
2013-02-19 12:00:00,15.47,15.51,15.25,15.37,199800.0,15.47,15.51,15.25,15.37,199800.0
2013-02-19 12:30:00,15.37,15.49,15.36,15.48,78500.0,15.37,15.49,15.36,15.48,78500.0
2013-02-19 13:00:00,15.48,15.52,15.43,15.51,157200.0,15.48,15.52,15.43,15.51,157200.0
2013-02-19 13:30:00,15.51,15.56,15.5,15.55,91400.0,15.51,15.56,15.5,15.55,91400.0
2013-02-19 14:00:00,15.54,15.56,15.5,15.55,129500.0,15.54,15.56,15.5,15.55,129500.0
2013-02-19 14:30:00,15.54,15.57,15.52,15.55,138600.0,15.54,15.57,15.52,15.55,138600.0
2013-02-19 15:00:00,15.55,15.57,15.52,15.54,236900.0,15.55,15.57,15.52,15.54,236900.0
2013-02-19 15:30:00,15.53,15.54,15.47,15.53,467400.0,15.53,15.54,15.47,15.53,467400.0
2013-02-20 09:30:00,15.54,15.6,15.4,15.46,90300.0,15.54,15.6,15.4,15.46,90300.0
2013-02-20 10:00:00,15.45,15.64,15.44,15.52,190400.0,15.45,15.64,15.44,15.52,190400.0
2013-02-20 10:30:00,15.53,15.55,15.38,15.46,105700.0,15.53,15.55,15.38,15.46,105700.0
2013-02-20 11:00:00,15.46,15.46,15.36,15.39,89400.0,15.46,15.46,15.36,15.39,89400.0
2013-02-20 11:30:00,15.39,15.44,15.35,15.43,94900.0,15.39,15.44,15.35,15.43,94900.0
2013-02-20 12:00:00,15.42,15.46,15.38,15.44,49700.0,15.42,15.46,15.38,15.44,49700.0
2013-02-20 12:30:00,15.44,15.45,15.33,15.39,158300.0,15.44,15.45,15.33,15.39,158300.0
2013-02-20 13:00:00,15.39,15.43,15.35,15.42,55000.0,15.39,15.43,15.35,15.42,55000.0
2013-02-20 13:30:00,15.42,15.43,15.38,15.42,56700.0,15.42,15.43,15.38,15.42,56700.0
2013-02-20 14:00:00,15.42,15.44,15.37,15.4,81600.0,15.42,15.44,15.37,15.4,81600.0
2013-02-20 14:30:00,15.4,15.4,15.27,15.3,94000.0,15.4,15.4,15.27,15.3,94000.0
2013-02-20 15:00:00,15.31,15.31,15.16,15.2,308400.0,15.31,15.31,15.16,15.2,308400.0
2013-02-20 15:30:00,15.2,15.2,15.1,15.13,295100.0,15.2,15.2,15.1,15.13,295100.0
2013-02-21 09:30:00,14.88,14.98,14.64,14.75,262200.0,14.88,14.98,14.64,14.75,262200.0
2013-02-21 10:00:00,14.74,14.81,14.67,14.8,299800.0,14.74,14.81,14.67,14.8,299800.0
2013-02-21 10:30:00,14.8,14.86,14.75,14.85,189000.0,14.8,14.86,14.75,14.85,189000.0
2013-02-21 11:00:00,14.85,14.86,14.8,14.84,63200.0,14.85,14.86,14.8,14.84,63200.0
2013-02-21 11:30:00,14.84,14.85,14.76,14.77,49600.0,14.84,14.85,14.76,14.77,49600.0
2013-02-21 12:00:00,14.77,14.78,14.68,14.7,129500.0,14.77,14.78,14.68,14.7,129500.0
2013-02-21 12:30:00,14.7,14.75,14.64,14.68,458700.0,14.7,14.75,14.64,14.68,458700.0
2013-02-21 13:00:00,14.68,14.74,14.66,14.73,272700.0,14.68,14.74,14.66,14.73,272700.0
2013-02-21 13:30:00,14.72,14.8,14.7,14.76,176800.0,14.72,14.8,14.7,14.76,176800.0
2013-02-21 14:00:00,14.75,14.76,14.68,14.73,180600.0,14.75,14.76,14.68,14.73,180600.0
2013-02-21 14:30:00,14.73,14.79,14.71,14.79,185900.0,14.73,14.79,14.71,14.79,185900.0
2013-02-21 15:00:00,14.79,14.86,14.77,14.86,182200.0,14.79,14.86,14.77,14.86,182200.0
2013-02-21 15:30:00,14.85,15.0,14.83,14.9,432700.0,14.85,15.0,14.83,14.9,432700.0
2013-02-22 09:30:00,15.03,15.11,14.95,15.01,63500.0,15.03,15.11,14.95,15.01,63500.0
2013-02-22 10:00:00,15.02,15.06,14.92,14.95,75200.0,15.02,15.06,14.92,14.95,75200.0
2013-02-22 10:30:00,14.95,15.02,14.92,14.92,54000.0,14.95,15.02,14.92,14.92,54000.0
2013-02-22 11:00:00,14.92,15.01,14.92,15.0,51500.0,14.92,15.01,14.92,15.0,51500.0
2013-02-22 11:30:00,15.0,15.01,14.98,14.98,27800.0,15.0,15.01,14.98,14.98,27800.0
2013-02-22 12:00:00,14.99,15.0,14.98,15.0,72400.0,14.99,15.0,14.98,15.0,72400.0
2013-02-22 12:30:00,15.0,15.02,14.97,14.98,60500.0,15.0,15.02,14.97,14.98,60500.0
2013-02-22 13:00:00,14.99,15.01,14.97,14.98,31500.0,14.99,15.01,14.97,14.98,31500.0
2013-02-22 13:30:00,14.99,15.01,14.97,14.98,48800.0,14.99,15.01,14.97,14.98,48800.0
2013-02-22 14:00:00,14.99,15.0,14.95,14.96,34300.0,14.99,15.0,14.95,14.96,34300.0
2013-02-22 14:30:00,14.96,15.02,14.96,14.99,29200.0,14.96,15.02,14.96,14.99,29200.0
2013-02-22 15:00:00,15.0,15.05,14.93,14.96,63400.0,15.0,15.05,14.93,14.96,63400.0
2013-02-22 15:30:00,14.96,14.98,14.88,14.95,245400.0,14.96,14.98,14.88,14.95,245400.0
2013-02-25 09:30:00,15.08,15.19,15.02,15.11,73900.0,15.08,15.19,15.02,15.11,73900.0
2013-02-25 10:00:00,15.13,15.19,15.11,15.17,55500.0,15.13,15.19,15.11,15.17,55500.0
2013-02-25 10:30:00,15.18,15.27,15.07,15.1,233700.0,15.18,15.27,15.07,15.1,233700.0
2013-02-25 11:00:00,15.1,15.2,15.08,15.13,68900.0,15.1,15.2,15.08,15.13,68900.0
2013-02-25 11:30:00,15.13,15.14,15.06,15.07,61400.0,15.13,15.14,15.06,15.07,61400.0
2013-02-25 12:00:00,15.07,15.09,14.99,15.07,59100.0,15.07,15.09,14.99,15.07,59100.0
2013-02-25 12:30:00,15.08,15.2,15.06,15.19,54700.0,15.08,15.2,15.06,15.19,54700.0
2013-02-25 13:00:00,15.19,15.21,15.14,15.17,49400.0,15.19,15.21,15.14,15.17,49400.0
2013-02-25 13:30:00,15.18,15.18,15.06,15.07,61900.0,15.18,15.18,15.06,15.07,61900.0
2013-02-25 14:00:00,15.07,15.08,15.02,15.03,58100.0,15.07,15.08,15.02,15.03,58100.0
2013-02-25 14:30:00,15.04,15.07,15.02,15.03,62600.0,15.04,15.07,15.02,15.03,62600.0
2013-02-25 15:00:00,15.02,15.08,15.02,15.03,92700.0,15.02,15.08,15.02,15.03,92700.0
2013-02-25 15:30:00,15.02,15.03,14.91,14.93,230600.0,15.02,15.03,14.91,14.93,230600.0
2013-02-26 09:30:00,15.01,15.01,14.9,14.96,39400.0,15.01,15.01,14.9,14.96,39400.0
2013-02-26 10:00:00,15.01,15.09,14.86,14.89,68600.0,15.01,15.09,14.86,14.89,68600.0
2013-02-26 10:30:00,14.89,14.98,14.84,14.94,44800.0,14.89,14.98,14.84,14.94,44800.0
2013-02-26 11:00:00,14.92,14.95,14.86,14.89,48200.0,14.92,14.95,14.86,14.89,48200.0
2013-02-26 11:30:00,14.89,14.92,14.84,14.86,25600.0,14.89,14.92,14.84,14.86,25600.0
2013-02-26 12:00:00,14.86,14.86,14.8,14.83,35400.0,14.86,14.86,14.8,14.83,35400.0
2013-02-26 12:30:00,14.83,14.85,14.81,14.83,41400.0,14.83,14.85,14.81,14.83,41400.0
2013-02-26 13:00:00,14.83,14.85,14.81,14.82,54700.0,14.83,14.85,14.81,14.82,54700.0
2013-02-26 13:30:00,14.82,14.92,14.82,14.89,57200.0,14.82,14.92,14.82,14.89,57200.0
2013-02-26 14:00:00,14.89,14.99,14.88,14.99,27300.0,14.89,14.99,14.88,14.99,27300.0
2013-02-26 14:30:00,14.99,14.99,14.91,14.92,54200.0,14.99,14.99,14.91,14.92,54200.0
2013-02-26 15:00:00,14.93,14.93,14.82,14.86,97100.0,14.93,14.93,14.82,14.86,97100.0
2013-02-26 15:30:00,14.86,14.92,14.83,14.88,149100.0,14.86,14.92,14.83,14.88,149100.0
2013-02-27 09:30:00,14.82,14.87,14.76,14.79,57500.0,14.82,14.87,14.76,14.79,57500.0
2013-02-27 10:00:00,14.8,14.91,14.78,14.87,157100.0,14.8,14.91,14.78,14.87,157100.0
2013-02-27 10:30:00,14.86,14.9,14.76,14.79,132200.0,14.86,14.9,14.76,14.79,132200.0
2013-02-27 11:00:00,14.79,14.94,14.79,14.86,106000.0,14.79,14.94,14.79,14.86,106000.0
2013-02-27 11:30:00,14.85,14.89,14.83,14.85,39800.0,14.85,14.89,14.83,14.85,39800.0
2013-02-27 12:00:00,14.86,14.89,14.74,14.84,120700.0,14.86,14.89,14.74,14.84,120700.0
2013-02-27 12:30:00,14.84,14.88,14.84,14.85,59800.0,14.84,14.88,14.84,14.85,59800.0
2013-02-27 13:00:00,14.85,14.9,14.84,14.86,53900.0,14.85,14.9,14.84,14.86,53900.0
2013-02-27 13:30:00,14.86,14.9,14.81,14.88,82800.0,14.86,14.9,14.81,14.88,82800.0
2013-02-27 14:00:00,14.89,14.96,14.88,14.94,61200.0,14.89,14.96,14.88,14.94,61200.0
2013-02-27 14:30:00,14.93,14.94,14.9,14.93,50500.0,14.93,14.94,14.9,14.93,50500.0
2013-02-27 15:00:00,14.93,14.98,14.88,14.96,70900.0,14.93,14.98,14.88,14.96,70900.0
2013-02-27 15:30:00,14.95,14.99,14.79,14.81,233800.0,14.95,14.99,14.79,14.81,233800.0
2013-02-28 09:30:00,14.81,15.0,14.73,14.81,62400.0,14.81,15.0,14.73,14.81,62400.0
2013-02-28 10:00:00,14.81,14.91,14.77,14.9,45700.0,14.81,14.91,14.77,14.9,45700.0
2013-02-28 10:30:00,14.9,14.9,14.82,14.83,46500.0,14.9,14.9,14.82,14.83,46500.0
2013-02-28 11:00:00,14.85,14.9,14.82,14.84,50300.0,14.85,14.9,14.82,14.84,50300.0
2013-02-28 11:30:00,14.85,14.86,14.77,14.8,41500.0,14.85,14.86,14.77,14.8,41500.0
2013-02-28 12:00:00,14.8,14.81,14.77,14.78,30500.0,14.8,14.81,14.77,14.78,30500.0
2013-02-28 12:30:00,14.79,14.86,14.77,14.77,29500.0,14.79,14.86,14.77,14.77,29500.0
2013-02-28 13:00:00,14.78,14.82,14.77,14.82,25500.0,14.78,14.82,14.77,14.82,25500.0
2013-02-28 13:30:00,14.8,14.82,14.74,14.75,103900.0,14.8,14.82,14.74,14.75,103900.0
2013-02-28 14:00:00,14.76,14.78,14.75,14.78,20000.0,14.76,14.78,14.75,14.78,20000.0
2013-02-28 14:30:00,14.77,14.79,14.65,14.71,76900.0,14.77,14.79,14.65,14.71,76900.0
2013-02-28 15:00:00,14.72,14.73,14.6,14.65,217700.0,14.72,14.73,14.6,14.65,217700.0
2013-02-28 15:30:00,14.63,14.7,14.62,14.64,338300.0,14.63,14.7,14.62,14.64,338300.0
2013-03-01 09:30:00,14.53,14.81,14.53,14.6,108500.0,14.53,14.81,14.53,14.6,108500.0
2013-03-01 10:00:00,14.6,14.61,14.53,14.55,120200.0,14.6,14.61,14.53,14.55,120200.0
2013-03-01 10:30:00,14.55,14.61,14.51,14.6,130800.0,14.55,14.61,14.51,14.6,130800.0
2013-03-01 11:00:00,14.6,14.63,14.47,14.48,192600.0,14.6,14.63,14.47,14.48,192600.0
2013-03-01 11:30:00,14.48,14.67,14.47,14.66,162600.0,14.48,14.67,14.47,14.66,162600.0
2013-03-01 12:00:00,14.65,14.7,14.58,14.66,314200.0,14.65,14.7,14.58,14.66,314200.0
2013-03-01 12:30:00,14.65,14.65,14.59,14.6,114300.0,14.65,14.65,14.59,14.6,114300.0
2013-03-01 13:00:00,14.6,14.63,14.6,14.61,64000.0,14.6,14.63,14.6,14.61,64000.0
2013-03-01 13:30:00,14.61,14.62,14.54,14.59,92600.0,14.61,14.62,14.54,14.59,92600.0
2013-03-01 14:00:00,14.6,14.61,14.55,14.56,101600.0,14.6,14.61,14.55,14.56,101600.0
2013-03-01 14:30:00,14.56,14.59,14.53,14.59,111000.0,14.56,14.59,14.53,14.59,111000.0
2013-03-01 15:00:00,14.6,14.72,14.53,14.72,265700.0,14.6,14.72,14.53,14.72,265700.0
2013-03-01 15:30:00,14.72,14.74,14.66,14.72,339800.0,14.72,14.74,14.66,14.72,339800.0
2013-03-04 09:30:00,14.72,14.84,14.71,14.77,90200.0,14.72,14.84,14.71,14.77,90200.0
2013-03-04 10:00:00,14.77,14.79,14.71,14.79,67400.0,14.77,14.79,14.71,14.79,67400.0
2013-03-04 10:30:00,14.78,14.81,14.72,14.79,72500.0,14.78,14.81,14.72,14.79,72500.0
2013-03-04 11:00:00,14.79,14.8,14.76,14.77,57200.0,14.79,14.8,14.76,14.77,57200.0
2013-03-04 11:30:00,14.77,14.85,14.77,14.85,69300.0,14.77,14.85,14.77,14.85,69300.0
2013-03-04 12:00:00,14.84,14.85,14.73,14.75,66800.0,14.84,14.85,14.73,14.75,66800.0
2013-03-04 12:30:00,14.74,14.84,14.73,14.84,80600.0,14.74,14.84,14.73,14.84,80600.0
2013-03-04 13:00:00,14.83,14.9,14.8,14.89,129200.0,14.83,14.9,14.8,14.89,129200.0
2013-03-04 13:30:00,14.89,14.9,14.83,14.84,85500.0,14.89,14.9,14.83,14.84,85500.0
2013-03-04 14:00:00,14.84,14.94,14.84,14.91,254200.0,14.84,14.94,14.84,14.91,254200.0
2013-03-04 14:30:00,14.91,15.07,14.91,15.05,174800.0,14.91,15.07,14.91,15.05,174800.0
2013-03-04 15:00:00,15.04,15.07,15.0,15.04,255000.0,15.04,15.07,15.0,15.04,255000.0
2013-03-04 15:30:00,15.04,15.05,14.98,15.0,297800.0,15.04,15.05,14.98,15.0,297800.0
2013-03-05 09:30:00,15.07,15.15,15.0,15.13,65500.0,15.07,15.15,15.0,15.13,65500.0
2013-03-05 10:00:00,15.15,15.18,15.09,15.15,103200.0,15.15,15.18,15.09,15.15,103200.0
2013-03-05 10:30:00,15.16,15.23,15.16,15.18,43000.0,15.16,15.23,15.16,15.18,43000.0
2013-03-05 11:00:00,15.18,15.25,15.17,15.23,52000.0,15.18,15.25,15.17,15.23,52000.0
2013-03-05 11:30:00,15.24,15.25,15.15,15.18,79000.0,15.24,15.25,15.15,15.18,79000.0
2013-03-05 12:00:00,15.17,15.2,15.17,15.17,16300.0,15.17,15.2,15.17,15.17,16300.0
2013-03-05 12:30:00,15.16,15.2,15.16,15.16,19100.0,15.16,15.2,15.16,15.16,19100.0
2013-03-05 13:00:00,15.16,15.17,15.12,15.16,26300.0,15.16,15.17,15.12,15.16,26300.0
2013-03-05 13:30:00,15.16,15.17,15.06,15.07,35000.0,15.16,15.17,15.06,15.07,35000.0
2013-03-05 14:00:00,15.07,15.08,14.99,15.0,37700.0,15.07,15.08,14.99,15.0,37700.0
2013-03-05 14:30:00,15.0,15.02,14.97,15.0,75900.0,15.0,15.02,14.97,15.0,75900.0
2013-03-05 15:00:00,15.0,15.02,14.96,14.99,59800.0,15.0,15.02,14.96,14.99,59800.0
2013-03-05 15:30:00,14.99,15.03,14.97,14.99,230900.0,14.99,15.03,14.97,14.99,230900.0
2013-03-06 09:30:00,15.26,15.26,15.13,15.26,173900.0,15.26,15.26,15.13,15.26,173900.0
2013-03-06 10:00:00,15.26,15.37,15.24,15.36,119700.0,15.26,15.37,15.24,15.36,119700.0
2013-03-06 10:30:00,15.36,15.38,15.26,15.28,247900.0,15.36,15.38,15.26,15.28,247900.0
2013-03-06 11:00:00,15.28,15.29,15.15,15.16,86500.0,15.28,15.29,15.15,15.16,86500.0
2013-03-06 11:30:00,15.16,15.21,15.15,15.15,90800.0,15.16,15.21,15.15,15.15,90800.0
2013-03-06 12:00:00,15.15,15.36,15.14,15.35,297800.0,15.15,15.36,15.14,15.35,297800.0
2013-03-06 12:30:00,15.35,15.49,15.35,15.47,240600.0,15.35,15.49,15.35,15.47,240600.0
2013-03-06 13:00:00,15.46,15.65,15.45,15.53,272200.0,15.46,15.65,15.45,15.53,272200.0
2013-03-06 13:30:00,15.54,15.57,15.5,15.52,87200.0,15.54,15.57,15.5,15.52,87200.0
2013-03-06 14:00:00,15.52,15.57,15.46,15.57,125700.0,15.52,15.57,15.46,15.57,125700.0
2013-03-06 14:30:00,15.57,15.63,15.55,15.61,102800.0,15.57,15.63,15.55,15.61,102800.0
2013-03-06 15:00:00,15.6,15.61,15.47,15.48,194600.0,15.6,15.61,15.47,15.48,194600.0
2013-03-06 15:30:00,15.47,15.48,15.41,15.44,308600.0,15.47,15.48,15.41,15.44,308600.0
2013-03-07 09:30:00,15.36,15.47,15.27,15.36,61900.0,15.36,15.47,15.27,15.36,61900.0
2013-03-07 10:00:00,15.37,15.49,15.35,15.46,48500.0,15.37,15.49,15.35,15.46,48500.0
2013-03-07 10:30:00,15.46,15.5,15.4,15.42,43000.0,15.46,15.5,15.4,15.42,43000.0
2013-03-07 11:00:00,15.42,15.51,15.42,15.47,32400.0,15.42,15.51,15.42,15.47,32400.0
2013-03-07 11:30:00,15.47,15.47,15.39,15.39,44700.0,15.47,15.47,15.39,15.39,44700.0
2013-03-07 12:00:00,15.4,15.44,15.4,15.44,27800.0,15.4,15.44,15.4,15.44,27800.0
2013-03-07 12:30:00,15.43,15.44,15.39,15.44,38500.0,15.43,15.44,15.39,15.44,38500.0
2013-03-07 13:00:00,15.43,15.45,15.41,15.42,18900.0,15.43,15.45,15.41,15.42,18900.0
2013-03-07 13:30:00,15.41,15.44,15.36,15.43,42400.0,15.41,15.44,15.36,15.43,42400.0
2013-03-07 14:00:00,15.43,15.43,15.33,15.42,41900.0,15.43,15.43,15.33,15.42,41900.0
2013-03-07 14:30:00,15.42,15.43,15.39,15.43,36900.0,15.42,15.43,15.39,15.43,36900.0
2013-03-07 15:00:00,15.42,15.43,15.41,15.43,25100.0,15.42,15.43,15.41,15.43,25100.0
2013-03-07 15:30:00,15.43,15.45,15.41,15.41,89700.0,15.43,15.45,15.41,15.41,89700.0
2013-03-08 09:30:00,15.49,15.53,15.36,15.37,50100.0,15.49,15.53,15.36,15.37,50100.0
2013-03-08 10:00:00,15.37,15.39,15.33,15.39,29000.0,15.37,15.39,15.33,15.39,29000.0
2013-03-08 10:30:00,15.39,15.44,15.3,15.31,49500.0,15.39,15.44,15.3,15.31,49500.0
2013-03-08 11:00:00,15.32,15.35,15.3,15.31,24500.0,15.32,15.35,15.3,15.31,24500.0
2013-03-08 11:30:00,15.3,15.38,15.26,15.36,71100.0,15.3,15.38,15.26,15.36,71100.0
2013-03-08 12:00:00,15.36,15.36,15.27,15.29,54200.0,15.36,15.36,15.27,15.29,54200.0
2013-03-08 12:30:00,15.28,15.31,15.27,15.31,22600.0,15.28,15.31,15.27,15.31,22600.0
2013-03-08 13:00:00,15.31,15.31,15.27,15.3,58400.0,15.31,15.31,15.27,15.3,58400.0
2013-03-08 13:30:00,15.3,15.3,15.28,15.29,9600.0,15.3,15.3,15.28,15.29,9600.0
2013-03-08 14:00:00,15.29,15.3,15.26,15.29,25400.0,15.29,15.3,15.26,15.29,25400.0
2013-03-08 14:30:00,15.3,15.34,15.29,15.33,95800.0,15.3,15.34,15.29,15.33,95800.0
2013-03-08 15:00:00,15.34,15.38,15.34,15.38,59500.0,15.34,15.38,15.34,15.38,59500.0
2013-03-08 15:30:00,15.38,15.43,15.37,15.42,167800.0,15.38,15.43,15.37,15.42,167800.0
2013-03-11 09:30:00,15.36,15.5,15.23,15.49,31900.0,15.36,15.5,15.23,15.49,31900.0
2013-03-11 10:00:00,15.47,15.49,15.42,15.43,16100.0,15.47,15.49,15.42,15.43,16100.0
2013-03-11 10:30:00,15.43,15.43,15.32,15.35,23700.0,15.43,15.43,15.32,15.35,23700.0
2013-03-11 11:00:00,15.34,15.43,15.32,15.39,21500.0,15.34,15.43,15.32,15.39,21500.0
2013-03-11 11:30:00,15.39,15.46,15.39,15.46,32300.0,15.39,15.46,15.39,15.46,32300.0
2013-03-11 12:00:00,15.46,15.51,15.46,15.49,21000.0,15.46,15.51,15.46,15.49,21000.0
2013-03-11 12:30:00,15.49,15.5,15.46,15.47,31700.0,15.49,15.5,15.46,15.47,31700.0
2013-03-11 13:00:00,15.47,15.5,15.46,15.49,28000.0,15.47,15.5,15.46,15.49,28000.0
2013-03-11 13:30:00,15.49,15.5,15.46,15.46,25200.0,15.49,15.5,15.46,15.46,25200.0
2013-03-11 14:00:00,15.46,15.5,15.46,15.49,42900.0,15.46,15.5,15.46,15.49,42900.0
2013-03-11 14:30:00,15.48,15.52,15.45,15.52,50400.0,15.48,15.52,15.45,15.52,50400.0
2013-03-11 15:00:00,15.51,15.59,15.51,15.59,73500.0,15.51,15.59,15.51,15.59,73500.0
2013-03-11 15:30:00,15.59,15.63,15.58,15.59,323200.0,15.59,15.63,15.58,15.59,323200.0
2013-03-12 09:30:00,15.5,15.64,15.43,15.55,118400.0,15.5,15.64,15.43,15.55,118400.0
2013-03-12 10:00:00,15.54,15.55,15.47,15.49,73000.0,15.54,15.55,15.47,15.49,73000.0
2013-03-12 10:30:00,15.5,15.5,15.42,15.46,60000.0,15.5,15.5,15.42,15.46,60000.0
2013-03-12 11:00:00,15.45,15.48,15.42,15.42,74600.0,15.45,15.48,15.42,15.42,74600.0
2013-03-12 11:30:00,15.43,15.5,15.4,15.48,58800.0,15.43,15.5,15.4,15.48,58800.0
2013-03-12 12:00:00,15.49,15.5,15.44,15.48,46200.0,15.49,15.5,15.44,15.48,46200.0
2013-03-12 12:30:00,15.48,15.5,15.45,15.46,70000.0,15.48,15.5,15.45,15.46,70000.0
2013-03-12 13:00:00,15.45,15.49,15.45,15.48,52000.0,15.45,15.49,15.45,15.48,52000.0
2013-03-12 13:30:00,15.48,15.48,15.45,15.46,60200.0,15.48,15.48,15.45,15.46,60200.0
2013-03-12 14:00:00,15.47,15.5,15.46,15.49,82800.0,15.47,15.5,15.46,15.49,82800.0
2013-03-12 14:30:00,15.49,15.6,15.49,15.57,151400.0,15.49,15.6,15.49,15.57,151400.0
2013-03-12 15:00:00,15.55,15.58,15.51,15.54,145800.0,15.55,15.58,15.51,15.54,145800.0
2013-03-12 15:30:00,15.54,15.54,15.51,15.54,152000.0,15.54,15.54,15.51,15.54,152000.0
2013-03-13 09:30:00,15.59,15.62,15.5,15.58,54100.0,15.59,15.62,15.5,15.58,54100.0
2013-03-13 10:00:00,15.57,15.57,15.44,15.54,45900.0,15.57,15.57,15.44,15.54,45900.0
2013-03-13 10:30:00,15.54,15.59,15.48,15.49,57300.0,15.54,15.59,15.48,15.49,57300.0
2013-03-13 11:00:00,15.5,15.51,15.47,15.5,29900.0,15.5,15.51,15.47,15.5,29900.0
2013-03-13 11:30:00,15.5,15.53,15.49,15.52,37000.0,15.5,15.53,15.49,15.52,37000.0
2013-03-13 12:00:00,15.53,15.6,15.52,15.57,73100.0,15.53,15.6,15.52,15.57,73100.0
2013-03-13 12:30:00,15.58,15.64,15.57,15.64,31800.0,15.58,15.64,15.57,15.64,31800.0
2013-03-13 13:00:00,15.64,15.76,15.63,15.67,105400.0,15.64,15.76,15.63,15.67,105400.0
2013-03-13 13:30:00,15.67,15.68,15.62,15.64,55400.0,15.67,15.68,15.62,15.64,55400.0
2013-03-13 14:00:00,15.65,15.66,15.6,15.61,40400.0,15.65,15.66,15.6,15.61,40400.0
2013-03-13 14:30:00,15.61,15.65,15.61,15.63,56300.0,15.61,15.65,15.61,15.63,56300.0
2013-03-13 15:00:00,15.63,15.66,15.56,15.61,129300.0,15.63,15.66,15.56,15.61,129300.0
2013-03-13 15:30:00,15.6,15.62,15.57,15.58,222100.0,15.6,15.62,15.57,15.58,222100.0
2013-03-14 09:30:00,15.56,15.81,15.53,15.79,77700.0,15.56,15.81,15.53,15.79,77700.0
2013-03-14 10:00:00,15.79,15.79,15.73,15.76,32600.0,15.79,15.79,15.73,15.76,32600.0
2013-03-14 10:30:00,15.75,15.79,15.71,15.72,38200.0,15.75,15.79,15.71,15.72,38200.0
2013-03-14 11:00:00,15.71,15.73,15.66,15.72,31700.0,15.71,15.73,15.66,15.72,31700.0
2013-03-14 11:30:00,15.72,15.79,15.69,15.78,34900.0,15.72,15.79,15.69,15.78,34900.0
2013-03-14 12:00:00,15.77,15.87,15.77,15.8,255600.0,15.77,15.87,15.77,15.8,255600.0
2013-03-14 12:30:00,15.79,15.87,15.78,15.86,265200.0,15.79,15.87,15.78,15.86,265200.0
2013-03-14 13:00:00,15.85,15.87,15.83,15.84,42100.0,15.85,15.87,15.83,15.84,42100.0
2013-03-14 13:30:00,15.84,15.87,15.82,15.87,44500.0,15.84,15.87,15.82,15.87,44500.0
2013-03-14 14:00:00,15.86,15.91,15.86,15.88,123400.0,15.86,15.91,15.86,15.88,123400.0
2013-03-14 14:30:00,15.89,16.05,15.87,16.0,250700.0,15.89,16.05,15.87,16.0,250700.0
2013-03-14 15:00:00,16.0,16.0,15.92,15.96,99100.0,16.0,16.0,15.92,15.96,99100.0
2013-03-14 15:30:00,15.96,15.99,15.92,15.93,176300.0,15.96,15.99,15.92,15.93,176300.0
2013-03-15 09:30:00,15.96,15.96,15.69,15.85,209200.0,15.96,15.96,15.69,15.85,209200.0
2013-03-15 10:00:00,15.82,15.86,15.78,15.79,51600.0,15.82,15.86,15.78,15.79,51600.0
2013-03-15 10:30:00,15.79,15.82,15.66,15.66,96800.0,15.79,15.82,15.66,15.66,96800.0
2013-03-15 11:00:00,15.67,15.68,15.55,15.58,68500.0,15.67,15.68,15.55,15.58,68500.0
2013-03-15 11:30:00,15.59,15.63,15.56,15.6,37700.0,15.59,15.63,15.56,15.6,37700.0
2013-03-15 12:00:00,15.6,15.7,15.59,15.67,73800.0,15.6,15.7,15.59,15.67,73800.0
2013-03-15 12:30:00,15.67,15.75,15.65,15.71,47000.0,15.67,15.75,15.65,15.71,47000.0
2013-03-15 13:00:00,15.71,15.76,15.69,15.76,37400.0,15.71,15.76,15.69,15.76,37400.0
2013-03-15 13:30:00,15.76,15.78,15.74,15.75,41600.0,15.76,15.78,15.74,15.75,41600.0
2013-03-15 14:00:00,15.76,15.78,15.74,15.75,79300.0,15.76,15.78,15.74,15.75,79300.0
2013-03-15 14:30:00,15.75,15.77,15.64,15.64,84700.0,15.75,15.77,15.64,15.64,84700.0
2013-03-15 15:00:00,15.65,15.66,15.58,15.59,80500.0,15.65,15.66,15.58,15.59,80500.0
2013-03-15 15:30:00,15.59,15.69,15.59,15.69,137400.0,15.59,15.69,15.59,15.69,137400.0
2013-03-18 09:30:00,15.38,15.57,15.22,15.49,155400.0,15.38,15.57,15.22,15.49,155400.0
2013-03-18 10:00:00,15.49,15.57,15.45,15.56,68600.0,15.49,15.57,15.45,15.56,68600.0
2013-03-18 10:30:00,15.57,15.57,15.46,15.48,53400.0,15.57,15.57,15.46,15.48,53400.0
2013-03-18 11:00:00,15.48,15.58,15.48,15.55,50800.0,15.48,15.58,15.48,15.55,50800.0
2013-03-18 11:30:00,15.54,15.58,15.54,15.56,32200.0,15.54,15.58,15.54,15.56,32200.0
2013-03-18 12:00:00,15.56,15.57,15.5,15.51,53600.0,15.56,15.57,15.5,15.51,53600.0
2013-03-18 12:30:00,15.51,15.52,15.49,15.51,31400.0,15.51,15.52,15.49,15.51,31400.0
2013-03-18 13:00:00,15.51,15.56,15.51,15.53,53200.0,15.51,15.56,15.51,15.53,53200.0
2013-03-18 13:30:00,15.54,15.55,15.52,15.54,26000.0,15.54,15.55,15.52,15.54,26000.0
2013-03-18 14:00:00,15.54,15.62,15.54,15.61,33000.0,15.54,15.62,15.54,15.61,33000.0
2013-03-18 14:30:00,15.61,15.63,15.57,15.57,53800.0,15.61,15.63,15.57,15.57,53800.0
2013-03-18 15:00:00,15.58,15.61,15.54,15.54,86200.0,15.58,15.61,15.54,15.54,86200.0
2013-03-18 15:30:00,15.53,15.55,15.45,15.47,400400.0,15.53,15.55,15.45,15.47,400400.0
2013-03-19 09:30:00,15.52,15.59,15.31,15.34,27100.0,15.52,15.59,15.31,15.34,27100.0
2013-03-19 10:00:00,15.35,15.35,15.13,15.15,80700.0,15.35,15.35,15.13,15.15,80700.0
2013-03-19 10:30:00,15.15,15.22,15.05,15.1,133300.0,15.15,15.22,15.05,15.1,133300.0
2013-03-19 11:00:00,15.1,15.17,15.05,15.12,115700.0,15.1,15.17,15.05,15.12,115700.0
2013-03-19 11:30:00,15.12,15.19,15.06,15.06,110700.0,15.12,15.19,15.06,15.06,110700.0
2013-03-19 12:00:00,15.06,15.22,15.06,15.22,50600.0,15.06,15.22,15.06,15.22,50600.0
2013-03-19 12:30:00,15.22,15.24,15.2,15.24,34000.0,15.22,15.24,15.2,15.24,34000.0
2013-03-19 13:00:00,15.23,15.24,15.11,15.14,43100.0,15.23,15.24,15.11,15.14,43100.0
2013-03-19 13:30:00,15.14,15.18,15.09,15.15,42100.0,15.14,15.18,15.09,15.15,42100.0
2013-03-19 14:00:00,15.15,15.19,15.13,15.16,63100.0,15.15,15.19,15.13,15.16,63100.0
2013-03-19 14:30:00,15.17,15.25,15.17,15.22,75100.0,15.17,15.25,15.17,15.22,75100.0
2013-03-19 15:00:00,15.22,15.24,15.16,15.18,67100.0,15.22,15.24,15.16,15.18,67100.0
2013-03-19 15:30:00,15.18,15.24,15.16,15.23,153000.0,15.18,15.24,15.16,15.23,153000.0
2013-03-20 09:30:00,15.29,15.48,15.25,15.42,35100.0,15.29,15.48,15.25,15.42,35100.0
2013-03-20 10:00:00,15.43,15.48,15.39,15.46,33500.0,15.43,15.48,15.39,15.46,33500.0
2013-03-20 10:30:00,15.46,15.65,15.44,15.65,80700.0,15.46,15.65,15.44,15.65,80700.0
2013-03-20 11:00:00,15.66,15.69,15.61,15.63,56200.0,15.66,15.69,15.61,15.63,56200.0
2013-03-20 11:30:00,15.63,15.7,15.63,15.65,29100.0,15.63,15.7,15.63,15.65,29100.0
2013-03-20 12:00:00,15.65,15.66,15.58,15.66,28100.0,15.65,15.66,15.58,15.66,28100.0
2013-03-20 12:30:00,15.66,15.79,15.64,15.79,86300.0,15.66,15.79,15.64,15.79,86300.0
2013-03-20 13:00:00,15.79,15.79,15.54,15.62,75200.0,15.79,15.79,15.54,15.62,75200.0
2013-03-20 13:30:00,15.62,15.68,15.6,15.61,56800.0,15.62,15.68,15.6,15.61,56800.0
2013-03-20 14:00:00,15.62,15.68,15.6,15.6,123500.0,15.62,15.68,15.6,15.6,123500.0
2013-03-20 14:30:00,15.61,15.78,15.61,15.77,69300.0,15.61,15.78,15.61,15.77,69300.0
2013-03-20 15:00:00,15.77,15.8,15.67,15.71,92100.0,15.77,15.8,15.67,15.71,92100.0
2013-03-20 15:30:00,15.71,15.78,15.65,15.68,160500.0,15.71,15.78,15.65,15.68,160500.0
2013-03-21 09:30:00,15.59,15.79,15.55,15.79,57800.0,15.59,15.79,15.55,15.79,57800.0
2013-03-21 10:00:00,15.79,15.93,15.79,15.87,58800.0,15.79,15.93,15.79,15.87,58800.0
2013-03-21 10:30:00,15.86,15.88,15.79,15.84,40300.0,15.86,15.88,15.79,15.84,40300.0
2013-03-21 11:00:00,15.82,15.94,15.81,15.94,80100.0,15.82,15.94,15.81,15.94,80100.0
2013-03-21 11:30:00,15.93,15.97,15.92,15.95,91600.0,15.93,15.97,15.92,15.95,91600.0
2013-03-21 12:00:00,15.95,15.96,15.86,15.89,72300.0,15.95,15.96,15.86,15.89,72300.0
2013-03-21 12:30:00,15.9,15.92,15.84,15.87,81200.0,15.9,15.92,15.84,15.87,81200.0
2013-03-21 13:00:00,15.87,15.9,15.66,15.68,86700.0,15.87,15.9,15.66,15.68,86700.0
2013-03-21 13:30:00,15.68,15.77,15.67,15.7,62700.0,15.68,15.77,15.67,15.7,62700.0
2013-03-21 14:00:00,15.7,15.72,15.66,15.66,41600.0,15.7,15.72,15.66,15.66,41600.0
2013-03-21 14:30:00,15.67,15.7,15.65,15.66,22800.0,15.67,15.7,15.65,15.66,22800.0
2013-03-21 15:00:00,15.66,15.69,15.63,15.65,34300.0,15.66,15.69,15.63,15.65,34300.0
2013-03-21 15:30:00,15.65,15.67,15.59,15.59,85400.0,15.65,15.67,15.59,15.59,85400.0
2013-03-22 09:30:00,15.61,15.72,15.5,15.51,48100.0,15.61,15.72,15.5,15.51,48100.0
2013-03-22 10:00:00,15.53,15.69,15.52,15.69,41900.0,15.53,15.69,15.52,15.69,41900.0
2013-03-22 10:30:00,15.68,15.75,15.53,15.59,68500.0,15.68,15.75,15.53,15.59,68500.0
2013-03-22 11:00:00,15.59,15.68,15.55,15.67,37800.0,15.59,15.68,15.55,15.67,37800.0
2013-03-22 11:30:00,15.66,15.66,15.58,15.59,7000.0,15.66,15.66,15.58,15.59,7000.0
2013-03-22 12:00:00,15.59,15.59,15.46,15.52,45100.0,15.59,15.59,15.46,15.52,45100.0
2013-03-22 12:30:00,15.54,15.62,15.52,15.61,40000.0,15.54,15.62,15.52,15.61,40000.0
2013-03-22 13:00:00,15.62,15.62,15.46,15.46,66800.0,15.62,15.62,15.46,15.46,66800.0
2013-03-22 13:30:00,15.46,15.48,15.38,15.44,75400.0,15.46,15.48,15.38,15.44,75400.0
2013-03-22 14:00:00,15.45,15.46,15.42,15.43,67200.0,15.45,15.46,15.42,15.43,67200.0
2013-03-22 14:30:00,15.42,15.46,15.4,15.42,74500.0,15.42,15.46,15.4,15.42,74500.0
2013-03-22 15:00:00,15.42,15.46,15.41,15.44,81400.0,15.42,15.46,15.41,15.44,81400.0
2013-03-22 15:30:00,15.44,15.5,15.41,15.5,130000.0,15.44,15.5,15.41,15.5,130000.0
2013-03-25 09:30:00,15.57,15.87,15.57,15.85,65300.0,15.57,15.87,15.57,15.85,65300.0
2013-03-25 10:00:00,15.85,15.99,15.83,15.92,94000.0,15.85,15.99,15.83,15.92,94000.0
2013-03-25 10:30:00,15.91,15.96,15.82,15.94,95400.0,15.91,15.96,15.82,15.94,95400.0
2013-03-25 11:00:00,15.95,15.95,15.77,15.82,39800.0,15.95,15.95,15.77,15.82,39800.0
2013-03-25 11:30:00,15.81,15.9,15.8,15.84,67000.0,15.81,15.9,15.8,15.84,67000.0
2013-03-25 12:00:00,15.84,15.95,15.83,15.94,109800.0,15.84,15.95,15.83,15.94,109800.0
2013-03-25 12:30:00,15.92,15.95,15.86,15.89,70500.0,15.92,15.95,15.86,15.89,70500.0
2013-03-25 13:00:00,15.89,15.92,15.85,15.91,49800.0,15.89,15.92,15.85,15.91,49800.0
2013-03-25 13:30:00,15.91,16.01,15.88,16.0,97600.0,15.91,16.01,15.88,16.0,97600.0
2013-03-25 14:00:00,16.01,16.03,15.92,15.94,40000.0,16.01,16.03,15.92,15.94,40000.0
2013-03-25 14:30:00,15.93,15.93,15.86,15.86,22700.0,15.93,15.93,15.86,15.86,22700.0
2013-03-25 15:00:00,15.86,15.92,15.85,15.88,71700.0,15.86,15.92,15.85,15.88,71700.0
2013-03-25 15:30:00,15.88,15.91,15.85,15.87,239600.0,15.88,15.91,15.85,15.87,239600.0
2013-03-26 09:30:00,16.01,16.1,16.0,16.02,85300.0,16.01,16.1,16.0,16.02,85300.0
2013-03-26 10:00:00,16.01,16.04,15.93,15.95,73300.0,16.01,16.04,15.93,15.95,73300.0
2013-03-26 10:30:00,15.95,15.99,15.93,15.93,66600.0,15.95,15.99,15.93,15.93,66600.0
2013-03-26 11:00:00,15.92,16.0,15.92,15.97,36400.0,15.92,16.0,15.92,15.97,36400.0
2013-03-26 11:30:00,15.97,16.0,15.95,15.95,34700.0,15.97,16.0,15.95,15.95,34700.0
2013-03-26 12:00:00,15.96,15.98,15.93,15.94,24400.0,15.96,15.98,15.93,15.94,24400.0
2013-03-26 12:30:00,15.93,15.96,15.87,15.91,53700.0,15.93,15.96,15.87,15.91,53700.0
2013-03-26 13:00:00,15.91,16.0,15.91,16.0,23500.0,15.91,16.0,15.91,16.0,23500.0
2013-03-26 13:30:00,15.99,15.99,15.94,15.96,45200.0,15.99,15.99,15.94,15.96,45200.0
2013-03-26 14:00:00,15.96,16.05,15.95,15.99,44500.0,15.96,16.05,15.95,15.99,44500.0
2013-03-26 14:30:00,15.99,16.0,15.95,15.97,57400.0,15.99,16.0,15.95,15.97,57400.0
2013-03-26 15:00:00,15.97,16.02,15.95,16.0,117700.0,15.97,16.02,15.95,16.0,117700.0
2013-03-26 15:30:00,16.01,16.06,16.0,16.02,161000.0,16.01,16.06,16.0,16.02,161000.0
2013-03-27 09:30:00,15.9,15.95,15.86,15.89,26000.0,15.9,15.95,15.86,15.89,26000.0
2013-03-27 10:00:00,15.88,15.94,15.88,15.92,45400.0,15.88,15.94,15.88,15.92,45400.0
2013-03-27 10:30:00,15.93,15.98,15.9,15.98,38100.0,15.93,15.98,15.9,15.98,38100.0
2013-03-27 11:00:00,15.97,16.06,15.97,16.05,49500.0,15.97,16.06,15.97,16.05,49500.0
2013-03-27 11:30:00,16.05,16.12,16.03,16.11,52000.0,16.05,16.12,16.03,16.11,52000.0
2013-03-27 12:00:00,16.1,16.1,16.05,16.06,24200.0,16.1,16.1,16.05,16.06,24200.0
2013-03-27 12:30:00,16.05,16.12,15.99,16.09,87300.0,16.05,16.12,15.99,16.09,87300.0
2013-03-27 13:00:00,16.08,16.1,16.03,16.05,38200.0,16.08,16.1,16.03,16.05,38200.0
2013-03-27 13:30:00,16.05,16.1,16.05,16.09,16100.0,16.05,16.1,16.05,16.09,16100.0
2013-03-27 14:00:00,16.09,16.13,16.08,16.13,37300.0,16.09,16.13,16.08,16.13,37300.0
2013-03-27 14:30:00,16.12,16.14,16.1,16.12,24400.0,16.12,16.14,16.1,16.12,24400.0
2013-03-27 15:00:00,16.12,16.14,16.1,16.1,60800.0,16.12,16.14,16.1,16.1,60800.0
2013-03-27 15:30:00,16.1,16.11,16.02,16.06,85000.0,16.1,16.11,16.02,16.06,85000.0
2013-03-28 09:30:00,16.04,16.11,15.87,15.87,46000.0,16.04,16.11,15.87,15.87,46000.0
2013-03-28 10:00:00,15.86,15.9,15.81,15.88,52900.0,15.86,15.9,15.81,15.88,52900.0
2013-03-28 10:30:00,15.89,15.91,15.85,15.88,43200.0,15.89,15.91,15.85,15.88,43200.0
2013-03-28 11:00:00,15.87,15.9,15.84,15.88,39900.0,15.87,15.9,15.84,15.88,39900.0
2013-03-28 11:30:00,15.87,15.88,15.79,15.79,34800.0,15.87,15.88,15.79,15.79,34800.0
2013-03-28 12:00:00,15.79,15.83,15.77,15.77,56100.0,15.79,15.83,15.77,15.77,56100.0
2013-03-28 12:30:00,15.78,15.82,15.76,15.8,43900.0,15.78,15.82,15.76,15.8,43900.0
2013-03-28 13:00:00,15.8,15.93,15.78,15.93,32100.0,15.8,15.93,15.78,15.93,32100.0
2013-03-28 13:30:00,15.93,15.95,15.91,15.95,26700.0,15.93,15.95,15.91,15.95,26700.0
2013-03-28 14:00:00,15.95,15.99,15.95,15.99,26100.0,15.95,15.99,15.95,15.99,26100.0
2013-03-28 14:30:00,15.99,16.03,15.96,16.02,61200.0,15.99,16.03,15.96,16.02,61200.0
2013-03-28 15:00:00,16.03,16.1,15.95,16.06,167900.0,16.03,16.1,15.95,16.06,167900.0
2013-03-28 15:30:00,16.05,16.16,16.05,16.14,234700.0,16.05,16.16,16.05,16.14,234700.0
2013-04-01 09:30:00,16.0,16.13,15.96,16.0,103000.0,16.0,16.13,15.96,16.0,103000.0
2013-04-01 10:00:00,15.97,15.99,15.83,15.85,38800.0,15.97,15.99,15.83,15.85,38800.0
2013-04-01 10:30:00,15.84,15.86,15.79,15.84,51600.0,15.84,15.86,15.79,15.84,51600.0
2013-04-01 11:00:00,15.83,15.88,15.79,15.87,46500.0,15.83,15.88,15.79,15.87,46500.0
2013-04-01 11:30:00,15.88,15.94,15.85,15.85,39400.0,15.88,15.94,15.85,15.85,39400.0
2013-04-01 12:00:00,15.85,15.85,15.8,15.82,42600.0,15.85,15.85,15.8,15.82,42600.0
2013-04-01 12:30:00,15.81,15.86,15.78,15.86,36400.0,15.81,15.86,15.78,15.86,36400.0
2013-04-01 13:00:00,15.89,15.99,15.89,15.97,45900.0,15.89,15.99,15.89,15.97,45900.0
2013-04-01 13:30:00,15.96,15.99,15.86,15.87,62000.0,15.96,15.99,15.86,15.87,62000.0
2013-04-01 14:00:00,15.87,15.98,15.87,15.97,26200.0,15.87,15.98,15.87,15.97,26200.0
2013-04-01 14:30:00,15.96,15.97,15.91,15.95,35900.0,15.96,15.97,15.91,15.95,35900.0
2013-04-01 15:00:00,15.95,15.97,15.84,15.87,82900.0,15.95,15.97,15.84,15.87,82900.0
2013-04-01 15:30:00,15.87,15.91,15.85,15.9,145600.0,15.87,15.91,15.85,15.9,145600.0
2013-04-02 09:30:00,15.96,15.99,15.79,15.81,41600.0,15.96,15.99,15.79,15.81,41600.0
2013-04-02 10:00:00,15.8,15.85,15.65,15.69,198100.0,15.8,15.85,15.65,15.69,198100.0
2013-04-02 10:30:00,15.68,15.7,15.43,15.55,202500.0,15.68,15.7,15.43,15.55,202500.0
2013-04-02 11:00:00,15.55,15.6,15.28,15.52,229600.0,15.55,15.6,15.28,15.52,229600.0
2013-04-02 11:30:00,15.53,15.55,15.31,15.37,79000.0,15.53,15.55,15.31,15.37,79000.0
2013-04-02 12:00:00,15.38,15.43,15.37,15.39,65700.0,15.38,15.43,15.37,15.39,65700.0
2013-04-02 12:30:00,15.4,15.44,15.33,15.42,91500.0,15.4,15.44,15.33,15.42,91500.0
2013-04-02 13:00:00,15.43,15.51,15.43,15.49,74300.0,15.43,15.51,15.43,15.49,74300.0
2013-04-02 13:30:00,15.5,15.51,15.46,15.5,63400.0,15.5,15.51,15.46,15.5,63400.0
2013-04-02 14:00:00,15.5,15.52,15.47,15.49,57300.0,15.5,15.52,15.47,15.49,57300.0
2013-04-02 14:30:00,15.5,15.57,15.48,15.56,71000.0,15.5,15.57,15.48,15.56,71000.0
2013-04-02 15:00:00,15.55,15.61,15.55,15.61,54700.0,15.55,15.61,15.55,15.61,54700.0
2013-04-02 15:30:00,15.61,15.61,15.57,15.6,151300.0,15.61,15.61,15.57,15.6,151300.0
2013-04-03 09:30:00,15.6,15.73,15.55,15.58,84400.0,15.6,15.73,15.55,15.58,84400.0
2013-04-03 10:00:00,15.58,15.59,15.31,15.47,78100.0,15.58,15.59,15.31,15.47,78100.0
2013-04-03 10:30:00,15.47,15.61,15.42,15.54,100900.0,15.47,15.61,15.42,15.54,100900.0
2013-04-03 11:00:00,15.54,15.54,15.4,15.46,55700.0,15.54,15.54,15.4,15.46,55700.0
2013-04-03 11:30:00,15.46,15.47,15.4,15.41,30900.0,15.46,15.47,15.4,15.41,30900.0
2013-04-03 12:00:00,15.41,15.45,15.4,15.41,25400.0,15.41,15.45,15.4,15.41,25400.0
2013-04-03 12:30:00,15.4,15.4,15.27,15.33,48700.0,15.4,15.4,15.27,15.33,48700.0
2013-04-03 13:00:00,15.33,15.34,15.29,15.29,40800.0,15.33,15.34,15.29,15.29,40800.0
2013-04-03 13:30:00,15.3,15.3,15.1,15.1,84700.0,15.3,15.3,15.1,15.1,84700.0
2013-04-03 14:00:00,15.1,15.28,15.09,15.21,81300.0,15.1,15.28,15.09,15.21,81300.0
2013-04-03 14:30:00,15.22,15.35,15.22,15.34,52900.0,15.22,15.35,15.22,15.34,52900.0
2013-04-03 15:00:00,15.35,15.36,15.3,15.34,85000.0,15.35,15.36,15.3,15.34,85000.0
2013-04-03 15:30:00,15.34,15.37,15.29,15.36,202800.0,15.34,15.37,15.29,15.36,202800.0
2013-04-04 09:30:00,15.4,15.44,15.25,15.36,18200.0,15.4,15.44,15.25,15.36,18200.0
2013-04-04 10:00:00,15.36,15.37,15.13,15.16,79200.0,15.36,15.37,15.13,15.16,79200.0
2013-04-04 10:30:00,15.17,15.25,15.16,15.18,53500.0,15.17,15.25,15.16,15.18,53500.0
2013-04-04 11:00:00,15.19,15.24,15.19,15.23,44400.0,15.19,15.24,15.19,15.23,44400.0
2013-04-04 11:30:00,15.22,15.29,15.2,15.29,43600.0,15.22,15.29,15.2,15.29,43600.0
2013-04-04 12:00:00,15.29,15.29,15.24,15.29,19900.0,15.29,15.29,15.24,15.29,19900.0
2013-04-04 12:30:00,15.29,15.42,15.29,15.41,33400.0,15.29,15.42,15.29,15.41,33400.0
2013-04-04 13:00:00,15.41,15.43,15.37,15.42,22100.0,15.41,15.43,15.37,15.42,22100.0
2013-04-04 13:30:00,15.41,15.5,15.39,15.47,62800.0,15.41,15.5,15.39,15.47,62800.0
2013-04-04 14:00:00,15.46,15.48,15.43,15.45,54000.0,15.46,15.48,15.43,15.45,54000.0
2013-04-04 14:30:00,15.45,15.45,15.39,15.4,43300.0,15.45,15.45,15.39,15.4,43300.0
2013-04-04 15:00:00,15.39,15.44,15.39,15.41,55000.0,15.39,15.44,15.39,15.41,55000.0
2013-04-04 15:30:00,15.41,15.45,15.41,15.44,110700.0,15.41,15.45,15.41,15.44,110700.0
2013-04-05 09:30:00,15.31,15.41,15.14,15.18,89600.0,15.31,15.41,15.14,15.18,89600.0
2013-04-05 10:00:00,15.18,15.24,15.07,15.24,63600.0,15.18,15.24,15.07,15.24,63600.0
2013-04-05 10:30:00,15.24,15.29,15.23,15.23,38200.0,15.24,15.29,15.23,15.23,38200.0
2013-04-05 11:00:00,15.24,15.38,15.24,15.35,52100.0,15.24,15.38,15.24,15.35,52100.0
2013-04-05 11:30:00,15.35,15.35,15.26,15.31,40100.0,15.35,15.35,15.26,15.31,40100.0
2013-04-05 12:00:00,15.31,15.36,15.25,15.27,34700.0,15.31,15.36,15.25,15.27,34700.0
2013-04-05 12:30:00,15.28,15.34,15.24,15.25,40800.0,15.28,15.34,15.24,15.25,40800.0
2013-04-05 13:00:00,15.26,15.35,15.24,15.35,27900.0,15.26,15.35,15.24,15.35,27900.0
2013-04-05 13:30:00,15.34,15.35,15.31,15.31,21500.0,15.34,15.35,15.31,15.31,21500.0
2013-04-05 14:00:00,15.32,15.34,15.3,15.32,26600.0,15.32,15.34,15.3,15.32,26600.0
2013-04-05 14:30:00,15.32,15.33,15.3,15.32,17600.0,15.32,15.33,15.3,15.32,17600.0
2013-04-05 15:00:00,15.32,15.33,15.28,15.28,41500.0,15.32,15.33,15.28,15.28,41500.0
2013-04-05 15:30:00,15.28,15.42,15.28,15.41,130100.0,15.28,15.42,15.28,15.41,130100.0
2013-04-08 09:30:00,15.48,15.52,15.37,15.4,30200.0,15.48,15.52,15.37,15.4,30200.0
2013-04-08 10:00:00,15.39,15.41,15.31,15.34,39000.0,15.39,15.41,15.31,15.34,39000.0
2013-04-08 10:30:00,15.34,15.46,15.34,15.46,82100.0,15.34,15.46,15.34,15.46,82100.0
2013-04-08 11:00:00,15.45,15.46,15.4,15.45,126300.0,15.45,15.46,15.4,15.45,126300.0
2013-04-08 11:30:00,15.45,15.57,15.44,15.52,61700.0,15.45,15.57,15.44,15.52,61700.0
2013-04-08 12:00:00,15.52,15.54,15.48,15.51,15800.0,15.52,15.54,15.48,15.51,15800.0
2013-04-08 12:30:00,15.51,15.53,15.45,15.45,30800.0,15.51,15.53,15.45,15.45,30800.0
2013-04-08 13:00:00,15.45,15.46,15.42,15.42,31900.0,15.45,15.46,15.42,15.42,31900.0
2013-04-08 13:30:00,15.42,15.46,15.42,15.46,43100.0,15.42,15.46,15.42,15.46,43100.0
2013-04-08 14:00:00,15.46,15.48,15.44,15.46,59000.0,15.46,15.48,15.44,15.46,59000.0
2013-04-08 14:30:00,15.46,15.53,15.46,15.5,38200.0,15.46,15.53,15.46,15.5,38200.0
2013-04-08 15:00:00,15.51,15.51,15.49,15.5,44900.0,15.51,15.51,15.49,15.5,44900.0
2013-04-08 15:30:00,15.5,15.54,15.49,15.54,91200.0,15.5,15.54,15.49,15.54,91200.0
2013-04-09 09:30:00,15.53,15.64,15.5,15.56,64500.0,15.53,15.64,15.5,15.56,64500.0
2013-04-09 10:00:00,15.56,15.58,15.5,15.58,16800.0,15.56,15.58,15.5,15.58,16800.0
2013-04-09 10:30:00,15.59,15.6,15.5,15.52,31000.0,15.59,15.6,15.5,15.52,31000.0
2013-04-09 11:00:00,15.52,15.54,15.45,15.54,27200.0,15.52,15.54,15.45,15.54,27200.0
2013-04-09 11:30:00,15.55,15.62,15.55,15.62,64400.0,15.55,15.62,15.55,15.62,64400.0
2013-04-09 12:00:00,15.61,15.63,15.59,15.62,26200.0,15.61,15.63,15.59,15.62,26200.0
2013-04-09 12:30:00,15.63,15.66,15.6,15.61,22400.0,15.63,15.66,15.6,15.61,22400.0
2013-04-09 13:00:00,15.61,15.71,15.61,15.67,45000.0,15.61,15.71,15.61,15.67,45000.0
2013-04-09 13:30:00,15.67,15.71,15.62,15.65,36800.0,15.67,15.71,15.62,15.65,36800.0
2013-04-09 14:00:00,15.65,15.67,15.63,15.67,25200.0,15.65,15.67,15.63,15.67,25200.0
2013-04-09 14:30:00,15.66,15.69,15.6,15.68,44300.0,15.66,15.69,15.6,15.68,44300.0
2013-04-09 15:00:00,15.68,15.68,15.65,15.67,33800.0,15.68,15.68,15.65,15.67,33800.0
2013-04-09 15:30:00,15.68,15.68,15.59,15.6,153500.0,15.68,15.68,15.59,15.6,153500.0
2013-04-10 09:30:00,15.65,15.7,15.59,15.68,60100.0,15.65,15.7,15.59,15.68,60100.0
2013-04-10 10:00:00,15.68,15.72,15.67,15.7,75900.0,15.68,15.72,15.67,15.7,75900.0
2013-04-10 10:30:00,15.7,15.77,15.7,15.77,74700.0,15.7,15.77,15.7,15.77,74700.0
2013-04-10 11:00:00,15.77,15.8,15.74,15.78,78600.0,15.77,15.8,15.74,15.78,78600.0
2013-04-10 11:30:00,15.78,15.86,15.78,15.8,74900.0,15.78,15.86,15.78,15.8,74900.0
2013-04-10 12:00:00,15.81,15.82,15.79,15.82,53100.0,15.81,15.82,15.79,15.82,53100.0
2013-04-10 12:30:00,15.81,15.85,15.8,15.84,101400.0,15.81,15.85,15.8,15.84,101400.0
2013-04-10 13:00:00,15.85,15.87,15.78,15.86,99700.0,15.85,15.87,15.78,15.86,99700.0
2013-04-10 13:30:00,15.86,15.88,15.82,15.86,92200.0,15.86,15.88,15.82,15.86,92200.0
2013-04-10 14:00:00,15.86,15.89,15.8,15.88,96600.0,15.86,15.89,15.8,15.88,96600.0
2013-04-10 14:30:00,15.89,15.92,15.86,15.88,103600.0,15.89,15.92,15.86,15.88,103600.0
2013-04-10 15:00:00,15.88,15.93,15.88,15.93,104400.0,15.88,15.93,15.88,15.93,104400.0
2013-04-10 15:30:00,15.93,15.95,15.83,15.87,249600.0,15.93,15.95,15.83,15.87,249600.0
2013-04-11 09:30:00,15.88,15.91,15.84,15.88,23300.0,15.88,15.91,15.84,15.88,23300.0
2013-04-11 10:00:00,15.88,15.89,15.78,15.84,48400.0,15.88,15.89,15.78,15.84,48400.0
2013-04-11 10:30:00,15.85,15.88,15.7,15.85,152700.0,15.85,15.88,15.7,15.85,152700.0
2013-04-11 11:00:00,15.85,15.93,15.85,15.91,57000.0,15.85,15.93,15.85,15.91,57000.0
2013-04-11 11:30:00,15.91,15.92,15.75,15.78,40600.0,15.91,15.92,15.75,15.78,40600.0
2013-04-11 12:00:00,15.79,15.83,15.77,15.8,17900.0,15.79,15.83,15.77,15.8,17900.0
2013-04-11 12:30:00,15.79,15.82,15.77,15.82,19300.0,15.79,15.82,15.77,15.82,19300.0
2013-04-11 13:00:00,15.84,15.84,15.74,15.74,26100.0,15.84,15.84,15.74,15.74,26100.0
2013-04-11 13:30:00,15.74,15.75,15.68,15.68,34300.0,15.74,15.75,15.68,15.68,34300.0
2013-04-11 14:00:00,15.68,15.73,15.66,15.73,41700.0,15.68,15.73,15.66,15.73,41700.0
2013-04-11 14:30:00,15.74,15.77,15.7,15.71,36500.0,15.74,15.77,15.7,15.71,36500.0
2013-04-11 15:00:00,15.72,15.74,15.68,15.7,30000.0,15.72,15.74,15.68,15.7,30000.0
2013-04-11 15:30:00,15.71,15.71,15.65,15.7,127600.0,15.71,15.71,15.65,15.7,127600.0
2013-04-12 09:30:00,15.58,15.71,15.58,15.6,21900.0,15.58,15.71,15.58,15.6,21900.0
2013-04-12 10:00:00,15.58,15.62,15.5,15.56,58300.0,15.58,15.62,15.5,15.56,58300.0
2013-04-12 10:30:00,15.56,15.58,15.46,15.49,73100.0,15.56,15.58,15.46,15.49,73100.0
2013-04-12 11:00:00,15.48,15.5,15.4,15.5,34200.0,15.48,15.5,15.4,15.5,34200.0
2013-04-12 11:30:00,15.49,15.65,15.49,15.64,26700.0,15.49,15.65,15.49,15.64,26700.0
2013-04-12 12:00:00,15.64,15.65,15.62,15.63,13300.0,15.64,15.65,15.62,15.63,13300.0
2013-04-12 12:30:00,15.63,15.67,15.63,15.66,38700.0,15.63,15.67,15.63,15.66,38700.0
2013-04-12 13:00:00,15.66,15.7,15.64,15.66,19900.0,15.66,15.7,15.64,15.66,19900.0
2013-04-12 13:30:00,15.66,15.78,15.66,15.74,89600.0,15.66,15.78,15.66,15.74,89600.0
2013-04-12 14:00:00,15.75,15.78,15.74,15.76,82400.0,15.75,15.78,15.74,15.76,82400.0
2013-04-12 14:30:00,15.75,15.76,15.73,15.74,38900.0,15.75,15.76,15.73,15.74,38900.0
2013-04-12 15:00:00,15.73,15.76,15.7,15.74,268000.0,15.73,15.76,15.7,15.74,268000.0
2013-04-12 15:30:00,15.73,15.79,15.73,15.77,159400.0,15.73,15.79,15.73,15.77,159400.0
2013-04-15 09:30:00,15.57,15.6,15.31,15.37,147300.0,15.57,15.6,15.31,15.37,147300.0
2013-04-15 10:00:00,15.4,15.4,15.21,15.3,130400.0,15.4,15.4,15.21,15.3,130400.0
2013-04-15 10:30:00,15.31,15.31,15.2,15.21,108000.0,15.31,15.31,15.2,15.21,108000.0
2013-04-15 11:00:00,15.21,15.25,15.12,15.24,141500.0,15.21,15.25,15.12,15.24,141500.0
2013-04-15 11:30:00,15.24,15.25,15.03,15.06,105200.0,15.24,15.25,15.03,15.06,105200.0
2013-04-15 12:00:00,15.06,15.08,14.99,15.03,89200.0,15.06,15.08,14.99,15.03,89200.0
2013-04-15 12:30:00,15.03,15.08,14.99,15.0,76500.0,15.03,15.08,14.99,15.0,76500.0
2013-04-15 13:00:00,15.0,15.0,14.91,14.93,89200.0,15.0,15.0,14.91,14.93,89200.0
2013-04-15 13:30:00,14.91,14.96,14.91,14.93,61100.0,14.91,14.96,14.91,14.93,61100.0
2013-04-15 14:00:00,14.93,14.94,14.88,14.9,89400.0,14.93,14.94,14.88,14.9,89400.0
2013-04-15 14:30:00,14.9,14.9,14.82,14.82,146100.0,14.9,14.9,14.82,14.82,146100.0
2013-04-15 15:00:00,14.83,14.89,14.7,14.87,232600.0,14.83,14.89,14.7,14.87,232600.0
2013-04-15 15:30:00,14.87,15.17,14.86,15.11,547300.0,14.87,15.17,14.86,15.11,547300.0
2013-04-16 09:30:00,15.19,15.3,14.96,14.96,75500.0,15.19,15.3,14.96,14.96,75500.0
2013-04-16 10:00:00,14.97,15.03,14.92,14.93,82400.0,14.97,15.03,14.92,14.93,82400.0
2013-04-16 10:30:00,14.93,14.96,14.89,14.93,61700.0,14.93,14.96,14.89,14.93,61700.0
2013-04-16 11:00:00,14.92,14.98,14.91,14.97,337300.0,14.92,14.98,14.91,14.97,337300.0
2013-04-16 11:30:00,14.96,15.01,14.96,14.99,77900.0,14.96,15.01,14.96,14.99,77900.0
2013-04-16 12:00:00,14.99,15.0,14.92,14.95,52000.0,14.99,15.0,14.92,14.95,52000.0
2013-04-16 12:30:00,14.95,14.96,14.91,14.94,31600.0,14.95,14.96,14.91,14.94,31600.0
2013-04-16 13:00:00,14.94,14.95,14.9,14.92,33400.0,14.94,14.95,14.9,14.92,33400.0
2013-04-16 13:30:00,14.93,14.95,14.91,14.95,43900.0,14.93,14.95,14.91,14.95,43900.0
2013-04-16 14:00:00,14.94,14.95,14.88,14.9,38300.0,14.94,14.95,14.88,14.9,38300.0
2013-04-16 14:30:00,14.91,14.91,14.87,14.89,41600.0,14.91,14.91,14.87,14.89,41600.0
2013-04-16 15:00:00,14.89,14.9,14.88,14.9,52900.0,14.89,14.9,14.88,14.9,52900.0
2013-04-16 15:30:00,14.9,14.94,14.89,14.94,203000.0,14.9,14.94,14.89,14.94,203000.0
2013-04-17 09:30:00,14.74,14.75,14.44,14.53,511800.0,14.74,14.75,14.44,14.53,511800.0
2013-04-17 10:00:00,14.53,14.63,14.52,14.58,309000.0,14.53,14.63,14.52,14.58,309000.0
2013-04-17 10:30:00,14.6,14.6,14.49,14.51,201400.0,14.6,14.6,14.49,14.51,201400.0
2013-04-17 11:00:00,14.5,14.55,14.42,14.45,191000.0,14.5,14.55,14.42,14.45,191000.0
2013-04-17 11:30:00,14.45,14.48,14.4,14.45,120400.0,14.45,14.48,14.4,14.45,120400.0
2013-04-17 12:00:00,14.45,14.46,14.25,14.25,328800.0,14.45,14.46,14.25,14.25,328800.0
2013-04-17 12:30:00,14.25,14.33,14.25,14.29,188800.0,14.25,14.33,14.25,14.29,188800.0
2013-04-17 13:00:00,14.28,14.37,14.28,14.32,189800.0,14.28,14.37,14.28,14.32,189800.0
2013-04-17 13:30:00,14.34,14.38,14.31,14.34,205000.0,14.34,14.38,14.31,14.34,205000.0
2013-04-17 14:00:00,14.34,14.36,14.28,14.3,152800.0,14.34,14.36,14.28,14.3,152800.0
2013-04-17 14:30:00,14.31,14.33,14.26,14.29,259200.0,14.31,14.33,14.26,14.29,259200.0
2013-04-17 15:00:00,14.29,14.38,14.26,14.38,301800.0,14.29,14.38,14.26,14.38,301800.0
2013-04-17 15:30:00,14.38,14.45,14.34,14.45,614200.0,14.38,14.45,14.34,14.45,614200.0
2013-04-18 09:30:00,14.53,14.53,14.12,14.19,147700.0,14.53,14.53,14.12,14.19,147700.0
2013-04-18 10:00:00,14.18,14.25,14.08,14.23,321300.0,14.18,14.25,14.08,14.23,321300.0
2013-04-18 10:30:00,14.25,14.3,14.18,14.3,124000.0,14.25,14.3,14.18,14.3,124000.0
2013-04-18 11:00:00,14.3,14.4,14.26,14.28,111600.0,14.3,14.4,14.26,14.28,111600.0
2013-04-18 11:30:00,14.27,14.28,14.14,14.15,142500.0,14.27,14.28,14.14,14.15,142500.0
2013-04-18 12:00:00,14.16,14.2,14.12,14.17,65900.0,14.16,14.2,14.12,14.17,65900.0
2013-04-18 12:30:00,14.15,14.42,14.15,14.41,37500.0,14.15,14.42,14.15,14.41,37500.0
2013-04-18 13:00:00,14.4,14.46,14.37,14.46,34900.0,14.4,14.46,14.37,14.46,34900.0
2013-04-18 13:30:00,14.46,14.46,14.37,14.4,78600.0,14.46,14.46,14.37,14.4,78600.0
2013-04-18 14:00:00,14.39,14.39,14.26,14.33,44900.0,14.39,14.39,14.26,14.33,44900.0
2013-04-18 14:30:00,14.34,14.36,14.24,14.27,57000.0,14.34,14.36,14.24,14.27,57000.0
2013-04-18 15:00:00,14.27,14.29,14.22,14.28,49800.0,14.27,14.29,14.22,14.28,49800.0
2013-04-18 15:30:00,14.29,14.33,14.24,14.32,187600.0,14.29,14.33,14.24,14.32,187600.0
2013-04-19 09:30:00,14.32,14.51,14.25,14.5,345200.0,14.32,14.51,14.25,14.5,345200.0
2013-04-19 10:00:00,14.5,14.63,14.49,14.6,114700.0,14.5,14.63,14.49,14.6,114700.0
2013-04-19 10:30:00,14.61,14.73,14.6,14.61,250100.0,14.61,14.73,14.6,14.61,250100.0
2013-04-19 11:00:00,14.62,14.7,14.61,14.62,96500.0,14.62,14.7,14.61,14.62,96500.0
2013-04-19 11:30:00,14.62,14.65,14.59,14.62,70400.0,14.62,14.65,14.59,14.62,70400.0
2013-04-19 12:00:00,14.62,14.7,14.6,14.7,44300.0,14.62,14.7,14.6,14.7,44300.0
2013-04-19 12:30:00,14.7,14.72,14.66,14.7,28600.0,14.7,14.72,14.66,14.7,28600.0
2013-04-19 13:00:00,14.7,14.75,14.64,14.75,40300.0,14.7,14.75,14.64,14.75,40300.0
2013-04-19 13:30:00,14.75,14.8,14.75,14.8,37300.0,14.75,14.8,14.75,14.8,37300.0
2013-04-19 14:00:00,14.8,14.9,14.8,14.88,75000.0,14.8,14.9,14.8,14.88,75000.0
2013-04-19 14:30:00,14.88,14.96,14.86,14.86,148900.0,14.88,14.96,14.86,14.86,148900.0
2013-04-19 15:00:00,14.85,14.91,14.79,14.9,117500.0,14.85,14.91,14.79,14.9,117500.0
2013-04-19 15:30:00,14.9,14.94,14.82,14.86,230700.0,14.9,14.94,14.82,14.86,230700.0
2013-04-22 09:30:00,14.99,15.09,14.77,14.87,152600.0,14.99,15.09,14.77,14.87,152600.0
2013-04-22 10:00:00,14.87,14.88,14.68,14.79,56100.0,14.87,14.88,14.68,14.79,56100.0
2013-04-22 10:30:00,14.79,14.9,14.76,14.84,44800.0,14.79,14.9,14.76,14.84,44800.0
2013-04-22 11:00:00,14.86,14.88,14.82,14.88,42400.0,14.86,14.88,14.82,14.88,42400.0
2013-04-22 11:30:00,14.88,15.0,14.88,14.99,52400.0,14.88,15.0,14.88,14.99,52400.0
2013-04-22 12:00:00,14.99,15.03,14.98,15.01,115100.0,14.99,15.03,14.98,15.01,115100.0
2013-04-22 12:30:00,15.0,15.18,15.0,15.13,91300.0,15.0,15.18,15.0,15.13,91300.0
2013-04-22 13:00:00,15.13,15.13,15.02,15.03,51000.0,15.13,15.13,15.02,15.03,51000.0
2013-04-22 13:30:00,15.02,15.12,14.95,14.96,129600.0,15.02,15.12,14.95,14.96,129600.0
2013-04-22 14:00:00,14.95,15.09,14.95,15.06,42600.0,14.95,15.09,14.95,15.06,42600.0
2013-04-22 14:30:00,15.06,15.1,15.04,15.06,55600.0,15.06,15.1,15.04,15.06,55600.0
2013-04-22 15:00:00,15.06,15.15,15.04,15.15,96900.0,15.06,15.15,15.04,15.15,96900.0
2013-04-22 15:30:00,15.14,15.18,15.06,15.07,179600.0,15.14,15.18,15.06,15.07,179600.0
2013-04-23 09:30:00,15.14,15.3,15.04,15.24,80000.0,15.14,15.3,15.04,15.24,80000.0
2013-04-23 10:00:00,15.24,15.26,15.03,15.05,64000.0,15.24,15.26,15.03,15.05,64000.0
2013-04-23 10:30:00,15.05,15.14,15.05,15.08,61300.0,15.05,15.14,15.05,15.08,61300.0
2013-04-23 11:00:00,15.08,15.17,15.06,15.16,90000.0,15.08,15.17,15.06,15.16,90000.0
2013-04-23 11:30:00,15.16,15.24,15.16,15.21,61500.0,15.16,15.24,15.16,15.21,61500.0
2013-04-23 12:00:00,15.22,15.28,15.19,15.28,33700.0,15.22,15.28,15.19,15.28,33700.0
2013-04-23 12:30:00,15.27,15.3,15.11,15.15,66600.0,15.27,15.3,15.11,15.15,66600.0
2013-04-23 13:00:00,15.15,15.19,14.9,15.13,99400.0,15.15,15.19,14.9,15.13,99400.0
2013-04-23 13:30:00,15.15,15.2,15.1,15.17,42800.0,15.15,15.2,15.1,15.17,42800.0
2013-04-23 14:00:00,15.17,15.19,15.1,15.11,34800.0,15.17,15.19,15.1,15.11,34800.0
2013-04-23 14:30:00,15.1,15.17,15.07,15.17,39600.0,15.1,15.17,15.07,15.17,39600.0
2013-04-23 15:00:00,15.17,15.3,15.17,15.29,61700.0,15.17,15.3,15.17,15.29,61700.0
2013-04-23 15:30:00,15.29,15.34,15.29,15.32,176800.0,15.29,15.34,15.29,15.32,176800.0
2013-04-24 09:30:00,15.38,15.5,15.33,15.48,92800.0,15.38,15.5,15.33,15.48,92800.0
2013-04-24 10:00:00,15.48,15.58,15.47,15.55,113700.0,15.48,15.58,15.47,15.55,113700.0
2013-04-24 10:30:00,15.54,15.64,15.53,15.63,132500.0,15.54,15.64,15.53,15.63,132500.0
2013-04-24 11:00:00,15.63,15.78,15.62,15.78,112400.0,15.63,15.78,15.62,15.78,112400.0
2013-04-24 11:30:00,15.79,15.79,15.5,15.5,145700.0,15.79,15.79,15.5,15.5,145700.0
2013-04-24 12:00:00,15.51,15.73,15.43,15.66,108200.0,15.51,15.73,15.43,15.66,108200.0
2013-04-24 12:30:00,15.67,15.69,15.6,15.64,74200.0,15.67,15.69,15.6,15.64,74200.0
2013-04-24 13:00:00,15.64,15.79,15.62,15.78,98200.0,15.64,15.79,15.62,15.78,98200.0
2013-04-24 13:30:00,15.79,15.86,15.77,15.79,99100.0,15.79,15.86,15.77,15.79,99100.0
2013-04-24 14:00:00,15.79,15.83,15.79,15.83,97500.0,15.79,15.83,15.79,15.83,97500.0
2013-04-24 14:30:00,15.83,15.87,15.82,15.86,67400.0,15.83,15.87,15.82,15.86,67400.0
2013-04-24 15:00:00,15.87,15.87,15.85,15.86,79300.0,15.87,15.87,15.85,15.86,79300.0
2013-04-24 15:30:00,15.87,15.88,15.84,15.85,366100.0,15.87,15.88,15.84,15.85,366100.0
2013-04-25 09:30:00,15.89,15.99,15.53,15.56,180600.0,15.89,15.99,15.53,15.56,180600.0
2013-04-25 10:00:00,15.55,15.83,15.53,15.79,89900.0,15.55,15.83,15.53,15.79,89900.0
2013-04-25 10:30:00,15.79,15.8,15.67,15.68,70500.0,15.79,15.8,15.67,15.68,70500.0
2013-04-25 11:00:00,15.69,15.73,15.67,15.69,68800.0,15.69,15.73,15.67,15.69,68800.0
2013-04-25 11:30:00,15.68,15.71,15.62,15.63,33000.0,15.68,15.71,15.62,15.63,33000.0
2013-04-25 12:00:00,15.64,15.65,15.62,15.63,28500.0,15.64,15.65,15.62,15.63,28500.0
2013-04-25 12:30:00,15.63,15.65,15.62,15.65,23300.0,15.63,15.65,15.62,15.65,23300.0
2013-04-25 13:00:00,15.64,15.65,15.61,15.64,43100.0,15.64,15.65,15.61,15.64,43100.0
2013-04-25 13:30:00,15.65,15.68,15.63,15.67,27800.0,15.65,15.68,15.63,15.67,27800.0
2013-04-25 14:00:00,15.66,15.69,15.63,15.63,24800.0,15.66,15.69,15.63,15.63,24800.0
2013-04-25 14:30:00,15.63,15.67,15.56,15.57,47000.0,15.63,15.67,15.56,15.57,47000.0
2013-04-25 15:00:00,15.57,15.58,15.45,15.49,139400.0,15.57,15.58,15.45,15.49,139400.0
2013-04-25 15:30:00,15.48,15.51,15.46,15.5,170300.0,15.48,15.51,15.46,15.5,170300.0
2013-04-26 09:30:00,15.42,15.6,15.42,15.58,30600.0,15.42,15.6,15.42,15.58,30600.0
2013-04-26 10:00:00,15.6,15.67,15.47,15.55,83600.0,15.6,15.67,15.47,15.55,83600.0
2013-04-26 10:30:00,15.55,15.55,15.44,15.5,61700.0,15.55,15.55,15.44,15.5,61700.0
2013-04-26 11:00:00,15.5,15.62,15.48,15.57,58000.0,15.5,15.62,15.48,15.57,58000.0
2013-04-26 11:30:00,15.59,15.6,15.51,15.51,33600.0,15.59,15.6,15.51,15.51,33600.0
2013-04-26 12:00:00,15.51,15.58,15.5,15.57,88100.0,15.51,15.58,15.5,15.57,88100.0
2013-04-26 12:30:00,15.58,15.66,15.58,15.65,23000.0,15.58,15.66,15.58,15.65,23000.0
2013-04-26 13:00:00,15.65,15.72,15.62,15.7,32700.0,15.65,15.72,15.62,15.7,32700.0
2013-04-26 13:30:00,15.69,15.76,15.69,15.74,19700.0,15.69,15.76,15.69,15.74,19700.0
2013-04-26 14:00:00,15.71,15.75,15.69,15.7,22400.0,15.71,15.75,15.69,15.7,22400.0
2013-04-26 14:30:00,15.7,15.7,15.67,15.68,18500.0,15.7,15.7,15.67,15.68,18500.0
2013-04-26 15:00:00,15.68,15.72,15.66,15.67,19000.0,15.68,15.72,15.66,15.67,19000.0
2013-04-26 15:30:00,15.67,15.67,15.6,15.6,91600.0,15.67,15.67,15.6,15.6,91600.0
2013-04-29 09:30:00,15.63,15.67,15.5,15.59,41600.0,15.63,15.67,15.5,15.59,41600.0
2013-04-29 10:00:00,15.6,15.75,15.6,15.7,39400.0,15.6,15.75,15.6,15.7,39400.0
2013-04-29 10:30:00,15.7,15.72,15.55,15.56,28500.0,15.7,15.72,15.55,15.56,28500.0
2013-04-29 11:00:00,15.58,15.58,15.52,15.54,19500.0,15.58,15.58,15.52,15.54,19500.0
2013-04-29 11:30:00,15.55,15.59,15.48,15.5,30500.0,15.55,15.59,15.48,15.5,30500.0
2013-04-29 12:00:00,15.5,15.54,15.5,15.54,11700.0,15.5,15.54,15.5,15.54,11700.0
2013-04-29 12:30:00,15.54,15.54,15.48,15.48,16100.0,15.54,15.54,15.48,15.48,16100.0
2013-04-29 13:00:00,15.48,15.51,15.46,15.49,23800.0,15.48,15.51,15.46,15.49,23800.0
2013-04-29 13:30:00,15.49,15.52,15.49,15.51,12100.0,15.49,15.52,15.49,15.51,12100.0
2013-04-29 14:00:00,15.52,15.53,15.48,15.51,34300.0,15.52,15.53,15.48,15.51,34300.0
2013-04-29 14:30:00,15.51,15.51,15.47,15.49,94500.0,15.51,15.51,15.47,15.49,94500.0
2013-04-29 15:00:00,15.49,15.5,15.41,15.44,48500.0,15.49,15.5,15.41,15.44,48500.0
2013-04-29 15:30:00,15.44,15.5,15.43,15.46,109800.0,15.44,15.5,15.43,15.46,109800.0
2013-04-30 09:30:00,15.39,15.42,15.0,15.04,129400.0,15.39,15.42,15.0,15.04,129400.0
2013-04-30 10:00:00,15.07,15.19,15.03,15.15,96500.0,15.07,15.19,15.03,15.15,96500.0
2013-04-30 10:30:00,15.14,15.23,15.14,15.23,80500.0,15.14,15.23,15.14,15.23,80500.0
2013-04-30 11:00:00,15.23,15.24,15.18,15.18,65600.0,15.23,15.24,15.18,15.18,65600.0
2013-04-30 11:30:00,15.18,15.22,15.1,15.1,61400.0,15.18,15.22,15.1,15.1,61400.0
2013-04-30 12:00:00,15.1,15.16,15.09,15.13,72500.0,15.1,15.16,15.09,15.13,72500.0
2013-04-30 12:30:00,15.12,15.29,15.12,15.27,38400.0,15.12,15.29,15.12,15.27,38400.0
2013-04-30 13:00:00,15.26,15.29,15.24,15.24,50000.0,15.26,15.29,15.24,15.24,50000.0
2013-04-30 13:30:00,15.25,15.25,15.23,15.24,19800.0,15.25,15.25,15.23,15.24,19800.0
2013-04-30 14:00:00,15.23,15.27,15.21,15.26,30900.0,15.23,15.27,15.21,15.26,30900.0
2013-04-30 14:30:00,15.25,15.28,15.24,15.25,65200.0,15.25,15.28,15.24,15.25,65200.0
2013-04-30 15:00:00,15.25,15.26,15.22,15.24,50200.0,15.25,15.26,15.22,15.24,50200.0
2013-04-30 15:30:00,15.24,15.29,15.23,15.26,214700.0,15.24,15.29,15.23,15.26,214700.0
2013-05-01 09:30:00,15.16,15.3,15.08,15.2,85300.0,15.16,15.3,15.08,15.2,85300.0
2013-05-01 10:00:00,15.21,15.25,14.99,15.02,116000.0,15.21,15.25,14.99,15.02,116000.0
2013-05-01 10:30:00,15.02,15.11,15.01,15.05,288400.0,15.02,15.11,15.01,15.05,288400.0
2013-05-01 11:00:00,15.05,15.22,15.02,15.2,78100.0,15.05,15.22,15.02,15.2,78100.0
2013-05-01 11:30:00,15.2,15.2,15.01,15.07,56300.0,15.2,15.2,15.01,15.07,56300.0
2013-05-01 12:00:00,15.07,15.12,15.03,15.08,48500.0,15.07,15.12,15.03,15.08,48500.0
2013-05-01 12:30:00,15.09,15.09,15.02,15.02,30900.0,15.09,15.09,15.02,15.02,30900.0
2013-05-01 13:00:00,15.01,15.03,14.95,14.98,158000.0,15.01,15.03,14.95,14.98,158000.0
2013-05-01 13:30:00,14.98,15.0,14.87,14.97,136900.0,14.98,15.0,14.87,14.97,136900.0
2013-05-01 14:00:00,14.97,15.14,14.95,15.11,138700.0,14.97,15.14,14.95,15.11,138700.0
2013-05-01 14:30:00,15.11,15.15,15.05,15.12,48000.0,15.11,15.15,15.05,15.12,48000.0
2013-05-01 15:00:00,15.12,15.12,15.07,15.08,76600.0,15.12,15.12,15.07,15.08,76600.0
2013-05-01 15:30:00,15.09,15.15,15.09,15.12,171500.0,15.09,15.15,15.09,15.12,171500.0
2013-05-02 09:30:00,15.16,15.31,15.03,15.03,44900.0,15.16,15.31,15.03,15.03,44900.0
2013-05-02 10:00:00,15.03,15.27,15.02,15.08,77400.0,15.03,15.27,15.02,15.08,77400.0
2013-05-02 10:30:00,15.08,15.12,15.05,15.08,92000.0,15.08,15.12,15.05,15.08,92000.0
2013-05-02 11:00:00,15.08,15.17,15.07,15.16,44900.0,15.08,15.17,15.07,15.16,44900.0
2013-05-02 11:30:00,15.16,15.2,15.15,15.15,50300.0,15.16,15.2,15.15,15.15,50300.0
2013-05-02 12:00:00,15.15,15.16,15.12,15.15,31700.0,15.15,15.16,15.12,15.15,31700.0
2013-05-02 12:30:00,15.15,15.28,15.15,15.23,38000.0,15.15,15.28,15.15,15.23,38000.0
2013-05-02 13:00:00,15.24,15.25,15.19,15.21,65700.0,15.24,15.25,15.19,15.21,65700.0
2013-05-02 13:30:00,15.21,15.21,15.18,15.21,27400.0,15.21,15.21,15.18,15.21,27400.0
2013-05-02 14:00:00,15.2,15.3,15.19,15.29,77200.0,15.2,15.3,15.19,15.29,77200.0
2013-05-02 14:30:00,15.29,15.37,15.27,15.34,55700.0,15.29,15.37,15.27,15.34,55700.0
2013-05-02 15:00:00,15.34,15.36,15.33,15.34,34900.0,15.34,15.36,15.33,15.34,34900.0
2013-05-02 15:30:00,15.34,15.36,15.29,15.3,109500.0,15.34,15.36,15.29,15.3,109500.0
2013-05-03 09:30:00,15.48,15.58,15.35,15.56,117100.0,15.48,15.58,15.35,15.56,117100.0
2013-05-03 10:00:00,15.55,15.83,15.53,15.8,122400.0,15.55,15.83,15.53,15.8,122400.0
2013-05-03 10:30:00,15.8,15.82,15.75,15.75,118300.0,15.8,15.82,15.75,15.75,118300.0
2013-05-03 11:00:00,15.76,15.83,15.75,15.83,101200.0,15.76,15.83,15.75,15.83,101200.0
2013-05-03 11:30:00,15.82,15.92,15.8,15.92,83400.0,15.82,15.92,15.8,15.92,83400.0
2013-05-03 12:00:00,15.91,15.94,15.78,15.78,122100.0,15.91,15.94,15.78,15.78,122100.0
2013-05-03 12:30:00,15.78,15.92,15.78,15.92,117600.0,15.78,15.92,15.78,15.92,117600.0
2013-05-03 13:00:00,15.91,15.95,15.85,15.91,75900.0,15.91,15.95,15.85,15.91,75900.0
2013-05-03 13:30:00,15.9,15.96,15.89,15.9,45000.0,15.9,15.96,15.89,15.9,45000.0
2013-05-03 14:00:00,15.9,15.95,15.88,15.91,57500.0,15.9,15.95,15.88,15.91,57500.0
2013-05-03 14:30:00,15.91,15.91,15.77,15.8,74800.0,15.91,15.91,15.77,15.8,74800.0
2013-05-03 15:00:00,15.81,15.81,15.78,15.8,146300.0,15.81,15.81,15.78,15.8,146300.0
2013-05-03 15:30:00,15.8,15.8,15.68,15.69,185800.0,15.8,15.8,15.68,15.69,185800.0
2013-05-06 09:30:00,15.79,15.83,15.69,15.71,57300.0,15.79,15.83,15.69,15.71,57300.0
2013-05-06 10:00:00,15.71,15.81,15.69,15.72,60900.0,15.71,15.81,15.69,15.72,60900.0
2013-05-06 10:30:00,15.72,15.74,15.59,15.59,36400.0,15.72,15.74,15.59,15.59,36400.0
2013-05-06 11:00:00,15.6,15.69,15.59,15.62,26200.0,15.6,15.69,15.59,15.62,26200.0
2013-05-06 11:30:00,15.62,15.69,15.58,15.63,73800.0,15.62,15.69,15.58,15.63,73800.0
2013-05-06 12:00:00,15.62,15.72,15.62,15.7,30900.0,15.62,15.72,15.62,15.7,30900.0
2013-05-06 12:30:00,15.7,15.73,15.69,15.69,26100.0,15.7,15.73,15.69,15.69,26100.0
2013-05-06 13:00:00,15.69,15.7,15.66,15.67,14100.0,15.69,15.7,15.66,15.67,14100.0
2013-05-06 13:30:00,15.66,15.67,15.61,15.62,30400.0,15.66,15.67,15.61,15.62,30400.0
2013-05-06 14:00:00,15.63,15.65,15.61,15.65,37500.0,15.63,15.65,15.61,15.65,37500.0
2013-05-06 14:30:00,15.65,15.65,15.6,15.61,38300.0,15.65,15.65,15.6,15.61,38300.0
2013-05-06 15:00:00,15.62,15.63,15.6,15.61,41300.0,15.62,15.63,15.6,15.61,41300.0
2013-05-06 15:30:00,15.6,15.63,15.6,15.61,127700.0,15.6,15.63,15.6,15.61,127700.0
2013-05-07 09:30:00,15.69,15.89,15.56,15.81,60300.0,15.69,15.89,15.56,15.81,60300.0
2013-05-07 10:00:00,15.81,15.81,15.51,15.57,91700.0,15.81,15.81,15.51,15.57,91700.0
2013-05-07 10:30:00,15.56,15.66,15.56,15.58,145000.0,15.56,15.66,15.56,15.58,145000.0
2013-05-07 11:00:00,15.57,15.65,15.57,15.58,32800.0,15.57,15.65,15.57,15.58,32800.0
2013-05-07 11:30:00,15.58,15.58,15.51,15.54,70600.0,15.58,15.58,15.51,15.54,70600.0
2013-05-07 12:00:00,15.55,15.63,15.55,15.62,31800.0,15.55,15.63,15.55,15.62,31800.0
2013-05-07 12:30:00,15.61,15.68,15.59,15.66,36200.0,15.61,15.68,15.59,15.66,36200.0
2013-05-07 13:00:00,15.66,15.72,15.65,15.72,30200.0,15.66,15.72,15.65,15.72,30200.0
2013-05-07 13:30:00,15.72,15.78,15.72,15.74,23000.0,15.72,15.78,15.72,15.74,23000.0
2013-05-07 14:00:00,15.73,15.79,15.73,15.75,33800.0,15.73,15.79,15.73,15.75,33800.0
2013-05-07 14:30:00,15.74,15.76,15.7,15.75,33300.0,15.74,15.76,15.7,15.75,33300.0
2013-05-07 15:00:00,15.75,15.8,15.75,15.79,52300.0,15.75,15.8,15.75,15.79,52300.0
2013-05-07 15:30:00,15.79,15.81,15.75,15.75,109900.0,15.79,15.81,15.75,15.75,109900.0
2013-05-08 09:30:00,15.86,16.42,15.82,16.28,500800.0,15.86,16.42,15.82,16.28,500800.0
2013-05-08 10:00:00,16.29,16.68,16.29,16.5,381600.0,16.29,16.68,16.29,16.5,381600.0
2013-05-08 10:30:00,16.49,16.5,16.35,16.42,132300.0,16.49,16.5,16.35,16.42,132300.0
2013-05-08 11:00:00,16.41,16.45,16.23,16.27,161800.0,16.41,16.45,16.23,16.27,161800.0
2013-05-08 11:30:00,16.26,16.27,16.07,16.24,170900.0,16.26,16.27,16.07,16.24,170900.0
2013-05-08 12:00:00,16.23,16.3,16.23,16.25,79700.0,16.23,16.3,16.23,16.25,79700.0
2013-05-08 12:30:00,16.25,16.27,16.14,16.24,116500.0,16.25,16.27,16.14,16.24,116500.0
2013-05-08 13:00:00,16.25,16.35,16.24,16.28,72700.0,16.25,16.35,16.24,16.28,72700.0
2013-05-08 13:30:00,16.28,16.31,16.24,16.26,47700.0,16.28,16.31,16.24,16.26,47700.0
2013-05-08 14:00:00,16.26,16.26,16.2,16.22,67800.0,16.26,16.26,16.2,16.22,67800.0
2013-05-08 14:30:00,16.22,16.22,16.13,16.18,100300.0,16.22,16.22,16.13,16.18,100300.0
2013-05-08 15:00:00,16.18,16.23,16.18,16.23,92300.0,16.18,16.23,16.18,16.23,92300.0
2013-05-08 15:30:00,16.23,16.25,16.06,16.22,648500.0,16.23,16.25,16.06,16.22,648500.0
2013-05-09 09:30:00,16.13,16.2,16.07,16.09,118900.0,16.13,16.2,16.07,16.09,118900.0
2013-05-09 10:00:00,16.09,16.15,15.95,15.99,144400.0,16.09,16.15,15.95,15.99,144400.0
2013-05-09 10:30:00,15.99,16.01,15.95,15.99,109100.0,15.99,16.01,15.95,15.99,109100.0
2013-05-09 11:00:00,16.0,16.01,15.98,16.0,181000.0,16.0,16.01,15.98,16.0,181000.0
2013-05-09 11:30:00,16.0,16.0,15.98,15.99,57400.0,16.0,16.0,15.98,15.99,57400.0
2013-05-09 12:00:00,15.99,15.99,15.78,15.81,104900.0,15.99,15.99,15.78,15.81,104900.0
2013-05-09 12:30:00,15.82,15.92,15.81,15.88,51100.0,15.82,15.92,15.81,15.88,51100.0
2013-05-09 13:00:00,15.89,15.94,15.88,15.94,59000.0,15.89,15.94,15.88,15.94,59000.0
2013-05-09 13:30:00,15.94,15.99,15.93,15.99,36800.0,15.94,15.99,15.93,15.99,36800.0
2013-05-09 14:00:00,15.99,16.0,15.92,15.94,237200.0,15.99,16.0,15.92,15.94,237200.0
2013-05-09 14:30:00,15.94,15.97,15.88,15.9,126200.0,15.94,15.97,15.88,15.9,126200.0
2013-05-09 15:00:00,15.89,15.97,15.86,15.94,144100.0,15.89,15.97,15.86,15.94,144100.0
2013-05-09 15:30:00,15.94,15.99,15.92,15.99,168500.0,15.94,15.99,15.92,15.99,168500.0
2013-05-10 09:30:00,15.97,16.02,15.87,15.98,238900.0,15.97,16.02,15.87,15.98,238900.0
2013-05-10 10:00:00,15.97,16.0,15.87,15.98,295500.0,15.97,16.0,15.87,15.98,295500.0
2013-05-10 10:30:00,15.99,16.0,15.95,15.98,187100.0,15.99,16.0,15.95,15.98,187100.0
2013-05-10 11:00:00,15.98,16.15,15.97,16.09,610900.0,15.98,16.15,15.97,16.09,610900.0
2013-05-10 11:30:00,16.1,16.15,16.06,16.07,159100.0,16.1,16.15,16.06,16.07,159100.0
2013-05-10 12:00:00,16.07,16.31,16.07,16.31,137500.0,16.07,16.31,16.07,16.31,137500.0
2013-05-10 12:30:00,16.32,16.33,16.17,16.25,389800.0,16.32,16.33,16.17,16.25,389800.0
2013-05-10 13:00:00,16.25,16.28,16.18,16.19,262600.0,16.25,16.28,16.18,16.19,262600.0
2013-05-10 13:30:00,16.19,16.32,16.19,16.27,141000.0,16.19,16.32,16.19,16.27,141000.0
2013-05-10 14:00:00,16.28,16.34,16.27,16.31,179000.0,16.28,16.34,16.27,16.31,179000.0
2013-05-10 14:30:00,16.3,16.35,16.29,16.34,103700.0,16.3,16.35,16.29,16.34,103700.0
2013-05-10 15:00:00,16.34,16.49,16.33,16.47,157600.0,16.34,16.49,16.33,16.47,157600.0
2013-05-10 15:30:00,16.47,16.53,16.43,16.45,578000.0,16.47,16.53,16.43,16.45,578000.0
2013-05-13 09:30:00,16.6,16.6,16.32,16.34,345000.0,16.6,16.6,16.32,16.34,345000.0
2013-05-13 10:00:00,16.34,16.44,16.32,16.4,132100.0,16.34,16.44,16.32,16.4,132100.0
2013-05-13 10:30:00,16.39,16.4,16.22,16.22,175300.0,16.39,16.4,16.22,16.22,175300.0
2013-05-13 11:00:00,16.22,16.28,16.13,16.2,150500.0,16.22,16.28,16.13,16.2,150500.0
2013-05-13 11:30:00,16.2,16.22,16.18,16.21,112200.0,16.2,16.22,16.18,16.21,112200.0
2013-05-13 12:00:00,16.21,16.22,16.17,16.21,144500.0,16.21,16.22,16.17,16.21,144500.0
2013-05-13 12:30:00,16.21,16.26,16.2,16.26,193400.0,16.21,16.26,16.2,16.26,193400.0
2013-05-13 13:00:00,16.26,16.26,16.19,16.2,139400.0,16.26,16.26,16.19,16.2,139400.0
2013-05-13 13:30:00,16.2,16.36,16.19,16.35,73900.0,16.2,16.36,16.19,16.35,73900.0
2013-05-13 14:00:00,16.34,16.43,16.27,16.37,165900.0,16.34,16.43,16.27,16.37,165900.0
2013-05-13 14:30:00,16.37,16.38,16.3,16.35,139400.0,16.37,16.38,16.3,16.35,139400.0
2013-05-13 15:00:00,16.35,16.37,16.3,16.36,180300.0,16.35,16.37,16.3,16.36,180300.0
2013-05-13 15:30:00,16.37,16.43,16.31,16.4,621900.0,16.37,16.43,16.31,16.4,621900.0
2013-05-14 09:30:00,17.51,17.54,17.03,17.21,2517400.0,17.51,17.54,17.03,17.21,2517400.0
2013-05-14 10:00:00,17.22,17.35,17.08,17.26,777800.0,17.22,17.35,17.08,17.26,777800.0
2013-05-14 10:30:00,17.26,17.3,17.05,17.15,301000.0,17.26,17.3,17.05,17.15,301000.0
2013-05-14 11:00:00,17.15,17.35,17.13,17.34,407600.0,17.15,17.35,17.13,17.34,407600.0
2013-05-14 11:30:00,17.34,17.4,17.15,17.16,449100.0,17.34,17.4,17.15,17.16,449100.0
2013-05-14 12:00:00,17.16,17.24,17.07,17.14,332000.0,17.16,17.24,17.07,17.14,332000.0
2013-05-14 12:30:00,17.13,17.22,17.02,17.11,259500.0,17.13,17.22,17.02,17.11,259500.0
2013-05-14 13:00:00,17.1,17.19,16.93,16.96,504400.0,17.1,17.19,16.93,16.96,504400.0
2013-05-14 13:30:00,16.96,17.06,16.81,16.85,371200.0,16.96,17.06,16.81,16.85,371200.0
2013-05-14 14:00:00,16.85,16.96,16.68,16.8,580200.0,16.85,16.96,16.68,16.8,580200.0
2013-05-14 14:30:00,16.8,16.8,16.23,16.6,787800.0,16.8,16.8,16.23,16.6,787800.0
2013-05-14 15:00:00,16.58,16.58,16.42,16.48,367700.0,16.58,16.58,16.42,16.48,367700.0
2013-05-14 15:30:00,16.48,16.63,16.47,16.54,644600.0,16.48,16.63,16.47,16.54,644600.0
2013-05-15 09:30:00,16.51,16.63,16.15,16.25,342800.0,16.51,16.63,16.15,16.25,342800.0
2013-05-15 10:00:00,16.25,16.28,16.08,16.26,219600.0,16.25,16.28,16.08,16.26,219600.0
2013-05-15 10:30:00,16.26,16.38,16.25,16.33,153300.0,16.26,16.38,16.25,16.33,153300.0
2013-05-15 11:00:00,16.33,16.36,16.29,16.32,122300.0,16.33,16.36,16.29,16.32,122300.0
2013-05-15 11:30:00,16.31,16.32,16.19,16.2,117500.0,16.31,16.32,16.19,16.2,117500.0
2013-05-15 12:00:00,16.2,16.28,16.19,16.25,76500.0,16.2,16.28,16.19,16.25,76500.0
2013-05-15 12:30:00,16.26,16.3,16.26,16.29,44300.0,16.26,16.3,16.26,16.29,44300.0
2013-05-15 13:00:00,16.29,16.29,16.18,16.21,61800.0,16.29,16.29,16.18,16.21,61800.0
2013-05-15 13:30:00,16.21,16.22,16.12,16.13,129600.0,16.21,16.22,16.12,16.13,129600.0
2013-05-15 14:00:00,16.13,16.2,16.12,16.2,140600.0,16.13,16.2,16.12,16.2,140600.0
2013-05-15 14:30:00,16.19,16.2,16.14,16.18,104900.0,16.19,16.2,16.14,16.18,104900.0
2013-05-15 15:00:00,16.17,16.25,16.16,16.25,122600.0,16.17,16.25,16.16,16.25,122600.0
2013-05-15 15:30:00,16.25,16.34,16.24,16.34,490400.0,16.25,16.34,16.24,16.34,490400.0
2013-05-16 09:30:00,16.32,16.41,16.0,16.18,225600.0,16.32,16.41,16.0,16.18,225600.0
2013-05-16 10:00:00,16.16,16.17,15.96,16.06,145300.0,16.16,16.17,15.96,16.06,145300.0
2013-05-16 10:30:00,16.06,16.17,16.03,16.15,146800.0,16.06,16.17,16.03,16.15,146800.0
2013-05-16 11:00:00,16.16,16.2,16.13,16.15,86200.0,16.16,16.2,16.13,16.15,86200.0
2013-05-16 11:30:00,16.15,16.21,16.14,16.21,38800.0,16.15,16.21,16.14,16.21,38800.0
2013-05-16 12:00:00,16.21,16.26,16.19,16.24,66500.0,16.21,16.26,16.19,16.24,66500.0
2013-05-16 12:30:00,16.24,16.25,16.16,16.18,60700.0,16.24,16.25,16.16,16.18,60700.0
2013-05-16 13:00:00,16.19,16.19,16.14,16.15,41800.0,16.19,16.19,16.14,16.15,41800.0
2013-05-16 13:30:00,16.14,16.15,16.08,16.09,63600.0,16.14,16.15,16.08,16.09,63600.0
2013-05-16 14:00:00,16.09,16.17,16.08,16.12,51300.0,16.09,16.17,16.08,16.12,51300.0
2013-05-16 14:30:00,16.12,16.14,15.96,15.96,119800.0,16.12,16.14,15.96,15.96,119800.0
2013-05-16 15:00:00,15.97,16.02,15.96,15.98,125900.0,15.97,16.02,15.96,15.98,125900.0
2013-05-16 15:30:00,15.98,16.05,15.95,16.02,344100.0,15.98,16.05,15.95,16.02,344100.0
2013-05-17 09:30:00,16.0,16.2,15.86,15.91,232600.0,16.0,16.2,15.86,15.91,232600.0
2013-05-17 10:00:00,15.92,16.01,15.89,15.99,83700.0,15.92,16.01,15.89,15.99,83700.0
2013-05-17 10:30:00,15.98,16.04,15.94,16.01,85600.0,15.98,16.04,15.94,16.01,85600.0
2013-05-17 11:00:00,16.0,16.0,15.95,16.0,54700.0,16.0,16.0,15.95,16.0,54700.0
2013-05-17 11:30:00,16.0,16.01,15.93,15.98,94200.0,16.0,16.01,15.93,15.98,94200.0
2013-05-17 12:00:00,15.97,15.99,15.95,15.99,30900.0,15.97,15.99,15.95,15.99,30900.0
2013-05-17 12:30:00,15.99,15.99,15.94,15.98,50000.0,15.99,15.99,15.94,15.98,50000.0
2013-05-17 13:00:00,15.97,16.0,15.91,16.0,117000.0,15.97,16.0,15.91,16.0,117000.0
2013-05-17 13:30:00,16.0,16.09,15.95,16.09,120100.0,16.0,16.09,15.95,16.09,120100.0
2013-05-17 14:00:00,16.09,16.19,16.08,16.17,177600.0,16.09,16.19,16.08,16.17,177600.0
2013-05-17 14:30:00,16.18,16.32,16.17,16.3,193700.0,16.18,16.32,16.17,16.3,193700.0
2013-05-17 15:00:00,16.29,16.39,16.27,16.35,201800.0,16.29,16.39,16.27,16.35,201800.0
2013-05-17 15:30:00,16.36,16.44,16.3,16.32,437500.0,16.36,16.44,16.3,16.32,437500.0
2013-05-20 09:30:00,16.29,16.38,16.22,16.36,88600.0,16.29,16.38,16.22,16.36,88600.0
2013-05-20 10:00:00,16.37,16.4,16.25,16.35,67200.0,16.37,16.4,16.25,16.35,67200.0
2013-05-20 10:30:00,16.35,16.43,16.31,16.42,107000.0,16.35,16.43,16.31,16.42,107000.0
2013-05-20 11:00:00,16.42,16.51,16.36,16.36,173000.0,16.42,16.51,16.36,16.36,173000.0
2013-05-20 11:30:00,16.37,16.51,16.37,16.51,52200.0,16.37,16.51,16.37,16.51,52200.0
2013-05-20 12:00:00,16.51,16.52,16.46,16.5,79400.0,16.51,16.52,16.46,16.5,79400.0
2013-05-20 12:30:00,16.49,16.49,16.38,16.39,52400.0,16.49,16.49,16.38,16.39,52400.0
2013-05-20 13:00:00,16.38,16.41,16.32,16.35,67100.0,16.38,16.41,16.32,16.35,67100.0
2013-05-20 13:30:00,16.35,16.35,16.29,16.32,80900.0,16.35,16.35,16.29,16.32,80900.0
2013-05-20 14:00:00,16.31,16.31,16.25,16.29,42100.0,16.31,16.31,16.25,16.29,42100.0
2013-05-20 14:30:00,16.3,16.32,16.24,16.26,71900.0,16.3,16.32,16.24,16.26,71900.0
2013-05-20 15:00:00,16.26,16.26,16.18,16.18,68900.0,16.26,16.26,16.18,16.18,68900.0
2013-05-20 15:30:00,16.19,16.21,16.16,16.2,186700.0,16.19,16.21,16.16,16.2,186700.0
2013-05-21 09:30:00,16.26,16.26,16.06,16.1,116100.0,16.26,16.26,16.06,16.1,116100.0
2013-05-21 10:00:00,16.11,16.24,16.08,16.08,110800.0,16.11,16.24,16.08,16.08,110800.0
2013-05-21 10:30:00,16.08,16.12,16.06,16.12,50900.0,16.08,16.12,16.06,16.12,50900.0
2013-05-21 11:00:00,16.11,16.17,16.08,16.09,99500.0,16.11,16.17,16.08,16.09,99500.0
2013-05-21 11:30:00,16.09,16.16,16.09,16.16,70800.0,16.09,16.16,16.09,16.16,70800.0
2013-05-21 12:00:00,16.17,16.2,16.12,16.2,74200.0,16.17,16.2,16.12,16.2,74200.0
2013-05-21 12:30:00,16.2,16.2,16.09,16.14,31400.0,16.2,16.2,16.09,16.14,31400.0
2013-05-21 13:00:00,16.14,16.18,16.13,16.14,43200.0,16.14,16.18,16.13,16.14,43200.0
2013-05-21 13:30:00,16.14,16.15,16.08,16.11,67300.0,16.14,16.15,16.08,16.11,67300.0
2013-05-21 14:00:00,16.11,16.18,16.09,16.14,73800.0,16.11,16.18,16.09,16.14,73800.0
2013-05-21 14:30:00,16.14,16.21,16.13,16.14,57000.0,16.14,16.21,16.13,16.14,57000.0
2013-05-21 15:00:00,16.13,16.15,16.12,16.15,45400.0,16.13,16.15,16.12,16.15,45400.0
2013-05-21 15:30:00,16.14,16.15,15.99,16.06,332500.0,16.14,16.15,15.99,16.06,332500.0
2013-05-22 09:30:00,16.0,16.2,15.88,16.14,124600.0,16.0,16.2,15.88,16.14,124600.0
2013-05-22 10:00:00,16.14,16.35,16.14,16.23,124300.0,16.14,16.35,16.14,16.23,124300.0
2013-05-22 10:30:00,16.22,16.22,16.03,16.07,89800.0,16.22,16.22,16.03,16.07,89800.0
2013-05-22 11:00:00,16.07,16.28,16.07,16.27,191500.0,16.07,16.28,16.07,16.27,191500.0
2013-05-22 11:30:00,16.28,16.3,16.22,16.25,75800.0,16.28,16.3,16.22,16.25,75800.0
2013-05-22 12:00:00,16.25,16.31,16.23,16.24,81700.0,16.25,16.31,16.23,16.24,81700.0
2013-05-22 12:30:00,16.24,16.3,16.24,16.27,46000.0,16.24,16.3,16.24,16.27,46000.0
2013-05-22 13:00:00,16.27,16.29,16.21,16.22,76900.0,16.27,16.29,16.21,16.22,76900.0
2013-05-22 13:30:00,16.22,16.23,16.12,16.16,83700.0,16.22,16.23,16.12,16.16,83700.0
2013-05-22 14:00:00,16.16,16.19,15.95,16.04,216700.0,16.16,16.19,15.95,16.04,216700.0
2013-05-22 14:30:00,16.04,16.05,15.94,15.98,69300.0,16.04,16.05,15.94,15.98,69300.0
2013-05-22 15:00:00,15.98,15.99,15.84,15.84,168500.0,15.98,15.99,15.84,15.84,168500.0
2013-05-22 15:30:00,15.84,15.9,15.83,15.89,271400.0,15.84,15.9,15.83,15.89,271400.0
2013-05-23 09:30:00,15.75,15.76,15.56,15.7,169000.0,15.75,15.76,15.56,15.7,169000.0
2013-05-23 10:00:00,15.7,15.97,15.67,15.85,180300.0,15.7,15.97,15.67,15.85,180300.0
2013-05-23 10:30:00,15.85,15.98,15.83,15.89,189300.0,15.85,15.98,15.83,15.89,189300.0
2013-05-23 11:00:00,15.89,15.93,15.85,15.9,51800.0,15.89,15.93,15.85,15.9,51800.0
2013-05-23 11:30:00,15.89,15.96,15.88,15.93,52400.0,15.89,15.96,15.88,15.93,52400.0
2013-05-23 12:00:00,15.94,16.0,15.92,15.95,79100.0,15.94,16.0,15.92,15.95,79100.0
2013-05-23 12:30:00,15.95,15.95,15.91,15.94,29500.0,15.95,15.95,15.91,15.94,29500.0
2013-05-23 13:00:00,15.93,15.95,15.9,15.91,34100.0,15.93,15.95,15.9,15.91,34100.0
2013-05-23 13:30:00,15.91,15.94,15.88,15.93,32000.0,15.91,15.94,15.88,15.93,32000.0
2013-05-23 14:00:00,15.93,15.96,15.91,15.94,40100.0,15.93,15.96,15.91,15.94,40100.0
2013-05-23 14:30:00,15.94,16.0,15.91,15.97,61400.0,15.94,16.0,15.91,15.97,61400.0
2013-05-23 15:00:00,15.97,15.99,15.92,15.93,56900.0,15.97,15.99,15.92,15.93,56900.0
2013-05-23 15:30:00,15.92,15.98,15.87,15.95,239300.0,15.92,15.98,15.87,15.95,239300.0
2013-05-24 09:30:00,15.85,15.85,15.75,15.75,114200.0,15.85,15.85,15.75,15.75,114200.0
2013-05-24 10:00:00,15.75,15.83,15.73,15.8,120000.0,15.75,15.83,15.73,15.8,120000.0
2013-05-24 10:30:00,15.82,15.86,15.79,15.85,79800.0,15.82,15.86,15.79,15.85,79800.0
2013-05-24 11:00:00,15.85,15.85,15.81,15.84,45600.0,15.85,15.85,15.81,15.84,45600.0
2013-05-24 11:30:00,15.83,15.9,15.82,15.9,93400.0,15.83,15.9,15.82,15.9,93400.0
2013-05-24 12:00:00,15.9,15.9,15.82,15.9,414300.0,15.9,15.9,15.82,15.9,414300.0
2013-05-24 12:30:00,15.9,15.96,15.84,15.96,110100.0,15.9,15.96,15.84,15.96,110100.0
2013-05-24 13:00:00,15.96,16.01,15.95,16.0,104200.0,15.96,16.01,15.95,16.0,104200.0
2013-05-24 13:30:00,16.0,16.0,15.98,15.99,59300.0,16.0,16.0,15.98,15.99,59300.0
2013-05-24 14:00:00,16.0,16.11,16.0,16.07,111900.0,16.0,16.11,16.0,16.07,111900.0
2013-05-24 14:30:00,16.06,16.07,16.03,16.03,70600.0,16.06,16.07,16.03,16.03,70600.0
2013-05-24 15:00:00,16.02,16.08,15.99,16.06,186500.0,16.02,16.08,15.99,16.06,186500.0
2013-05-24 15:30:00,16.07,16.07,16.0,16.02,200200.0,16.07,16.07,16.0,16.02,200200.0
2013-05-28 09:30:00,16.23,16.5,16.08,16.45,193500.0,16.23,16.5,16.08,16.45,193500.0
2013-05-28 10:00:00,16.45,16.47,16.35,16.4,116200.0,16.45,16.47,16.35,16.4,116200.0
2013-05-28 10:30:00,16.4,16.46,16.32,16.41,120200.0,16.4,16.46,16.32,16.41,120200.0
2013-05-28 11:00:00,16.42,16.49,16.39,16.47,112500.0,16.42,16.49,16.39,16.47,112500.0
2013-05-28 11:30:00,16.46,16.48,16.4,16.46,71300.0,16.46,16.48,16.4,16.46,71300.0
2013-05-28 12:00:00,16.45,16.46,16.32,16.33,89700.0,16.45,16.46,16.32,16.33,89700.0
2013-05-28 12:30:00,16.32,16.36,16.27,16.3,56200.0,16.32,16.36,16.27,16.3,56200.0
2013-05-28 13:00:00,16.31,16.38,16.29,16.33,51800.0,16.31,16.38,16.29,16.33,51800.0
2013-05-28 13:30:00,16.33,16.34,16.25,16.26,50400.0,16.33,16.34,16.25,16.26,50400.0
2013-05-28 14:00:00,16.25,16.29,16.17,16.21,67700.0,16.25,16.29,16.17,16.21,67700.0
2013-05-28 14:30:00,16.21,16.3,16.16,16.29,66200.0,16.21,16.3,16.16,16.29,66200.0
2013-05-28 15:00:00,16.29,16.33,16.27,16.29,69300.0,16.29,16.33,16.27,16.29,69300.0
2013-05-28 15:30:00,16.3,16.33,16.27,16.28,229600.0,16.3,16.33,16.27,16.28,229600.0
2013-05-29 09:30:00,16.25,16.28,16.07,16.18,103900.0,16.25,16.28,16.07,16.18,103900.0
2013-05-29 10:00:00,16.2,16.34,16.17,16.33,99000.0,16.2,16.34,16.17,16.33,99000.0
2013-05-29 10:30:00,16.31,16.31,16.22,16.22,51500.0,16.31,16.31,16.22,16.22,51500.0
2013-05-29 11:00:00,16.21,16.29,16.14,16.26,60000.0,16.21,16.29,16.14,16.26,60000.0
2013-05-29 11:30:00,16.25,16.29,16.24,16.27,48200.0,16.25,16.29,16.24,16.27,48200.0
2013-05-29 12:00:00,16.27,16.28,16.22,16.25,37100.0,16.27,16.28,16.22,16.25,37100.0
2013-05-29 12:30:00,16.24,16.35,16.16,16.32,206500.0,16.24,16.35,16.16,16.32,206500.0
2013-05-29 13:00:00,16.32,16.37,16.3,16.37,48800.0,16.32,16.37,16.3,16.37,48800.0
2013-05-29 13:30:00,16.37,16.49,16.36,16.45,249500.0,16.37,16.49,16.36,16.45,249500.0
2013-05-29 14:00:00,16.45,16.45,16.31,16.32,69000.0,16.45,16.45,16.31,16.32,69000.0
2013-05-29 14:30:00,16.32,16.36,16.27,16.35,68400.0,16.32,16.36,16.27,16.35,68400.0
2013-05-29 15:00:00,16.34,16.47,16.33,16.43,164700.0,16.34,16.47,16.33,16.43,164700.0
2013-05-29 15:30:00,16.43,16.51,16.43,16.45,281000.0,16.43,16.51,16.43,16.45,281000.0
2013-05-30 09:30:00,16.53,16.58,16.46,16.51,52400.0,16.53,16.58,16.46,16.51,52400.0
2013-05-30 10:00:00,16.52,16.64,16.47,16.54,143200.0,16.52,16.64,16.47,16.54,143200.0
2013-05-30 10:30:00,16.54,16.57,16.5,16.56,116600.0,16.54,16.57,16.5,16.56,116600.0
2013-05-30 11:00:00,16.56,16.58,16.51,16.57,100100.0,16.56,16.58,16.51,16.57,100100.0
2013-05-30 11:30:00,16.56,16.57,16.51,16.55,58100.0,16.56,16.57,16.51,16.55,58100.0
2013-05-30 12:00:00,16.56,16.62,16.52,16.6,46600.0,16.56,16.62,16.52,16.6,46600.0
2013-05-30 12:30:00,16.59,16.65,16.59,16.6,45600.0,16.59,16.65,16.59,16.6,45600.0
2013-05-30 13:00:00,16.6,16.65,16.59,16.63,37900.0,16.6,16.65,16.59,16.63,37900.0
2013-05-30 13:30:00,16.63,16.65,16.62,16.63,72900.0,16.63,16.65,16.62,16.63,72900.0
2013-05-30 14:00:00,16.63,16.71,16.63,16.7,95400.0,16.63,16.71,16.63,16.7,95400.0
2013-05-30 14:30:00,16.7,16.75,16.69,16.71,67100.0,16.7,16.75,16.69,16.71,67100.0
2013-05-30 15:00:00,16.71,16.73,16.66,16.68,62600.0,16.71,16.73,16.66,16.68,62600.0
2013-05-30 15:30:00,16.68,16.7,16.63,16.66,195600.0,16.68,16.7,16.63,16.66,195600.0
2013-05-31 09:30:00,16.57,16.66,16.55,16.6,58700.0,16.57,16.66,16.55,16.6,58700.0
2013-05-31 10:00:00,16.6,16.68,16.59,16.66,88900.0,16.6,16.68,16.59,16.66,88900.0
2013-05-31 10:30:00,16.66,16.68,16.59,16.61,20200.0,16.66,16.68,16.59,16.61,20200.0
2013-05-31 11:00:00,16.61,16.73,16.6,16.72,40900.0,16.61,16.73,16.6,16.72,40900.0
2013-05-31 11:30:00,16.72,16.81,16.72,16.75,43500.0,16.72,16.81,16.72,16.75,43500.0
2013-05-31 12:00:00,16.75,16.78,16.72,16.75,39300.0,16.75,16.78,16.72,16.75,39300.0
2013-05-31 12:30:00,16.75,16.83,16.75,16.81,62400.0,16.75,16.83,16.75,16.81,62400.0
2013-05-31 13:00:00,16.82,16.93,16.81,16.88,211000.0,16.82,16.93,16.81,16.88,211000.0
2013-05-31 13:30:00,16.88,16.94,16.87,16.93,110600.0,16.88,16.94,16.87,16.93,110600.0
2013-05-31 14:00:00,16.93,16.96,16.89,16.89,164800.0,16.93,16.96,16.89,16.89,164800.0
2013-05-31 14:30:00,16.89,16.89,16.73,16.81,176900.0,16.89,16.89,16.73,16.81,176900.0
2013-05-31 15:00:00,16.81,16.82,16.78,16.8,121100.0,16.81,16.82,16.78,16.8,121100.0
2013-05-31 15:30:00,16.8,16.8,16.63,16.63,399600.0,16.8,16.8,16.63,16.63,399600.0
2013-06-03 09:30:00,16.29,16.59,16.07,16.19,470900.0,16.29,16.59,16.07,16.19,470900.0
2013-06-03 10:00:00,16.19,16.34,16.14,16.17,158900.0,16.19,16.34,16.14,16.17,158900.0
2013-06-03 10:30:00,16.18,16.18,16.06,16.14,150800.0,16.18,16.18,16.06,16.14,150800.0
2013-06-03 11:00:00,16.14,16.15,15.99,16.0,237900.0,16.14,16.15,15.99,16.0,237900.0
2013-06-03 11:30:00,16.0,16.0,15.87,15.94,302800.0,16.0,16.0,15.87,15.94,302800.0
2013-06-03 12:00:00,15.93,15.98,15.88,15.95,179900.0,15.93,15.98,15.88,15.95,179900.0
2013-06-03 12:30:00,15.96,16.02,15.95,15.96,110500.0,15.96,16.02,15.95,15.96,110500.0
2013-06-03 13:00:00,15.96,16.0,15.96,15.98,119000.0,15.96,16.0,15.96,15.98,119000.0
2013-06-03 13:30:00,15.98,16.05,15.94,16.0,235800.0,15.98,16.05,15.94,16.0,235800.0
2013-06-03 14:00:00,16.0,16.03,15.97,15.97,101500.0,16.0,16.03,15.97,15.97,101500.0
2013-06-03 14:30:00,15.96,16.03,15.96,16.01,164300.0,15.96,16.03,15.96,16.01,164300.0
2013-06-03 15:00:00,16.03,16.16,16.01,16.15,277000.0,16.03,16.16,16.01,16.15,277000.0
2013-06-03 15:30:00,16.16,16.28,16.13,16.27,516800.0,16.16,16.28,16.13,16.27,516800.0
2013-06-04 09:30:00,16.12,16.36,16.1,16.33,95700.0,16.12,16.36,16.1,16.33,95700.0
2013-06-04 10:00:00,16.33,16.45,16.29,16.39,120200.0,16.33,16.45,16.29,16.39,120200.0
2013-06-04 10:30:00,16.39,16.4,16.16,16.17,113200.0,16.39,16.4,16.16,16.17,113200.0
2013-06-04 11:00:00,16.17,16.2,16.14,16.19,38500.0,16.17,16.2,16.14,16.19,38500.0
2013-06-04 11:30:00,16.19,16.19,16.13,16.15,29100.0,16.19,16.19,16.13,16.15,29100.0
2013-06-04 12:00:00,16.14,16.14,16.05,16.06,37600.0,16.14,16.14,16.05,16.06,37600.0
2013-06-04 12:30:00,16.05,16.09,16.01,16.05,21400.0,16.05,16.09,16.01,16.05,21400.0
2013-06-04 13:00:00,16.04,16.06,15.95,15.96,35300.0,16.04,16.06,15.95,15.96,35300.0
2013-06-04 13:30:00,15.95,16.04,15.94,16.03,80700.0,15.95,16.04,15.94,16.03,80700.0
2013-06-04 14:00:00,16.02,16.04,15.92,16.03,70000.0,16.02,16.04,15.92,16.03,70000.0
2013-06-04 14:30:00,16.03,16.09,16.03,16.05,94400.0,16.03,16.09,16.03,16.05,94400.0
2013-06-04 15:00:00,16.05,16.06,15.98,16.04,79300.0,16.05,16.06,15.98,16.04,79300.0
2013-06-04 15:30:00,16.03,16.13,16.02,16.09,177200.0,16.03,16.13,16.02,16.09,177200.0
2013-06-05 09:30:00,16.0,16.21,16.0,16.1,81900.0,16.0,16.21,16.0,16.1,81900.0
2013-06-05 10:00:00,16.11,16.19,16.01,16.11,69700.0,16.11,16.19,16.01,16.11,69700.0
2013-06-05 10:30:00,16.11,16.21,16.07,16.07,107500.0,16.11,16.21,16.07,16.07,107500.0
2013-06-05 11:00:00,16.05,16.06,16.0,16.05,53800.0,16.05,16.06,16.0,16.05,53800.0
2013-06-05 11:30:00,16.04,16.06,15.97,15.99,73100.0,16.04,16.06,15.97,15.99,73100.0
2013-06-05 12:00:00,15.99,15.99,15.86,15.92,111800.0,15.99,15.99,15.86,15.92,111800.0
2013-06-05 12:30:00,15.92,16.0,15.92,15.95,36300.0,15.92,16.0,15.92,15.95,36300.0
2013-06-05 13:00:00,15.95,16.03,15.93,16.02,31400.0,15.95,16.03,15.93,16.02,31400.0
2013-06-05 13:30:00,16.02,16.12,16.01,16.1,52700.0,16.02,16.12,16.01,16.1,52700.0
2013-06-05 14:00:00,16.1,16.12,16.01,16.01,36100.0,16.1,16.12,16.01,16.01,36100.0
2013-06-05 14:30:00,16.02,16.07,15.99,16.05,41900.0,16.02,16.07,15.99,16.05,41900.0
2013-06-05 15:00:00,16.05,16.08,15.98,16.01,72900.0,16.05,16.08,15.98,16.01,72900.0
2013-06-05 15:30:00,16.0,16.04,15.93,15.98,198400.0,16.0,16.04,15.93,15.98,198400.0
2013-06-06 09:30:00,15.92,16.04,15.75,16.04,82100.0,15.92,16.04,15.75,16.04,82100.0
2013-06-06 10:00:00,16.05,16.08,15.98,16.05,64000.0,16.05,16.08,15.98,16.05,64000.0
2013-06-06 10:30:00,16.04,16.1,15.94,16.08,88400.0,16.04,16.1,15.94,16.08,88400.0
2013-06-06 11:00:00,16.09,16.1,16.01,16.07,40900.0,16.09,16.1,16.01,16.07,40900.0
2013-06-06 11:30:00,16.08,16.09,15.95,15.96,37200.0,16.08,16.09,15.95,15.96,37200.0
2013-06-06 12:00:00,15.96,15.97,15.88,15.9,89000.0,15.96,15.97,15.88,15.9,89000.0
2013-06-06 12:30:00,15.9,15.97,15.88,15.91,75700.0,15.9,15.97,15.88,15.91,75700.0
2013-06-06 13:00:00,15.91,15.95,15.89,15.93,34200.0,15.91,15.95,15.89,15.93,34200.0
2013-06-06 13:30:00,15.94,16.01,15.93,15.97,98100.0,15.94,16.01,15.93,15.97,98100.0
2013-06-06 14:00:00,15.97,16.07,15.95,16.06,47400.0,15.97,16.07,15.95,16.06,47400.0
2013-06-06 14:30:00,16.05,16.07,15.98,16.0,84000.0,16.05,16.07,15.98,16.0,84000.0
2013-06-06 15:00:00,16.0,16.04,15.99,16.03,172200.0,16.0,16.04,15.99,16.03,172200.0
2013-06-06 15:30:00,16.02,16.08,16.01,16.08,149700.0,16.02,16.08,16.01,16.08,149700.0
2013-06-07 09:30:00,16.43,16.56,16.21,16.42,190100.0,16.43,16.56,16.21,16.42,190100.0
2013-06-07 10:00:00,16.42,16.8,16.37,16.75,403300.0,16.42,16.8,16.37,16.75,403300.0
2013-06-07 10:30:00,16.75,16.77,16.65,16.71,205300.0,16.75,16.77,16.65,16.71,205300.0
2013-06-07 11:00:00,16.7,16.82,16.68,16.81,119700.0,16.7,16.82,16.68,16.81,119700.0
2013-06-07 11:30:00,16.82,16.89,16.79,16.86,112500.0,16.82,16.89,16.79,16.86,112500.0
2013-06-07 12:00:00,16.86,16.92,16.79,16.91,170900.0,16.86,16.92,16.79,16.91,170900.0
2013-06-07 12:30:00,16.92,17.2,16.91,17.08,488600.0,16.92,17.2,16.91,17.08,488600.0
2013-06-07 13:00:00,17.09,17.15,17.01,17.02,108600.0,17.09,17.15,17.01,17.02,108600.0
2013-06-07 13:30:00,17.02,17.05,16.96,16.98,127500.0,17.02,17.05,16.96,16.98,127500.0
2013-06-07 14:00:00,16.98,17.07,16.94,16.98,127800.0,16.98,17.07,16.94,16.98,127800.0
2013-06-07 14:30:00,16.98,17.01,16.94,16.96,105700.0,16.98,17.01,16.94,16.96,105700.0
2013-06-07 15:00:00,16.95,17.01,16.94,16.96,173000.0,16.95,17.01,16.94,16.96,173000.0
2013-06-07 15:30:00,16.97,17.03,16.96,16.98,397000.0,16.97,17.03,16.96,16.98,397000.0
2013-06-10 09:30:00,17.06,17.13,16.9,16.94,252600.0,17.06,17.13,16.9,16.94,252600.0
2013-06-10 10:00:00,16.95,16.97,16.88,16.93,176200.0,16.95,16.97,16.88,16.93,176200.0
2013-06-10 10:30:00,16.94,16.96,16.9,16.94,113800.0,16.94,16.96,16.9,16.94,113800.0
2013-06-10 11:00:00,16.93,16.98,16.82,16.82,80800.0,16.93,16.98,16.82,16.82,80800.0
2013-06-10 11:30:00,16.82,16.89,16.73,16.87,135200.0,16.82,16.89,16.73,16.87,135200.0
2013-06-10 12:00:00,16.86,16.9,16.84,16.87,60600.0,16.86,16.9,16.84,16.87,60600.0
2013-06-10 12:30:00,16.87,16.87,16.83,16.85,62600.0,16.87,16.87,16.83,16.85,62600.0
2013-06-10 13:00:00,16.85,16.88,16.84,16.88,115200.0,16.85,16.88,16.84,16.88,115200.0
2013-06-10 13:30:00,16.88,16.98,16.85,16.97,143200.0,16.88,16.98,16.85,16.97,143200.0
2013-06-10 14:00:00,16.98,16.98,16.82,16.87,248600.0,16.98,16.98,16.82,16.87,248600.0
2013-06-10 14:30:00,16.86,16.87,16.74,16.75,284200.0,16.86,16.87,16.74,16.75,284200.0
2013-06-10 15:00:00,16.75,16.75,16.58,16.59,290600.0,16.75,16.75,16.58,16.59,290600.0
2013-06-10 15:30:00,16.59,16.63,16.51,16.55,731400.0,16.59,16.63,16.51,16.55,731400.0
2013-06-11 09:30:00,17.0,17.26,16.73,17.06,985700.0,17.0,17.26,16.73,17.06,985700.0
2013-06-11 10:00:00,17.06,17.07,16.9,16.97,229000.0,17.06,17.07,16.9,16.97,229000.0
2013-06-11 10:30:00,16.97,17.17,16.93,17.17,233600.0,16.97,17.17,16.93,17.17,233600.0
2013-06-11 11:00:00,17.16,17.28,17.12,17.28,376300.0,17.16,17.28,17.12,17.28,376300.0
2013-06-11 11:30:00,17.28,17.35,17.08,17.09,191400.0,17.28,17.35,17.08,17.09,191400.0
2013-06-11 12:00:00,17.08,17.23,17.06,17.2,149900.0,17.08,17.23,17.06,17.2,149900.0
2013-06-11 12:30:00,17.2,17.24,17.15,17.22,119000.0,17.2,17.24,17.15,17.22,119000.0
2013-06-11 13:00:00,17.22,17.23,16.99,17.01,164200.0,17.22,17.23,16.99,17.01,164200.0
2013-06-11 13:30:00,17.01,17.05,16.98,17.02,255300.0,17.01,17.05,16.98,17.02,255300.0
2013-06-11 14:00:00,17.02,17.05,16.95,17.01,295800.0,17.02,17.05,16.95,17.01,295800.0
2013-06-11 14:30:00,17.01,17.02,16.86,16.97,168000.0,17.01,17.02,16.86,16.97,168000.0
2013-06-11 15:00:00,16.97,17.01,16.92,17.0,248600.0,16.97,17.01,16.92,17.0,248600.0
2013-06-11 15:30:00,16.99,17.0,16.78,16.81,467800.0,16.99,17.0,16.78,16.81,467800.0
2013-06-12 09:30:00,16.6,16.65,15.53,16.12,950300.0,16.6,16.65,15.53,16.12,950300.0
2013-06-12 10:00:00,16.12,16.12,15.91,15.93,378100.0,16.12,16.12,15.91,15.93,378100.0
2013-06-12 10:30:00,15.92,16.14,15.76,15.88,332600.0,15.92,16.14,15.76,15.88,332600.0
2013-06-12 11:00:00,15.87,15.98,15.81,15.82,460700.0,15.87,15.98,15.81,15.82,460700.0
2013-06-12 11:30:00,15.82,15.93,15.79,15.84,262400.0,15.82,15.93,15.79,15.84,262400.0
2013-06-12 12:00:00,15.85,15.86,15.74,15.76,142800.0,15.85,15.86,15.74,15.76,142800.0
2013-06-12 12:30:00,15.75,15.76,15.6,15.66,255200.0,15.75,15.76,15.6,15.66,255200.0
2013-06-12 13:00:00,15.65,15.79,15.65,15.76,236700.0,15.65,15.79,15.65,15.76,236700.0
2013-06-12 13:30:00,15.75,15.78,15.63,15.67,139000.0,15.75,15.78,15.63,15.67,139000.0
2013-06-12 14:00:00,15.67,15.67,15.53,15.55,175000.0,15.67,15.67,15.53,15.55,175000.0
2013-06-12 14:30:00,15.56,15.57,15.33,15.34,668900.0,15.56,15.57,15.33,15.34,668900.0
2013-06-12 15:00:00,15.34,15.34,15.25,15.29,630100.0,15.34,15.34,15.25,15.29,630100.0
2013-06-12 15:30:00,15.28,15.47,15.25,15.36,1952500.0,15.28,15.47,15.25,15.36,1952500.0
2013-06-13 09:30:00,15.35,15.37,15.06,15.29,845700.0,15.35,15.37,15.06,15.29,845700.0
2013-06-13 10:00:00,15.3,15.35,15.25,15.26,263500.0,15.3,15.35,15.25,15.26,263500.0
2013-06-13 10:30:00,15.26,15.33,15.25,15.32,334400.0,15.26,15.33,15.25,15.32,334400.0
2013-06-13 11:00:00,15.33,15.35,15.26,15.32,207600.0,15.33,15.35,15.26,15.32,207600.0
2013-06-13 11:30:00,15.32,15.37,15.29,15.3,246400.0,15.32,15.37,15.29,15.3,246400.0
2013-06-13 12:00:00,15.3,15.31,15.22,15.29,122800.0,15.3,15.31,15.22,15.29,122800.0
2013-06-13 12:30:00,15.29,15.33,15.28,15.33,99000.0,15.29,15.33,15.28,15.33,99000.0
2013-06-13 13:00:00,15.33,15.37,15.32,15.35,237200.0,15.33,15.37,15.32,15.35,237200.0
2013-06-13 13:30:00,15.34,15.36,15.3,15.35,224700.0,15.34,15.36,15.3,15.35,224700.0
2013-06-13 14:00:00,15.34,15.51,15.34,15.48,273300.0,15.34,15.51,15.34,15.48,273300.0
2013-06-13 14:30:00,15.48,15.52,15.44,15.44,136500.0,15.48,15.52,15.44,15.44,136500.0
2013-06-13 15:00:00,15.44,15.5,15.44,15.49,216400.0,15.44,15.5,15.44,15.49,216400.0
2013-06-13 15:30:00,15.49,15.51,15.44,15.49,420000.0,15.49,15.51,15.44,15.49,420000.0
2013-06-14 09:30:00,15.47,15.57,15.32,15.32,323500.0,15.47,15.57,15.32,15.32,323500.0
2013-06-14 10:00:00,15.32,15.52,15.3,15.52,196800.0,15.32,15.52,15.3,15.52,196800.0
2013-06-14 10:30:00,15.52,15.52,15.3,15.35,106700.0,15.52,15.52,15.3,15.35,106700.0
2013-06-14 11:00:00,15.35,15.36,15.3,15.31,73400.0,15.35,15.36,15.3,15.31,73400.0
2013-06-14 11:30:00,15.31,15.46,15.3,15.45,131600.0,15.31,15.46,15.3,15.45,131600.0
2013-06-14 12:00:00,15.44,15.46,15.41,15.45,40800.0,15.44,15.46,15.41,15.45,40800.0
2013-06-14 12:30:00,15.45,15.55,15.43,15.48,118400.0,15.45,15.55,15.43,15.48,118400.0
2013-06-14 13:00:00,15.48,15.48,15.41,15.43,84800.0,15.48,15.48,15.41,15.43,84800.0
2013-06-14 13:30:00,15.42,15.46,15.41,15.45,52600.0,15.42,15.46,15.41,15.45,52600.0
2013-06-14 14:00:00,15.45,15.55,15.42,15.54,57800.0,15.45,15.55,15.42,15.54,57800.0
2013-06-14 14:30:00,15.53,15.55,15.42,15.43,78300.0,15.53,15.55,15.42,15.43,78300.0
2013-06-14 15:00:00,15.43,15.53,15.43,15.5,89600.0,15.43,15.53,15.43,15.5,89600.0
2013-06-14 15:30:00,15.51,15.53,15.46,15.47,227100.0,15.51,15.53,15.46,15.47,227100.0
2013-06-17 09:30:00,15.58,15.79,15.44,15.76,190800.0,15.58,15.79,15.44,15.76,190800.0
2013-06-17 10:00:00,15.77,15.88,15.75,15.75,267100.0,15.77,15.88,15.75,15.75,267100.0
2013-06-17 10:30:00,15.75,15.79,15.67,15.72,86500.0,15.75,15.79,15.67,15.72,86500.0
2013-06-17 11:00:00,15.73,15.74,15.65,15.67,162000.0,15.73,15.74,15.65,15.67,162000.0
2013-06-17 11:30:00,15.67,15.67,15.61,15.64,70500.0,15.67,15.67,15.61,15.64,70500.0
2013-06-17 12:00:00,15.64,15.7,15.64,15.7,50200.0,15.64,15.7,15.64,15.7,50200.0
2013-06-17 12:30:00,15.69,15.7,15.67,15.69,47300.0,15.69,15.7,15.67,15.69,47300.0
2013-06-17 13:00:00,15.69,15.73,15.69,15.7,92400.0,15.69,15.73,15.69,15.7,92400.0
2013-06-17 13:30:00,15.69,15.7,15.68,15.68,44200.0,15.69,15.7,15.68,15.68,44200.0
2013-06-17 14:00:00,15.68,15.69,15.56,15.6,68800.0,15.68,15.69,15.56,15.6,68800.0
2013-06-17 14:30:00,15.6,15.62,15.5,15.53,61000.0,15.6,15.62,15.5,15.53,61000.0
2013-06-17 15:00:00,15.52,15.59,15.51,15.58,73700.0,15.52,15.59,15.51,15.58,73700.0
2013-06-17 15:30:00,15.59,15.62,15.58,15.59,152100.0,15.59,15.62,15.58,15.59,152100.0
2013-06-18 09:30:00,15.66,15.85,15.65,15.68,249700.0,15.66,15.85,15.65,15.68,249700.0
2013-06-18 10:00:00,15.69,15.77,15.52,15.68,121800.0,15.69,15.77,15.52,15.68,121800.0
2013-06-18 10:30:00,15.67,15.71,15.66,15.69,37900.0,15.67,15.71,15.66,15.69,37900.0
2013-06-18 11:00:00,15.7,15.7,15.64,15.66,47300.0,15.7,15.7,15.64,15.66,47300.0
2013-06-18 11:30:00,15.66,15.67,15.61,15.61,24400.0,15.66,15.67,15.61,15.61,24400.0
2013-06-18 12:00:00,15.62,15.68,15.58,15.67,64800.0,15.62,15.68,15.58,15.67,64800.0
2013-06-18 12:30:00,15.67,15.79,15.67,15.78,39000.0,15.67,15.79,15.67,15.78,39000.0
2013-06-18 13:00:00,15.77,15.78,15.74,15.76,46700.0,15.77,15.78,15.74,15.76,46700.0
2013-06-18 13:30:00,15.74,15.74,15.67,15.68,50300.0,15.74,15.74,15.67,15.68,50300.0
2013-06-18 14:00:00,15.68,15.68,15.64,15.67,38400.0,15.68,15.68,15.64,15.67,38400.0
2013-06-18 14:30:00,15.67,15.72,15.66,15.71,28600.0,15.67,15.72,15.66,15.71,28600.0
2013-06-18 15:00:00,15.7,15.71,15.65,15.66,70000.0,15.7,15.71,15.65,15.66,70000.0
2013-06-18 15:30:00,15.66,15.67,15.61,15.66,156500.0,15.66,15.67,15.61,15.66,156500.0
2013-06-19 09:30:00,15.6,15.67,15.38,15.39,89500.0,15.6,15.67,15.38,15.39,89500.0
2013-06-19 10:00:00,15.38,15.5,15.35,15.4,102300.0,15.38,15.5,15.35,15.4,102300.0
2013-06-19 10:30:00,15.41,15.5,15.36,15.46,84500.0,15.41,15.5,15.36,15.46,84500.0
2013-06-19 11:00:00,15.46,15.58,15.46,15.58,47800.0,15.46,15.58,15.46,15.58,47800.0
2013-06-19 11:30:00,15.58,15.59,15.47,15.47,34800.0,15.58,15.59,15.47,15.47,34800.0
2013-06-19 12:00:00,15.47,15.49,15.44,15.44,39100.0,15.47,15.49,15.44,15.44,39100.0
2013-06-19 12:30:00,15.44,15.46,15.42,15.42,25400.0,15.44,15.46,15.42,15.42,25400.0
2013-06-19 13:00:00,15.42,15.42,15.34,15.36,57200.0,15.42,15.42,15.34,15.36,57200.0
2013-06-19 13:30:00,15.37,15.42,15.36,15.4,72300.0,15.37,15.42,15.36,15.4,72300.0
2013-06-19 14:00:00,15.4,15.46,15.34,15.39,73600.0,15.4,15.46,15.34,15.39,73600.0
2013-06-19 14:30:00,15.39,15.42,15.2,15.2,200500.0,15.39,15.42,15.2,15.2,200500.0
2013-06-19 15:00:00,15.2,15.5,15.19,15.47,197300.0,15.2,15.5,15.19,15.47,197300.0
2013-06-19 15:30:00,15.46,15.5,15.32,15.36,369100.0,15.46,15.5,15.32,15.36,369100.0
2013-06-20 09:30:00,15.21,15.43,14.93,15.17,322000.0,15.21,15.43,14.93,15.17,322000.0
2013-06-20 10:00:00,15.18,15.22,15.0,15.03,253000.0,15.18,15.22,15.0,15.03,253000.0
2013-06-20 10:30:00,15.03,15.15,15.02,15.13,114400.0,15.03,15.15,15.02,15.13,114400.0
2013-06-20 11:00:00,15.12,15.15,15.06,15.09,77300.0,15.12,15.15,15.06,15.09,77300.0
2013-06-20 11:30:00,15.1,15.14,15.06,15.09,49300.0,15.1,15.14,15.06,15.09,49300.0
2013-06-20 12:00:00,15.09,15.17,15.05,15.17,57500.0,15.09,15.17,15.05,15.17,57500.0
2013-06-20 12:30:00,15.17,15.21,15.12,15.14,57400.0,15.17,15.21,15.12,15.14,57400.0
2013-06-20 13:00:00,15.14,15.2,15.13,15.18,58800.0,15.14,15.2,15.13,15.18,58800.0
2013-06-20 13:30:00,15.18,15.2,15.13,15.17,83400.0,15.18,15.2,15.13,15.17,83400.0
2013-06-20 14:00:00,15.16,15.16,15.03,15.04,72600.0,15.16,15.16,15.03,15.04,72600.0
2013-06-20 14:30:00,15.04,15.12,15.02,15.03,85500.0,15.04,15.12,15.02,15.03,85500.0
2013-06-20 15:00:00,15.03,15.14,15.02,15.07,293900.0,15.03,15.14,15.02,15.07,293900.0
2013-06-20 15:30:00,15.07,15.13,15.0,15.12,383700.0,15.07,15.13,15.0,15.12,383700.0
2013-06-21 09:30:00,15.15,15.44,15.12,15.16,307000.0,15.15,15.44,15.12,15.16,307000.0
2013-06-21 10:00:00,15.16,15.21,15.11,15.15,97400.0,15.16,15.21,15.11,15.15,97400.0
2013-06-21 10:30:00,15.14,15.14,15.05,15.07,85700.0,15.14,15.14,15.05,15.07,85700.0
2013-06-21 11:00:00,15.07,15.11,15.04,15.08,145000.0,15.07,15.11,15.04,15.08,145000.0
2013-06-21 11:30:00,15.07,15.07,15.01,15.05,76900.0,15.07,15.07,15.01,15.05,76900.0
2013-06-21 12:00:00,15.06,15.1,15.04,15.04,77500.0,15.06,15.1,15.04,15.04,77500.0
2013-06-21 12:30:00,15.05,15.1,15.03,15.09,113200.0,15.05,15.1,15.03,15.09,113200.0
2013-06-21 13:00:00,15.09,15.11,15.04,15.07,57400.0,15.09,15.11,15.04,15.07,57400.0
2013-06-21 13:30:00,15.06,15.09,15.02,15.05,68600.0,15.06,15.09,15.02,15.05,68600.0
2013-06-21 14:00:00,15.04,15.09,15.01,15.07,98800.0,15.04,15.09,15.01,15.07,98800.0
2013-06-21 14:30:00,15.08,15.08,15.02,15.04,98900.0,15.08,15.08,15.02,15.04,98900.0
2013-06-21 15:00:00,15.06,15.11,15.04,15.07,124600.0,15.06,15.11,15.04,15.07,124600.0
2013-06-21 15:30:00,15.07,15.08,15.03,15.04,259900.0,15.07,15.08,15.03,15.04,259900.0
2013-06-24 09:30:00,14.84,14.87,14.69,14.85,272800.0,14.84,14.87,14.69,14.85,272800.0
2013-06-24 10:00:00,14.84,14.89,14.73,14.78,234100.0,14.84,14.89,14.73,14.78,234100.0
2013-06-24 10:30:00,14.77,14.81,14.7,14.72,286800.0,14.77,14.81,14.7,14.72,286800.0
2013-06-24 11:00:00,14.72,14.77,14.7,14.73,144800.0,14.72,14.77,14.7,14.73,144800.0
2013-06-24 11:30:00,14.71,14.78,14.7,14.72,140500.0,14.71,14.78,14.7,14.72,140500.0
2013-06-24 12:00:00,14.73,14.75,14.61,14.61,184500.0,14.73,14.75,14.61,14.61,184500.0
2013-06-24 12:30:00,14.63,14.66,14.6,14.62,246000.0,14.63,14.66,14.6,14.62,246000.0
2013-06-24 13:00:00,14.61,14.61,14.32,14.34,261900.0,14.61,14.61,14.32,14.34,261900.0
2013-06-24 13:30:00,14.34,14.5,14.25,14.48,237500.0,14.34,14.5,14.25,14.48,237500.0
2013-06-24 14:00:00,14.48,14.57,14.44,14.57,143300.0,14.48,14.57,14.44,14.57,143300.0
2013-06-24 14:30:00,14.57,14.71,14.57,14.68,248100.0,14.57,14.71,14.57,14.68,248100.0
2013-06-24 15:00:00,14.69,14.7,14.52,14.56,281100.0,14.69,14.7,14.52,14.56,281100.0
2013-06-24 15:30:00,14.57,14.65,14.53,14.53,253900.0,14.57,14.65,14.53,14.53,253900.0
2013-06-25 09:30:00,14.66,14.77,14.6,14.66,144300.0,14.66,14.77,14.6,14.66,144300.0
2013-06-25 10:00:00,14.66,14.67,14.53,14.58,134300.0,14.66,14.67,14.53,14.58,134300.0
2013-06-25 10:30:00,14.58,14.64,14.54,14.6,82300.0,14.58,14.64,14.54,14.6,82300.0
2013-06-25 11:00:00,14.6,14.61,14.5,14.52,63600.0,14.6,14.61,14.5,14.52,63600.0
2013-06-25 11:30:00,14.52,14.6,14.49,14.59,96000.0,14.52,14.6,14.49,14.59,96000.0
2013-06-25 12:00:00,14.6,14.64,14.59,14.61,65500.0,14.6,14.64,14.59,14.61,65500.0
2013-06-25 12:30:00,14.62,14.63,14.59,14.62,68700.0,14.62,14.63,14.59,14.62,68700.0
2013-06-25 13:00:00,14.62,14.63,14.56,14.57,39300.0,14.62,14.63,14.56,14.57,39300.0
2013-06-25 13:30:00,14.58,14.66,14.54,14.65,100100.0,14.58,14.66,14.54,14.65,100100.0
2013-06-25 14:00:00,14.65,14.69,14.63,14.67,141800.0,14.65,14.69,14.63,14.67,141800.0
2013-06-25 14:30:00,14.67,14.67,14.59,14.6,60300.0,14.67,14.67,14.59,14.6,60300.0
2013-06-25 15:00:00,14.61,14.69,14.6,14.68,126600.0,14.61,14.69,14.6,14.68,126600.0
2013-06-25 15:30:00,14.68,14.69,14.6,14.62,434900.0,14.68,14.69,14.6,14.62,434900.0
2013-06-26 09:30:00,14.74,14.75,14.67,14.7,92100.0,14.74,14.75,14.67,14.7,92100.0
2013-06-26 10:00:00,14.7,14.72,14.62,14.67,102100.0,14.7,14.72,14.62,14.67,102100.0
2013-06-26 10:30:00,14.67,14.68,14.58,14.58,107100.0,14.67,14.68,14.58,14.58,107100.0
2013-06-26 11:00:00,14.59,14.62,14.54,14.55,61600.0,14.59,14.62,14.54,14.55,61600.0
2013-06-26 11:30:00,14.56,14.56,14.5,14.51,98300.0,14.56,14.56,14.5,14.51,98300.0
2013-06-26 12:00:00,14.51,14.58,14.5,14.52,101100.0,14.51,14.58,14.5,14.52,101100.0
2013-06-26 12:30:00,14.51,14.51,14.38,14.38,108000.0,14.51,14.51,14.38,14.38,108000.0
2013-06-26 13:00:00,14.38,14.53,14.38,14.51,102200.0,14.38,14.53,14.38,14.51,102200.0
2013-06-26 13:30:00,14.5,14.51,14.35,14.35,85800.0,14.5,14.51,14.35,14.35,85800.0
2013-06-26 14:00:00,14.36,14.38,14.33,14.37,111700.0,14.36,14.38,14.33,14.37,111700.0
2013-06-26 14:30:00,14.37,14.38,14.32,14.34,78800.0,14.37,14.38,14.32,14.34,78800.0
2013-06-26 15:00:00,14.34,14.35,14.1,14.12,559800.0,14.34,14.35,14.1,14.12,559800.0
2013-06-26 15:30:00,14.13,14.27,14.12,14.21,657500.0,14.13,14.27,14.12,14.21,657500.0
2013-06-27 09:30:00,14.28,14.5,14.26,14.5,278100.0,14.28,14.5,14.26,14.5,278100.0
2013-06-27 10:00:00,14.5,14.59,14.43,14.56,321600.0,14.5,14.59,14.43,14.56,321600.0
2013-06-27 10:30:00,14.56,14.62,14.54,14.54,69300.0,14.56,14.62,14.54,14.54,69300.0
2013-06-27 11:00:00,14.55,14.58,14.49,14.51,70400.0,14.55,14.58,14.49,14.51,70400.0
2013-06-27 11:30:00,14.52,14.6,14.52,14.6,43900.0,14.52,14.6,14.52,14.6,43900.0
2013-06-27 12:00:00,14.6,14.64,14.59,14.6,55800.0,14.6,14.64,14.59,14.6,55800.0
2013-06-27 12:30:00,14.61,14.62,14.57,14.59,60800.0,14.61,14.62,14.57,14.59,60800.0
2013-06-27 13:00:00,14.59,14.62,14.58,14.6,44200.0,14.59,14.62,14.58,14.6,44200.0
2013-06-27 13:30:00,14.6,14.66,14.58,14.61,199300.0,14.6,14.66,14.58,14.61,199300.0
2013-06-27 14:00:00,14.61,14.62,14.49,14.52,141200.0,14.61,14.62,14.49,14.52,141200.0
2013-06-27 14:30:00,14.52,14.58,14.52,14.56,40200.0,14.52,14.58,14.52,14.56,40200.0
2013-06-27 15:00:00,14.57,14.61,14.57,14.6,69800.0,14.57,14.61,14.57,14.6,69800.0
2013-06-27 15:30:00,14.61,14.62,14.54,14.56,293600.0,14.61,14.62,14.54,14.56,293600.0
2013-06-28 09:30:00,14.6,14.63,14.41,14.41,150000.0,14.6,14.63,14.41,14.41,150000.0
2013-06-28 10:00:00,14.42,14.6,14.4,14.55,109100.0,14.42,14.6,14.4,14.55,109100.0
2013-06-28 10:30:00,14.55,14.64,14.55,14.64,99700.0,14.55,14.64,14.55,14.64,99700.0
2013-06-28 11:00:00,14.64,14.66,14.59,14.59,36700.0,14.64,14.66,14.59,14.59,36700.0
2013-06-28 11:30:00,14.6,14.64,14.58,14.64,78700.0,14.6,14.64,14.58,14.64,78700.0
2013-06-28 12:00:00,14.64,14.64,14.59,14.61,41400.0,14.64,14.64,14.59,14.61,41400.0
2013-06-28 12:30:00,14.61,14.65,14.59,14.63,55500.0,14.61,14.65,14.59,14.63,55500.0
2013-06-28 13:00:00,14.63,14.76,14.63,14.75,109200.0,14.63,14.76,14.63,14.75,109200.0
2013-06-28 13:30:00,14.75,14.89,14.75,14.88,407500.0,14.75,14.89,14.75,14.88,407500.0
2013-06-28 14:00:00,14.88,15.04,14.88,15.01,150500.0,14.88,15.04,14.88,15.01,150500.0
2013-06-28 14:30:00,15.02,15.05,15.0,15.01,118000.0,15.02,15.05,15.0,15.01,118000.0
2013-06-28 15:00:00,15.01,15.06,14.99,15.06,120300.0,15.01,15.06,14.99,15.06,120300.0
2013-06-28 15:30:00,15.05,15.1,14.97,14.97,302000.0,15.05,15.1,14.97,14.97,302000.0
2013-07-01 09:30:00,15.22,15.26,15.05,15.25,121500.0,15.22,15.26,15.05,15.25,121500.0
2013-07-01 10:00:00,15.24,15.37,15.24,15.32,146300.0,15.24,15.37,15.24,15.32,146300.0
2013-07-01 10:30:00,15.32,15.4,15.31,15.38,130800.0,15.32,15.4,15.31,15.38,130800.0
2013-07-01 11:00:00,15.38,15.42,15.37,15.42,42800.0,15.38,15.42,15.37,15.42,42800.0
2013-07-01 11:30:00,15.41,15.48,15.41,15.46,106200.0,15.41,15.48,15.41,15.46,106200.0
2013-07-01 12:00:00,15.46,15.47,15.34,15.35,73200.0,15.46,15.47,15.34,15.35,73200.0
2013-07-01 12:30:00,15.35,15.44,15.35,15.39,49500.0,15.35,15.44,15.35,15.39,49500.0
2013-07-01 13:00:00,15.4,15.48,15.39,15.45,58900.0,15.4,15.48,15.39,15.45,58900.0
2013-07-01 13:30:00,15.45,15.48,15.37,15.39,88200.0,15.45,15.48,15.37,15.39,88200.0
2013-07-01 14:00:00,15.39,15.41,15.35,15.39,150800.0,15.39,15.41,15.35,15.39,150800.0
2013-07-01 14:30:00,15.39,15.49,15.38,15.42,91700.0,15.39,15.49,15.38,15.42,91700.0
2013-07-01 15:00:00,15.42,15.49,15.36,15.38,153700.0,15.42,15.49,15.36,15.38,153700.0
2013-07-01 15:30:00,15.38,15.4,15.33,15.37,352200.0,15.38,15.4,15.33,15.37,352200.0
2013-07-02 09:30:00,15.4,15.6,15.31,15.36,200400.0,15.4,15.6,15.31,15.36,200400.0
2013-07-02 10:00:00,15.36,15.42,15.31,15.33,116000.0,15.36,15.42,15.31,15.33,116000.0
2013-07-02 10:30:00,15.33,15.33,15.16,15.29,157400.0,15.33,15.33,15.16,15.29,157400.0
2013-07-02 11:00:00,15.3,15.36,15.23,15.29,71200.0,15.3,15.36,15.23,15.29,71200.0
2013-07-02 11:30:00,15.29,15.36,15.22,15.24,74700.0,15.29,15.36,15.22,15.24,74700.0
2013-07-02 12:00:00,15.24,15.3,15.15,15.27,102500.0,15.24,15.3,15.15,15.27,102500.0
2013-07-02 12:30:00,15.27,15.35,15.23,15.24,58700.0,15.27,15.35,15.23,15.24,58700.0
2013-07-02 13:00:00,15.25,15.26,15.2,15.24,62600.0,15.25,15.26,15.2,15.24,62600.0
2013-07-02 13:30:00,15.24,15.27,15.21,15.26,130500.0,15.24,15.27,15.21,15.26,130500.0
2013-07-02 14:00:00,15.26,15.28,15.21,15.26,98800.0,15.26,15.28,15.21,15.26,98800.0
2013-07-02 14:30:00,15.26,15.37,15.26,15.34,109400.0,15.26,15.37,15.26,15.34,109400.0
2013-07-02 15:00:00,15.34,15.49,15.34,15.44,209800.0,15.34,15.49,15.34,15.44,209800.0
2013-07-02 15:30:00,15.43,15.45,15.37,15.44,232800.0,15.43,15.45,15.37,15.44,232800.0
2013-07-03 09:30:00,15.35,15.5,15.2,15.22,117700.0,15.35,15.5,15.2,15.22,117700.0
2013-07-03 10:00:00,15.22,15.42,15.21,15.42,72100.0,15.22,15.42,15.21,15.42,72100.0
2013-07-03 10:30:00,15.43,15.45,15.34,15.35,67000.0,15.43,15.45,15.34,15.35,67000.0
2013-07-03 11:00:00,15.36,15.42,15.36,15.4,45600.0,15.36,15.42,15.36,15.4,45600.0
2013-07-03 11:30:00,15.41,15.54,15.41,15.54,84700.0,15.41,15.54,15.41,15.54,84700.0
2013-07-03 12:00:00,15.54,15.56,15.43,15.44,102800.0,15.54,15.56,15.43,15.44,102800.0
2013-07-03 12:30:00,15.42,15.46,15.39,15.43,132100.0,15.42,15.46,15.39,15.43,132100.0
2013-07-05 09:30:00,15.71,15.73,15.38,15.5,84700.0,15.71,15.73,15.38,15.5,84700.0
2013-07-05 10:00:00,15.5,15.55,15.38,15.42,67300.0,15.5,15.55,15.38,15.42,67300.0
2013-07-05 10:30:00,15.42,15.62,15.4,15.61,56300.0,15.42,15.62,15.4,15.61,56300.0
2013-07-05 11:00:00,15.61,15.64,15.56,15.58,83500.0,15.61,15.64,15.56,15.58,83500.0
2013-07-05 11:30:00,15.58,15.72,15.56,15.72,39500.0,15.58,15.72,15.56,15.72,39500.0
2013-07-05 12:00:00,15.72,15.72,15.61,15.61,56700.0,15.72,15.72,15.61,15.61,56700.0
2013-07-05 12:30:00,15.62,15.65,15.61,15.62,32800.0,15.62,15.65,15.61,15.62,32800.0
2013-07-05 13:00:00,15.62,15.63,15.59,15.6,21300.0,15.62,15.63,15.59,15.6,21300.0
2013-07-05 13:30:00,15.61,15.69,15.61,15.69,22600.0,15.61,15.69,15.61,15.69,22600.0
2013-07-05 14:00:00,15.69,15.74,15.68,15.68,55500.0,15.69,15.74,15.68,15.68,55500.0
2013-07-05 14:30:00,15.68,15.7,15.62,15.63,50800.0,15.68,15.7,15.62,15.63,50800.0
2013-07-05 15:00:00,15.63,15.64,15.62,15.63,25400.0,15.63,15.64,15.62,15.63,25400.0
2013-07-05 15:30:00,15.62,15.72,15.62,15.7,156200.0,15.62,15.72,15.62,15.7,156200.0
2013-07-08 09:30:00,15.77,15.83,15.7,15.82,112000.0,15.77,15.83,15.7,15.82,112000.0
2013-07-08 10:00:00,15.81,16.0,15.81,15.96,170900.0,15.81,16.0,15.81,15.96,170900.0
2013-07-08 10:30:00,15.95,15.96,15.8,15.84,81900.0,15.95,15.96,15.8,15.84,81900.0
2013-07-08 11:00:00,15.84,15.99,15.84,15.84,123600.0,15.84,15.99,15.84,15.84,123600.0
2013-07-08 11:30:00,15.84,15.85,15.7,15.76,116500.0,15.84,15.85,15.7,15.76,116500.0
2013-07-08 12:00:00,15.76,15.77,15.42,15.49,227800.0,15.76,15.77,15.42,15.49,227800.0
2013-07-08 12:30:00,15.47,15.5,15.31,15.36,186100.0,15.47,15.5,15.31,15.36,186100.0
2013-07-08 13:00:00,15.36,15.44,15.23,15.28,277600.0,15.36,15.44,15.23,15.28,277600.0
2013-07-08 13:30:00,15.28,15.47,15.28,15.41,100700.0,15.28,15.47,15.28,15.41,100700.0
2013-07-08 14:00:00,15.42,15.49,15.42,15.47,45200.0,15.42,15.49,15.42,15.47,45200.0
2013-07-08 14:30:00,15.47,15.56,15.45,15.56,89600.0,15.47,15.56,15.45,15.56,89600.0
2013-07-08 15:00:00,15.56,15.59,15.53,15.53,80900.0,15.56,15.59,15.53,15.53,80900.0
2013-07-08 15:30:00,15.54,15.55,15.46,15.52,188200.0,15.54,15.55,15.46,15.52,188200.0
2013-07-09 09:30:00,15.73,15.74,15.57,15.64,95700.0,15.73,15.74,15.57,15.64,95700.0
2013-07-09 10:00:00,15.64,15.66,15.45,15.45,91500.0,15.64,15.66,15.45,15.45,91500.0
2013-07-09 10:30:00,15.45,15.47,15.41,15.41,97200.0,15.45,15.47,15.41,15.41,97200.0
2013-07-09 11:00:00,15.42,15.69,15.39,15.69,221000.0,15.42,15.69,15.39,15.69,221000.0
2013-07-09 11:30:00,15.69,15.74,15.63,15.74,79400.0,15.69,15.74,15.63,15.74,79400.0
2013-07-09 12:00:00,15.73,15.79,15.69,15.78,56600.0,15.73,15.79,15.69,15.78,56600.0
2013-07-09 12:30:00,15.78,15.79,15.72,15.72,56400.0,15.78,15.79,15.72,15.72,56400.0
2013-07-09 13:00:00,15.72,15.8,15.71,15.72,89000.0,15.72,15.8,15.71,15.72,89000.0
2013-07-09 13:30:00,15.71,15.72,15.65,15.71,57100.0,15.71,15.72,15.65,15.71,57100.0
2013-07-09 14:00:00,15.71,15.79,15.7,15.79,80500.0,15.71,15.79,15.7,15.79,80500.0
2013-07-09 14:30:00,15.79,15.8,15.74,15.8,77300.0,15.79,15.8,15.74,15.8,77300.0
2013-07-09 15:00:00,15.8,15.85,15.79,15.83,60600.0,15.8,15.85,15.79,15.83,60600.0
2013-07-09 15:30:00,15.84,15.85,15.76,15.81,213800.0,15.84,15.85,15.76,15.81,213800.0
2013-07-10 09:30:00,15.85,15.96,15.73,15.89,115000.0,15.85,15.96,15.73,15.89,115000.0
2013-07-10 10:00:00,15.88,15.89,15.71,15.73,39000.0,15.88,15.89,15.71,15.73,39000.0
2013-07-10 10:30:00,15.73,15.88,15.7,15.88,44300.0,15.73,15.88,15.7,15.88,44300.0
2013-07-10 11:00:00,15.87,15.88,15.82,15.86,40100.0,15.87,15.88,15.82,15.86,40100.0
2013-07-10 11:30:00,15.86,15.92,15.86,15.89,44800.0,15.86,15.92,15.86,15.89,44800.0
2013-07-10 12:00:00,15.9,15.94,15.87,15.89,54300.0,15.9,15.94,15.87,15.89,54300.0
2013-07-10 12:30:00,15.9,16.01,15.9,15.98,106100.0,15.9,16.01,15.9,15.98,106100.0
2013-07-10 13:00:00,15.97,15.98,15.95,15.97,22900.0,15.97,15.98,15.95,15.97,22900.0
2013-07-10 13:30:00,15.97,15.99,15.9,15.95,45300.0,15.97,15.99,15.9,15.95,45300.0
2013-07-10 14:00:00,15.95,15.98,15.84,15.88,82700.0,15.95,15.98,15.84,15.88,82700.0
2013-07-10 14:30:00,15.87,15.9,15.8,15.9,61000.0,15.87,15.9,15.8,15.9,61000.0
2013-07-10 15:00:00,15.9,15.94,15.81,15.92,68000.0,15.9,15.94,15.81,15.92,68000.0
2013-07-10 15:30:00,15.92,15.96,15.9,15.91,180500.0,15.92,15.96,15.9,15.91,180500.0
2013-07-11 09:30:00,16.21,16.21,15.95,16.03,122300.0,16.21,16.21,15.95,16.03,122300.0
2013-07-11 10:00:00,16.04,16.07,15.97,15.98,123600.0,16.04,16.07,15.97,15.98,123600.0
2013-07-11 10:30:00,15.99,15.99,15.72,15.84,202900.0,15.99,15.99,15.72,15.84,202900.0
2013-07-11 11:00:00,15.84,15.99,15.83,15.92,59100.0,15.84,15.99,15.83,15.92,59100.0
2013-07-11 11:30:00,15.92,15.92,15.86,15.91,28000.0,15.92,15.92,15.86,15.91,28000.0
2013-07-11 12:00:00,15.92,15.92,15.83,15.85,38900.0,15.92,15.92,15.83,15.85,38900.0
2013-07-11 12:30:00,15.86,15.95,15.85,15.87,87600.0,15.86,15.95,15.85,15.87,87600.0
2013-07-11 13:00:00,15.88,15.99,15.87,15.99,40700.0,15.88,15.99,15.87,15.99,40700.0
2013-07-11 13:30:00,15.98,15.99,15.92,15.98,40500.0,15.98,15.99,15.92,15.98,40500.0
2013-07-11 14:00:00,15.98,16.03,15.95,16.02,112600.0,15.98,16.03,15.95,16.02,112600.0
2013-07-11 14:30:00,16.01,16.12,15.98,16.06,291100.0,16.01,16.12,15.98,16.06,291100.0
2013-07-11 15:00:00,16.06,16.07,15.95,15.95,177300.0,16.06,16.07,15.95,15.95,177300.0
2013-07-11 15:30:00,15.96,16.04,15.95,16.04,313000.0,15.96,16.04,15.95,16.04,313000.0
2013-07-12 09:30:00,16.0,16.13,15.78,16.01,94400.0,16.0,16.13,15.78,16.01,94400.0
2013-07-12 10:00:00,16.04,16.04,15.94,16.02,98600.0,16.04,16.04,15.94,16.02,98600.0
2013-07-12 10:30:00,16.02,16.1,15.99,16.09,85800.0,16.02,16.1,15.99,16.09,85800.0
2013-07-12 11:00:00,16.08,16.11,15.99,16.1,67200.0,16.08,16.11,15.99,16.1,67200.0
2013-07-12 11:30:00,16.09,16.11,15.94,15.98,121900.0,16.09,16.11,15.94,15.98,121900.0
2013-07-12 12:00:00,15.98,16.02,15.97,16.01,29100.0,15.98,16.02,15.97,16.01,29100.0
2013-07-12 12:30:00,16.02,16.02,15.89,15.9,41000.0,16.02,16.02,15.89,15.9,41000.0
2013-07-12 13:00:00,15.91,15.92,15.78,15.88,182000.0,15.91,15.92,15.78,15.88,182000.0
2013-07-12 13:30:00,15.88,15.98,15.87,15.9,59000.0,15.88,15.98,15.87,15.9,59000.0
2013-07-12 14:00:00,15.91,15.92,15.8,15.83,69500.0,15.91,15.92,15.8,15.83,69500.0
2013-07-12 14:30:00,15.83,15.86,15.81,15.86,57300.0,15.83,15.86,15.81,15.86,57300.0
2013-07-12 15:00:00,15.86,15.95,15.85,15.92,74100.0,15.86,15.95,15.85,15.92,74100.0
2013-07-12 15:30:00,15.92,15.94,15.83,15.88,230600.0,15.92,15.94,15.83,15.88,230600.0
2013-07-15 09:30:00,15.99,16.08,15.87,15.89,95900.0,15.99,16.08,15.87,15.89,95900.0
2013-07-15 10:00:00,15.9,15.93,15.87,15.88,63600.0,15.9,15.93,15.87,15.88,63600.0
2013-07-15 10:30:00,15.87,15.96,15.87,15.96,45300.0,15.87,15.96,15.87,15.96,45300.0
2013-07-15 11:00:00,15.96,16.04,15.96,16.04,35600.0,15.96,16.04,15.96,16.04,35600.0
2013-07-15 11:30:00,16.04,16.05,15.99,16.0,58700.0,16.04,16.05,15.99,16.0,58700.0
2013-07-15 12:00:00,15.99,16.01,15.99,16.0,36500.0,15.99,16.01,15.99,16.0,36500.0
2013-07-15 12:30:00,16.01,16.01,15.95,15.97,49100.0,16.01,16.01,15.95,15.97,49100.0
2013-07-15 13:00:00,15.98,16.0,15.95,15.95,21600.0,15.98,16.0,15.95,15.95,21600.0
2013-07-15 13:30:00,15.95,16.0,15.95,15.98,26400.0,15.95,16.0,15.95,15.98,26400.0
2013-07-15 14:00:00,15.99,16.0,15.95,15.95,42500.0,15.99,16.0,15.95,15.95,42500.0
2013-07-15 14:30:00,15.96,15.96,15.9,15.94,56800.0,15.96,15.96,15.9,15.94,56800.0
2013-07-15 15:00:00,15.94,15.97,15.87,15.87,75900.0,15.94,15.97,15.87,15.87,75900.0
2013-07-15 15:30:00,15.88,15.94,15.87,15.92,186300.0,15.88,15.94,15.87,15.92,186300.0
2013-07-16 09:30:00,15.97,16.05,15.87,15.99,78600.0,15.97,16.05,15.87,15.99,78600.0
2013-07-16 10:00:00,15.99,16.04,15.97,16.0,74500.0,15.99,16.04,15.97,16.0,74500.0
2013-07-16 10:30:00,16.0,16.01,15.87,15.88,71800.0,16.0,16.01,15.87,15.88,71800.0
2013-07-16 11:00:00,15.88,16.02,15.87,16.0,78800.0,15.88,16.02,15.87,16.0,78800.0
2013-07-16 11:30:00,16.01,16.02,15.92,15.95,41500.0,16.01,16.02,15.92,15.95,41500.0
2013-07-16 12:00:00,15.95,15.95,15.92,15.94,42500.0,15.95,15.95,15.92,15.94,42500.0
2013-07-16 12:30:00,15.94,15.94,15.83,15.83,111400.0,15.94,15.94,15.83,15.83,111400.0
2013-07-16 13:00:00,15.83,15.9,15.77,15.9,148100.0,15.83,15.9,15.77,15.9,148100.0
2013-07-16 13:30:00,15.9,15.98,15.89,15.92,53300.0,15.9,15.98,15.89,15.92,53300.0
2013-07-16 14:00:00,15.92,15.97,15.91,15.94,53000.0,15.92,15.97,15.91,15.94,53000.0
2013-07-16 14:30:00,15.93,15.94,15.74,15.74,128200.0,15.93,15.94,15.74,15.74,128200.0
2013-07-16 15:00:00,15.75,15.83,15.71,15.83,141200.0,15.75,15.83,15.71,15.83,141200.0
2013-07-16 15:30:00,15.83,15.91,15.82,15.91,208200.0,15.83,15.91,15.82,15.91,208200.0
2013-07-17 09:30:00,15.98,16.03,15.79,15.96,131200.0,15.98,16.03,15.79,15.96,131200.0
2013-07-17 10:00:00,15.97,16.01,15.91,15.99,162000.0,15.97,16.01,15.91,15.99,162000.0
2013-07-17 10:30:00,15.98,16.0,15.95,16.0,73700.0,15.98,16.0,15.95,16.0,73700.0
2013-07-17 11:00:00,15.99,16.13,15.99,16.11,196000.0,15.99,16.13,15.99,16.11,196000.0
2013-07-17 11:30:00,16.11,16.32,16.1,16.29,174600.0,16.11,16.32,16.1,16.29,174600.0
2013-07-17 12:00:00,16.29,16.43,16.23,16.34,197600.0,16.29,16.43,16.23,16.34,197600.0
2013-07-17 12:30:00,16.35,16.41,16.31,16.38,109900.0,16.35,16.41,16.31,16.38,109900.0
2013-07-17 13:00:00,16.37,16.42,16.31,16.31,116900.0,16.37,16.42,16.31,16.31,116900.0
2013-07-17 13:30:00,16.32,16.38,16.27,16.35,90500.0,16.32,16.38,16.27,16.35,90500.0
2013-07-17 14:00:00,16.35,16.38,16.32,16.36,64700.0,16.35,16.38,16.32,16.36,64700.0
2013-07-17 14:30:00,16.37,16.37,16.27,16.36,97800.0,16.37,16.37,16.27,16.36,97800.0
2013-07-17 15:00:00,16.36,16.39,16.24,16.32,124000.0,16.36,16.39,16.24,16.32,124000.0
2013-07-17 15:30:00,16.31,16.35,16.29,16.32,316900.0,16.31,16.35,16.29,16.32,316900.0
2013-07-18 09:30:00,16.39,16.57,16.39,16.41,129100.0,16.39,16.57,16.39,16.41,129100.0
2013-07-18 10:00:00,16.4,16.61,16.4,16.56,100700.0,16.4,16.61,16.4,16.56,100700.0
2013-07-18 10:30:00,16.57,16.63,16.51,16.59,83800.0,16.57,16.63,16.51,16.59,83800.0
2013-07-18 11:00:00,16.59,16.68,16.59,16.61,58400.0,16.59,16.68,16.59,16.61,58400.0
2013-07-18 11:30:00,16.6,16.61,16.43,16.48,148300.0,16.6,16.61,16.43,16.48,148300.0
2013-07-18 12:00:00,16.48,16.53,16.43,16.46,77800.0,16.48,16.53,16.43,16.46,77800.0
2013-07-18 12:30:00,16.46,16.49,16.44,16.47,57500.0,16.46,16.49,16.44,16.47,57500.0
2013-07-18 13:00:00,16.47,16.47,16.4,16.42,109400.0,16.47,16.47,16.4,16.42,109400.0
2013-07-18 13:30:00,16.41,16.44,16.37,16.42,69800.0,16.41,16.44,16.37,16.42,69800.0
2013-07-18 14:00:00,16.42,16.45,16.41,16.43,65100.0,16.42,16.45,16.41,16.43,65100.0
2013-07-18 14:30:00,16.42,16.46,16.4,16.41,60100.0,16.42,16.46,16.4,16.41,60100.0
2013-07-18 15:00:00,16.4,16.44,16.4,16.43,127300.0,16.4,16.44,16.4,16.43,127300.0
2013-07-18 15:30:00,16.42,16.47,16.41,16.42,218400.0,16.42,16.47,16.41,16.42,218400.0
2013-07-19 09:30:00,16.37,16.43,16.23,16.31,115600.0,16.37,16.43,16.23,16.31,115600.0
2013-07-19 10:00:00,16.31,16.47,16.29,16.47,71300.0,16.31,16.47,16.29,16.47,71300.0
2013-07-19 10:30:00,16.48,16.57,16.46,16.57,70000.0,16.48,16.57,16.46,16.57,70000.0
2013-07-19 11:00:00,16.57,16.61,16.48,16.6,112300.0,16.57,16.61,16.48,16.6,112300.0
2013-07-19 11:30:00,16.59,16.71,16.58,16.7,125400.0,16.59,16.71,16.58,16.7,125400.0
2013-07-19 12:00:00,16.7,16.71,16.61,16.67,50800.0,16.7,16.71,16.61,16.67,50800.0
2013-07-19 12:30:00,16.67,16.74,16.65,16.74,53300.0,16.67,16.74,16.65,16.74,53300.0
2013-07-19 13:00:00,16.74,16.75,16.7,16.71,62700.0,16.74,16.75,16.7,16.71,62700.0
2013-07-19 13:30:00,16.71,16.71,16.65,16.67,38100.0,16.71,16.71,16.65,16.67,38100.0
2013-07-19 14:00:00,16.67,16.7,16.59,16.59,74300.0,16.67,16.7,16.59,16.59,74300.0
2013-07-19 14:30:00,16.59,16.67,16.57,16.67,93400.0,16.59,16.67,16.57,16.67,93400.0
2013-07-19 15:00:00,16.66,16.71,16.66,16.68,75500.0,16.66,16.71,16.66,16.68,75500.0
2013-07-19 15:30:00,16.68,16.71,16.6,16.69,334000.0,16.68,16.71,16.6,16.69,334000.0
2013-07-22 09:30:00,16.75,16.81,16.55,16.69,93400.0,16.75,16.81,16.55,16.69,93400.0
2013-07-22 10:00:00,16.7,16.76,16.6,16.6,79700.0,16.7,16.76,16.6,16.6,79700.0
2013-07-22 10:30:00,16.6,16.73,16.52,16.73,98300.0,16.6,16.73,16.52,16.73,98300.0
2013-07-22 11:00:00,16.73,16.77,16.64,16.7,74900.0,16.73,16.77,16.64,16.7,74900.0
2013-07-22 11:30:00,16.7,16.79,16.68,16.69,49800.0,16.7,16.79,16.68,16.69,49800.0
2013-07-22 12:00:00,16.68,16.74,16.61,16.74,103600.0,16.68,16.74,16.61,16.74,103600.0
2013-07-22 12:30:00,16.73,16.75,16.59,16.7,67400.0,16.73,16.75,16.59,16.7,67400.0
2013-07-22 13:00:00,16.7,16.74,16.67,16.68,44800.0,16.7,16.74,16.67,16.68,44800.0
2013-07-22 13:30:00,16.68,16.7,16.61,16.67,36600.0,16.68,16.7,16.61,16.67,36600.0
2013-07-22 14:00:00,16.67,16.67,16.59,16.65,55100.0,16.67,16.67,16.59,16.65,55100.0
2013-07-22 14:30:00,16.66,16.72,16.59,16.59,97000.0,16.66,16.72,16.59,16.59,97000.0
2013-07-22 15:00:00,16.6,16.67,16.57,16.59,125000.0,16.6,16.67,16.57,16.59,125000.0
2013-07-22 15:30:00,16.6,16.6,16.55,16.56,187900.0,16.6,16.6,16.55,16.56,187900.0
2013-07-23 09:30:00,16.83,16.83,16.56,16.73,85700.0,16.83,16.83,16.56,16.73,85700.0
2013-07-23 10:00:00,16.74,16.75,16.68,16.68,44400.0,16.74,16.75,16.68,16.68,44400.0
2013-07-23 10:30:00,16.68,16.68,16.51,16.51,66600.0,16.68,16.68,16.51,16.51,66600.0
2013-07-23 11:00:00,16.5,16.58,16.45,16.58,57000.0,16.5,16.58,16.45,16.58,57000.0
2013-07-23 11:30:00,16.57,16.64,16.57,16.6,29900.0,16.57,16.64,16.57,16.6,29900.0
2013-07-23 12:00:00,16.61,16.64,16.53,16.63,44000.0,16.61,16.64,16.53,16.63,44000.0
2013-07-23 12:30:00,16.63,16.63,16.57,16.59,22700.0,16.63,16.63,16.57,16.59,22700.0
2013-07-23 13:00:00,16.59,16.69,16.59,16.68,45200.0,16.59,16.69,16.59,16.68,45200.0
2013-07-23 13:30:00,16.68,16.7,16.63,16.66,92800.0,16.68,16.7,16.63,16.66,92800.0
2013-07-23 14:00:00,16.66,16.68,16.57,16.58,42100.0,16.66,16.68,16.57,16.58,42100.0
2013-07-23 14:30:00,16.58,16.59,16.54,16.54,36300.0,16.58,16.59,16.54,16.54,36300.0
2013-07-23 15:00:00,16.54,16.54,16.48,16.48,62700.0,16.54,16.54,16.48,16.48,62700.0
2013-07-23 15:30:00,16.48,16.52,16.44,16.48,156100.0,16.48,16.52,16.44,16.48,156100.0
2013-07-24 09:30:00,16.67,16.78,16.6,16.63,129900.0,16.67,16.78,16.6,16.63,129900.0
2013-07-24 10:00:00,16.63,16.65,16.5,16.58,75100.0,16.63,16.65,16.5,16.58,75100.0
2013-07-24 10:30:00,16.58,16.73,16.57,16.64,100100.0,16.58,16.73,16.57,16.64,100100.0
2013-07-24 11:00:00,16.64,16.82,16.63,16.82,138500.0,16.64,16.82,16.63,16.82,138500.0
2013-07-24 11:30:00,16.82,16.96,16.82,16.95,170600.0,16.82,16.96,16.82,16.95,170600.0
2013-07-24 12:00:00,16.95,16.98,16.88,16.93,143800.0,16.95,16.98,16.88,16.93,143800.0
2013-07-24 12:30:00,16.93,16.94,16.84,16.84,51000.0,16.93,16.94,16.84,16.84,51000.0
2013-07-24 13:00:00,16.84,16.84,16.61,16.66,124900.0,16.84,16.84,16.61,16.66,124900.0
2013-07-24 13:30:00,16.66,16.66,16.57,16.63,60000.0,16.66,16.66,16.57,16.63,60000.0
2013-07-24 14:00:00,16.63,16.68,16.57,16.63,72200.0,16.63,16.68,16.57,16.63,72200.0
2013-07-24 14:30:00,16.64,16.68,16.6,16.64,62900.0,16.64,16.68,16.6,16.64,62900.0
2013-07-24 15:00:00,16.63,16.68,16.63,16.68,54900.0,16.63,16.68,16.63,16.68,54900.0
2013-07-24 15:30:00,16.67,16.71,16.54,16.57,284800.0,16.67,16.71,16.54,16.57,284800.0
2013-07-25 09:30:00,16.76,16.76,16.53,16.63,183800.0,16.76,16.76,16.53,16.63,183800.0
2013-07-25 10:00:00,16.63,16.66,16.45,16.47,73500.0,16.63,16.66,16.45,16.47,73500.0
2013-07-25 10:30:00,16.47,16.48,16.34,16.38,141500.0,16.47,16.48,16.34,16.38,141500.0
2013-07-25 11:00:00,16.38,16.42,16.28,16.29,102500.0,16.38,16.42,16.28,16.29,102500.0
2013-07-25 11:30:00,16.29,16.39,16.27,16.36,77800.0,16.29,16.39,16.27,16.36,77800.0
2013-07-25 12:00:00,16.35,16.41,16.35,16.41,38900.0,16.35,16.41,16.35,16.41,38900.0
2013-07-25 12:30:00,16.4,16.51,16.4,16.42,148900.0,16.4,16.51,16.4,16.42,148900.0
2013-07-25 13:00:00,16.43,16.45,16.38,16.45,63300.0,16.43,16.45,16.38,16.45,63300.0
2013-07-25 13:30:00,16.45,16.47,16.4,16.45,49300.0,16.45,16.47,16.4,16.45,49300.0
2013-07-25 14:00:00,16.46,16.51,16.39,16.39,66000.0,16.46,16.51,16.39,16.39,66000.0
2013-07-25 14:30:00,16.4,16.42,16.35,16.35,48400.0,16.4,16.42,16.35,16.35,48400.0
2013-07-25 15:00:00,16.35,16.4,16.31,16.37,119600.0,16.35,16.4,16.31,16.37,119600.0
2013-07-25 15:30:00,16.36,16.41,16.3,16.41,362700.0,16.36,16.41,16.3,16.41,362700.0
2013-07-26 09:30:00,16.6,16.6,16.3,16.4,135800.0,16.6,16.6,16.3,16.4,135800.0
2013-07-26 10:00:00,16.4,16.79,16.4,16.65,158500.0,16.4,16.79,16.4,16.65,158500.0
2013-07-26 10:30:00,16.64,16.73,16.62,16.72,63500.0,16.64,16.73,16.62,16.72,63500.0
2013-07-26 11:00:00,16.73,16.75,16.61,16.71,120900.0,16.73,16.75,16.61,16.71,120900.0
2013-07-26 11:30:00,16.71,16.77,16.7,16.72,67500.0,16.71,16.77,16.7,16.72,67500.0
2013-07-26 12:00:00,16.71,16.85,16.71,16.85,60700.0,16.71,16.85,16.71,16.85,60700.0
2013-07-26 12:30:00,16.85,16.85,16.73,16.77,126000.0,16.85,16.85,16.73,16.77,126000.0
2013-07-26 13:00:00,16.77,16.84,16.75,16.83,216800.0,16.77,16.84,16.75,16.83,216800.0
2013-07-26 13:30:00,16.83,16.85,16.8,16.83,66200.0,16.83,16.85,16.8,16.83,66200.0
2013-07-26 14:00:00,16.82,16.85,16.81,16.83,46000.0,16.82,16.85,16.81,16.83,46000.0
2013-07-26 14:30:00,16.84,16.89,16.84,16.85,68000.0,16.84,16.89,16.84,16.85,68000.0
2013-07-26 15:00:00,16.84,16.92,16.82,16.91,69500.0,16.84,16.92,16.82,16.91,69500.0
2013-07-26 15:30:00,16.91,16.92,16.8,16.82,289300.0,16.91,16.92,16.8,16.82,289300.0
2013-07-29 09:30:00,16.98,16.98,16.7,16.7,135700.0,16.98,16.98,16.7,16.7,135700.0
2013-07-29 10:00:00,16.7,16.72,16.53,16.65,103800.0,16.7,16.72,16.53,16.65,103800.0
2013-07-29 10:30:00,16.66,16.8,16.64,16.8,75800.0,16.66,16.8,16.64,16.8,75800.0
2013-07-29 11:00:00,16.79,16.81,16.7,16.71,55500.0,16.79,16.81,16.7,16.71,55500.0
2013-07-29 11:30:00,16.71,16.8,16.69,16.76,50500.0,16.71,16.8,16.69,16.76,50500.0
2013-07-29 12:00:00,16.76,16.83,16.73,16.8,58800.0,16.76,16.83,16.73,16.8,58800.0
2013-07-29 12:30:00,16.79,16.9,16.79,16.87,96400.0,16.79,16.9,16.79,16.87,96400.0
2013-07-29 13:00:00,16.87,16.9,16.86,16.88,51000.0,16.87,16.9,16.86,16.88,51000.0
2013-07-29 13:30:00,16.87,16.9,16.83,16.87,78200.0,16.87,16.9,16.83,16.87,78200.0
2013-07-29 14:00:00,16.87,16.93,16.84,16.89,74600.0,16.87,16.93,16.84,16.89,74600.0
2013-07-29 14:30:00,16.88,16.97,16.88,16.97,104400.0,16.88,16.97,16.88,16.97,104400.0
2013-07-29 15:00:00,16.97,17.02,16.96,17.01,138000.0,16.97,17.02,16.96,17.01,138000.0
2013-07-29 15:30:00,17.01,17.05,16.91,16.98,302000.0,17.01,17.05,16.91,16.98,302000.0
2013-07-30 09:30:00,17.05,17.14,16.9,16.94,164700.0,17.05,17.14,16.9,16.94,164700.0
2013-07-30 10:00:00,16.91,16.98,16.91,16.94,166100.0,16.91,16.98,16.91,16.94,166100.0
2013-07-30 10:30:00,16.93,17.09,16.92,17.01,154500.0,16.93,17.09,16.92,17.01,154500.0
2013-07-30 11:00:00,17.01,17.09,16.96,17.01,152500.0,17.01,17.09,16.96,17.01,152500.0
2013-07-30 11:30:00,17.01,17.11,16.96,17.04,145100.0,17.01,17.11,16.96,17.04,145100.0
2013-07-30 12:00:00,17.04,17.13,16.96,16.97,182000.0,17.04,17.13,16.96,16.97,182000.0
2013-07-30 12:30:00,16.97,17.01,16.93,16.93,70800.0,16.97,17.01,16.93,16.93,70800.0
2013-07-30 13:00:00,16.94,16.94,16.83,16.84,143300.0,16.94,16.94,16.83,16.84,143300.0
2013-07-30 13:30:00,16.84,16.95,16.81,16.94,203400.0,16.84,16.95,16.81,16.94,203400.0
2013-07-30 14:00:00,16.95,16.98,16.92,16.94,115500.0,16.95,16.98,16.92,16.94,115500.0
2013-07-30 14:30:00,16.93,16.99,16.93,16.98,112100.0,16.93,16.99,16.93,16.98,112100.0
2013-07-30 15:00:00,16.98,17.01,16.95,16.97,147300.0,16.98,17.01,16.95,16.97,147300.0
2013-07-30 15:30:00,16.98,17.03,16.92,16.99,513800.0,16.98,17.03,16.92,16.99,513800.0
2013-07-31 09:30:00,17.58,17.82,17.28,17.44,973700.0,17.58,17.82,17.28,17.44,973700.0
2013-07-31 10:00:00,17.44,17.57,17.17,17.25,381300.0,17.44,17.57,17.17,17.25,381300.0
2013-07-31 10:30:00,17.25,17.38,17.17,17.31,315500.0,17.25,17.38,17.17,17.31,315500.0
2013-07-31 11:00:00,17.31,17.55,17.31,17.49,440800.0,17.31,17.55,17.31,17.49,440800.0
2013-07-31 11:30:00,17.5,17.84,17.5,17.55,408200.0,17.5,17.84,17.5,17.55,408200.0
2013-07-31 12:00:00,17.56,17.71,17.54,17.54,201200.0,17.56,17.71,17.54,17.54,201200.0
2013-07-31 12:30:00,17.55,17.65,17.43,17.49,176400.0,17.55,17.65,17.43,17.49,176400.0
2013-07-31 13:00:00,17.48,17.58,17.41,17.43,194600.0,17.48,17.58,17.41,17.43,194600.0
2013-07-31 13:30:00,17.43,17.44,17.19,17.35,247600.0,17.43,17.44,17.19,17.35,247600.0
2013-07-31 14:00:00,17.34,17.4,17.23,17.31,141600.0,17.34,17.4,17.23,17.31,141600.0
2013-07-31 14:30:00,17.32,17.46,17.32,17.45,205800.0,17.32,17.46,17.32,17.45,205800.0
2013-07-31 15:00:00,17.45,17.47,17.39,17.47,199600.0,17.45,17.47,17.39,17.47,199600.0
2013-07-31 15:30:00,17.46,17.6,17.44,17.53,512500.0,17.46,17.6,17.44,17.53,512500.0
2013-08-01 09:30:00,17.83,18.03,17.56,17.96,281500.0,17.83,18.03,17.56,17.96,281500.0
2013-08-01 10:00:00,17.96,18.21,17.91,18.18,210300.0,17.96,18.21,17.91,18.18,210300.0
2013-08-01 10:30:00,18.2,18.21,17.89,17.92,289600.0,18.2,18.21,17.89,17.92,289600.0
2013-08-01 11:00:00,17.92,18.0,17.91,17.97,96700.0,17.92,18.0,17.91,17.97,96700.0
2013-08-01 11:30:00,17.97,18.0,17.95,18.0,91100.0,17.97,18.0,17.95,18.0,91100.0
2013-08-01 12:00:00,18.0,18.01,17.91,18.0,91900.0,18.0,18.01,17.91,18.0,91900.0
2013-08-01 12:30:00,18.0,18.13,17.98,18.12,110200.0,18.0,18.13,17.98,18.12,110200.0
2013-08-01 13:00:00,18.12,18.16,18.05,18.11,156400.0,18.12,18.16,18.05,18.11,156400.0
2013-08-01 13:30:00,18.11,18.14,17.96,17.96,245700.0,18.11,18.14,17.96,17.96,245700.0
2013-08-01 14:00:00,17.96,18.01,17.95,17.99,122700.0,17.96,18.01,17.95,17.99,122700.0
2013-08-01 14:30:00,18.0,18.0,17.83,17.84,192800.0,18.0,18.0,17.83,17.84,192800.0
2013-08-01 15:00:00,17.84,17.94,17.8,17.89,169600.0,17.84,17.94,17.8,17.89,169600.0
2013-08-01 15:30:00,17.89,17.96,17.87,17.88,354500.0,17.89,17.96,17.87,17.88,354500.0
2013-08-02 09:30:00,18.13,18.18,17.72,17.8,203200.0,18.13,18.18,17.72,17.8,203200.0
2013-08-02 10:00:00,17.8,17.86,17.75,17.85,141400.0,17.8,17.86,17.75,17.85,141400.0
2013-08-02 10:30:00,17.86,17.95,17.83,17.9,191700.0,17.86,17.95,17.83,17.9,191700.0
2013-08-02 11:00:00,17.91,17.98,17.85,17.95,66800.0,17.91,17.98,17.85,17.95,66800.0
2013-08-02 11:30:00,17.95,18.07,17.94,18.04,124400.0,17.95,18.07,17.94,18.04,124400.0
2013-08-02 12:00:00,18.04,18.15,18.01,18.11,185300.0,18.04,18.15,18.01,18.11,185300.0
2013-08-02 12:30:00,18.11,18.15,18.09,18.11,138100.0,18.11,18.15,18.09,18.11,138100.0
2013-08-02 13:00:00,18.11,18.12,18.09,18.1,108100.0,18.11,18.12,18.09,18.1,108100.0
2013-08-02 13:30:00,18.1,18.11,18.06,18.08,84600.0,18.1,18.11,18.06,18.08,84600.0
2013-08-02 14:00:00,18.07,18.14,18.07,18.1,152100.0,18.07,18.14,18.07,18.1,152100.0
2013-08-02 14:30:00,18.1,18.14,18.05,18.11,147000.0,18.1,18.14,18.05,18.11,147000.0
2013-08-02 15:00:00,18.1,18.15,18.08,18.14,131100.0,18.1,18.15,18.08,18.14,131100.0
2013-08-02 15:30:00,18.13,18.24,18.12,18.13,559400.0,18.13,18.24,18.12,18.13,559400.0
2013-08-05 09:30:00,18.25,18.32,18.07,18.32,108600.0,18.25,18.32,18.07,18.32,108600.0
2013-08-05 10:00:00,18.31,18.33,18.12,18.22,137900.0,18.31,18.33,18.12,18.22,137900.0
2013-08-05 10:30:00,18.22,18.39,18.22,18.31,72400.0,18.22,18.39,18.22,18.31,72400.0
2013-08-05 11:00:00,18.31,18.34,18.18,18.29,76800.0,18.31,18.34,18.18,18.29,76800.0
2013-08-05 11:30:00,18.29,18.29,18.15,18.22,54400.0,18.29,18.29,18.15,18.22,54400.0
2013-08-05 12:00:00,18.21,18.25,18.14,18.15,133600.0,18.21,18.25,18.14,18.15,133600.0
2013-08-05 12:30:00,18.16,18.24,18.14,18.24,57600.0,18.16,18.24,18.14,18.24,57600.0
2013-08-05 13:00:00,18.23,18.25,18.16,18.23,83100.0,18.23,18.25,18.16,18.23,83100.0
2013-08-05 13:30:00,18.23,18.3,18.2,18.29,76400.0,18.23,18.3,18.2,18.29,76400.0
2013-08-05 14:00:00,18.29,18.3,18.24,18.24,79000.0,18.29,18.3,18.24,18.24,79000.0
2013-08-05 14:30:00,18.24,18.24,18.16,18.17,75000.0,18.24,18.24,18.16,18.17,75000.0
2013-08-05 15:00:00,18.17,18.25,18.17,18.24,106500.0,18.17,18.25,18.17,18.24,106500.0
2013-08-05 15:30:00,18.24,18.31,18.21,18.25,279500.0,18.24,18.31,18.21,18.25,279500.0
2013-08-06 09:30:00,18.25,18.26,18.08,18.11,148400.0,18.25,18.26,18.08,18.11,148400.0
2013-08-06 10:00:00,18.12,18.21,17.92,18.02,374100.0,18.12,18.21,17.92,18.02,374100.0
2013-08-06 10:30:00,18.01,18.02,17.89,17.91,199000.0,18.01,18.02,17.89,17.91,199000.0
2013-08-06 11:00:00,17.9,17.95,17.86,17.95,163700.0,17.9,17.95,17.86,17.95,163700.0
2013-08-06 11:30:00,17.94,17.96,17.9,17.96,161900.0,17.94,17.96,17.9,17.96,161900.0
2013-08-06 12:00:00,17.95,17.97,17.88,17.89,41800.0,17.95,17.97,17.88,17.89,41800.0
2013-08-06 12:30:00,17.9,17.91,17.86,17.91,73800.0,17.9,17.91,17.86,17.91,73800.0
2013-08-06 13:00:00,17.91,17.91,17.89,17.91,69400.0,17.91,17.91,17.89,17.91,69400.0
2013-08-06 13:30:00,17.9,17.96,17.88,17.91,97600.0,17.9,17.96,17.88,17.91,97600.0
2013-08-06 14:00:00,17.9,17.98,17.9,17.96,45000.0,17.9,17.98,17.9,17.96,45000.0
2013-08-06 14:30:00,17.97,18.0,17.91,18.0,127000.0,17.97,18.0,17.91,18.0,127000.0
2013-08-06 15:00:00,17.99,18.0,17.93,17.94,137600.0,17.99,18.0,17.93,17.94,137600.0
2013-08-06 15:30:00,17.95,17.97,17.89,17.96,297800.0,17.95,17.97,17.89,17.96,297800.0
2013-08-07 09:30:00,17.85,18.0,17.81,17.92,143100.0,17.85,18.0,17.81,17.92,143100.0
2013-08-07 10:00:00,17.92,17.95,17.86,17.86,100700.0,17.92,17.95,17.86,17.86,100700.0
2013-08-07 10:30:00,17.86,17.92,17.85,17.9,119500.0,17.86,17.92,17.85,17.9,119500.0
2013-08-07 11:00:00,17.89,17.99,17.89,17.93,56400.0,17.89,17.99,17.89,17.93,56400.0
2013-08-07 11:30:00,17.92,17.94,17.89,17.9,39500.0,17.92,17.94,17.89,17.9,39500.0
2013-08-07 12:00:00,17.89,17.97,17.88,17.96,46600.0,17.89,17.97,17.88,17.96,46600.0
2013-08-07 12:30:00,17.96,18.0,17.96,17.99,32600.0,17.96,18.0,17.96,17.99,32600.0
2013-08-07 13:00:00,17.99,18.07,17.98,18.05,81000.0,17.99,18.07,17.98,18.05,81000.0
2013-08-07 13:30:00,18.06,18.07,18.0,18.06,107700.0,18.06,18.07,18.0,18.06,107700.0
2013-08-07 14:00:00,18.06,18.13,18.04,18.09,144500.0,18.06,18.13,18.04,18.09,144500.0
2013-08-07 14:30:00,18.09,18.14,18.06,18.09,68600.0,18.09,18.14,18.06,18.09,68600.0
2013-08-07 15:00:00,18.09,18.09,17.96,18.0,205200.0,18.09,18.09,17.96,18.0,205200.0
2013-08-07 15:30:00,18.0,18.11,17.98,18.06,245000.0,18.0,18.11,17.98,18.06,245000.0
2013-08-08 09:30:00,18.16,18.34,18.16,18.28,135400.0,18.16,18.34,18.16,18.28,135400.0
2013-08-08 10:00:00,18.28,18.28,18.18,18.18,192100.0,18.28,18.28,18.18,18.18,192100.0
2013-08-08 10:30:00,18.17,18.18,18.04,18.14,55300.0,18.17,18.18,18.04,18.14,55300.0
2013-08-08 11:00:00,18.14,18.2,18.09,18.2,69100.0,18.14,18.2,18.09,18.2,69100.0
2013-08-08 11:30:00,18.2,18.25,18.15,18.25,80800.0,18.2,18.25,18.15,18.25,80800.0
2013-08-08 12:00:00,18.25,18.34,18.23,18.28,119200.0,18.25,18.34,18.23,18.28,119200.0
2013-08-08 12:30:00,18.29,18.32,18.25,18.29,147900.0,18.29,18.32,18.25,18.29,147900.0
2013-08-08 13:00:00,18.29,18.37,18.28,18.35,121500.0,18.29,18.37,18.28,18.35,121500.0
2013-08-08 13:30:00,18.36,18.5,18.36,18.48,109600.0,18.36,18.5,18.36,18.48,109600.0
2013-08-08 14:00:00,18.48,18.5,18.4,18.42,140400.0,18.48,18.5,18.4,18.42,140400.0
2013-08-08 14:30:00,18.43,18.55,18.41,18.46,116300.0,18.43,18.55,18.41,18.46,116300.0
2013-08-08 15:00:00,18.46,18.47,18.41,18.46,105300.0,18.46,18.47,18.41,18.46,105300.0
2013-08-08 15:30:00,18.46,18.53,18.44,18.47,402300.0,18.46,18.53,18.44,18.47,402300.0
2013-08-09 09:30:00,18.57,18.87,18.47,18.7,434100.0,18.57,18.87,18.47,18.7,434100.0
2013-08-09 10:00:00,18.7,18.71,18.48,18.63,230300.0,18.7,18.71,18.48,18.63,230300.0
2013-08-09 10:30:00,18.62,18.73,18.58,18.71,236300.0,18.62,18.73,18.58,18.71,236300.0
2013-08-09 11:00:00,18.71,18.72,18.62,18.64,117500.0,18.71,18.72,18.62,18.64,117500.0
2013-08-09 11:30:00,18.63,18.7,18.63,18.7,106300.0,18.63,18.7,18.63,18.7,106300.0
2013-08-09 12:00:00,18.7,18.7,18.67,18.68,120900.0,18.7,18.7,18.67,18.68,120900.0
2013-08-09 12:30:00,18.68,18.7,18.66,18.66,52300.0,18.68,18.7,18.66,18.66,52300.0
2013-08-09 13:00:00,18.66,18.72,18.66,18.72,101300.0,18.66,18.72,18.66,18.72,101300.0
2013-08-09 13:30:00,18.72,18.75,18.66,18.66,68700.0,18.72,18.75,18.66,18.66,68700.0
2013-08-09 14:00:00,18.67,18.72,18.65,18.66,67700.0,18.67,18.72,18.65,18.66,67700.0
2013-08-09 14:30:00,18.66,18.71,18.65,18.66,58600.0,18.66,18.71,18.65,18.66,58600.0
2013-08-09 15:00:00,18.66,18.68,18.62,18.63,129800.0,18.66,18.68,18.62,18.63,129800.0
2013-08-09 15:30:00,18.63,18.63,18.52,18.57,234400.0,18.63,18.63,18.52,18.57,234400.0
2013-08-12 09:30:00,18.53,18.73,18.51,18.66,107400.0,18.53,18.73,18.51,18.66,107400.0
2013-08-12 10:00:00,18.65,18.78,18.64,18.73,92600.0,18.65,18.78,18.64,18.73,92600.0
2013-08-12 10:30:00,18.73,18.74,18.67,18.7,201700.0,18.73,18.74,18.67,18.7,201700.0
2013-08-12 11:00:00,18.7,18.73,18.66,18.69,137900.0,18.7,18.73,18.66,18.69,137900.0
2013-08-12 11:30:00,18.7,18.71,18.65,18.68,72000.0,18.7,18.71,18.65,18.68,72000.0
2013-08-12 12:00:00,18.67,18.67,18.6,18.61,46800.0,18.67,18.67,18.6,18.61,46800.0
2013-08-12 12:30:00,18.6,18.66,18.6,18.64,100500.0,18.6,18.66,18.6,18.64,100500.0
2013-08-12 13:00:00,18.64,18.66,18.6,18.64,81000.0,18.64,18.66,18.6,18.64,81000.0
2013-08-12 13:30:00,18.63,18.66,18.58,18.61,48700.0,18.63,18.66,18.58,18.61,48700.0
2013-08-12 14:00:00,18.6,18.62,18.59,18.6,48500.0,18.6,18.62,18.59,18.6,48500.0
2013-08-12 14:30:00,18.61,18.62,18.59,18.61,51700.0,18.61,18.62,18.59,18.61,51700.0
2013-08-12 15:00:00,18.61,18.63,18.58,18.62,143700.0,18.61,18.63,18.58,18.62,143700.0
2013-08-12 15:30:00,18.61,18.68,18.61,18.66,226700.0,18.61,18.68,18.61,18.66,226700.0
2013-08-13 09:30:00,18.65,18.69,18.46,18.46,174900.0,18.65,18.69,18.46,18.46,174900.0
2013-08-13 10:00:00,18.46,18.5,18.3,18.46,212800.0,18.46,18.5,18.3,18.46,212800.0
2013-08-13 10:30:00,18.45,18.51,18.34,18.35,171300.0,18.45,18.51,18.34,18.35,171300.0
2013-08-13 11:00:00,18.34,18.54,18.33,18.53,147200.0,18.34,18.54,18.33,18.53,147200.0
2013-08-13 11:30:00,18.53,18.58,18.46,18.48,91300.0,18.53,18.58,18.46,18.48,91300.0
2013-08-13 12:00:00,18.49,18.55,18.48,18.55,37300.0,18.49,18.55,18.48,18.55,37300.0
2013-08-13 12:30:00,18.55,18.55,18.5,18.52,100800.0,18.55,18.55,18.5,18.52,100800.0
2013-08-13 13:00:00,18.54,18.7,18.51,18.67,133600.0,18.54,18.7,18.51,18.67,133600.0
2013-08-13 13:30:00,18.66,18.67,18.63,18.65,75900.0,18.66,18.67,18.63,18.65,75900.0
2013-08-13 14:00:00,18.64,18.68,18.62,18.64,92200.0,18.64,18.68,18.62,18.64,92200.0
2013-08-13 14:30:00,18.64,18.66,18.55,18.57,134600.0,18.64,18.66,18.55,18.57,134600.0
2013-08-13 15:00:00,18.57,18.63,18.55,18.62,142500.0,18.57,18.63,18.55,18.62,142500.0
2013-08-13 15:30:00,18.63,18.7,18.59,18.59,287500.0,18.63,18.7,18.59,18.59,287500.0
2013-08-14 09:30:00,18.59,18.86,18.55,18.85,116600.0,18.59,18.86,18.55,18.85,116600.0
2013-08-14 10:00:00,18.86,18.86,18.62,18.69,131100.0,18.86,18.86,18.62,18.69,131100.0
2013-08-14 10:30:00,18.68,18.71,18.57,18.62,116300.0,18.68,18.71,18.57,18.62,116300.0
2013-08-14 11:00:00,18.62,18.62,18.48,18.49,109600.0,18.62,18.62,18.48,18.49,109600.0
2013-08-14 11:30:00,18.5,18.53,18.47,18.52,150300.0,18.5,18.53,18.47,18.52,150300.0
2013-08-14 12:00:00,18.52,18.54,18.41,18.44,150000.0,18.52,18.54,18.41,18.44,150000.0
2013-08-14 12:30:00,18.43,18.45,18.35,18.4,141800.0,18.43,18.45,18.35,18.4,141800.0
2013-08-14 13:00:00,18.41,18.44,18.4,18.4,117300.0,18.41,18.44,18.4,18.4,117300.0
2013-08-14 13:30:00,18.4,18.49,18.38,18.46,85000.0,18.4,18.49,18.38,18.46,85000.0
2013-08-14 14:00:00,18.46,18.5,18.44,18.5,68400.0,18.46,18.5,18.44,18.5,68400.0
2013-08-14 14:30:00,18.49,18.57,18.47,18.56,72700.0,18.49,18.57,18.47,18.56,72700.0
2013-08-14 15:00:00,18.57,18.58,18.47,18.47,92800.0,18.57,18.58,18.47,18.47,92800.0
2013-08-14 15:30:00,18.47,18.48,18.38,18.41,249700.0,18.47,18.48,18.38,18.41,249700.0
2013-08-15 09:30:00,18.3,18.39,18.14,18.32,200100.0,18.3,18.39,18.14,18.32,200100.0
2013-08-15 10:00:00,18.32,18.39,18.18,18.24,192100.0,18.32,18.39,18.18,18.24,192100.0
2013-08-15 10:30:00,18.24,18.25,18.19,18.2,107100.0,18.24,18.25,18.19,18.2,107100.0
2013-08-15 11:00:00,18.2,18.34,18.19,18.25,81800.0,18.2,18.34,18.19,18.25,81800.0
2013-08-15 11:30:00,18.26,18.48,18.23,18.48,184400.0,18.26,18.48,18.23,18.48,184400.0
2013-08-15 12:00:00,18.48,18.51,18.36,18.4,123900.0,18.48,18.51,18.36,18.4,123900.0
2013-08-15 12:30:00,18.4,18.53,18.4,18.46,94200.0,18.4,18.53,18.4,18.46,94200.0
2013-08-15 13:00:00,18.47,18.49,18.4,18.48,91400.0,18.47,18.49,18.4,18.48,91400.0
2013-08-15 13:30:00,18.48,18.58,18.48,18.49,66400.0,18.48,18.58,18.48,18.49,66400.0
2013-08-15 14:00:00,18.5,18.51,18.43,18.48,70100.0,18.5,18.51,18.43,18.48,70100.0
2013-08-15 14:30:00,18.49,18.54,18.4,18.44,124000.0,18.49,18.54,18.4,18.44,124000.0
2013-08-15 15:00:00,18.45,18.45,18.35,18.4,85300.0,18.45,18.45,18.35,18.4,85300.0
2013-08-15 15:30:00,18.4,18.41,18.32,18.32,324300.0,18.4,18.41,18.32,18.32,324300.0
2013-08-16 09:30:00,18.31,18.38,18.27,18.3,146800.0,18.31,18.38,18.27,18.3,146800.0
2013-08-16 10:00:00,18.32,18.46,18.27,18.45,194400.0,18.32,18.46,18.27,18.45,194400.0
2013-08-16 10:30:00,18.45,18.52,18.4,18.46,106700.0,18.45,18.52,18.4,18.46,106700.0
2013-08-16 11:00:00,18.46,18.47,18.34,18.38,65100.0,18.46,18.47,18.34,18.38,65100.0
2013-08-16 11:30:00,18.37,18.49,18.37,18.45,65800.0,18.37,18.49,18.37,18.45,65800.0
2013-08-16 12:00:00,18.45,18.5,18.39,18.4,84800.0,18.45,18.5,18.39,18.4,84800.0
2013-08-16 12:30:00,18.39,18.42,18.31,18.35,80700.0,18.39,18.42,18.31,18.35,80700.0
2013-08-16 13:00:00,18.35,18.35,18.26,18.28,91300.0,18.35,18.35,18.26,18.28,91300.0
2013-08-16 13:30:00,18.28,18.3,18.18,18.28,134200.0,18.28,18.3,18.18,18.28,134200.0
2013-08-16 14:00:00,18.28,18.33,18.27,18.33,59500.0,18.28,18.33,18.27,18.33,59500.0
2013-08-16 14:30:00,18.32,18.4,18.3,18.36,62900.0,18.32,18.4,18.3,18.36,62900.0
2013-08-16 15:00:00,18.36,18.38,18.31,18.35,64700.0,18.36,18.38,18.31,18.35,64700.0
2013-08-16 15:30:00,18.35,18.43,18.35,18.38,180600.0,18.35,18.43,18.35,18.38,180600.0
2013-08-19 09:30:00,18.45,18.47,18.32,18.43,80900.0,18.45,18.47,18.32,18.43,80900.0
2013-08-19 10:00:00,18.44,18.49,18.27,18.3,104700.0,18.44,18.49,18.27,18.3,104700.0
2013-08-19 10:30:00,18.3,18.37,18.28,18.32,62400.0,18.3,18.37,18.28,18.32,62400.0
2013-08-19 11:00:00,18.32,18.39,18.32,18.38,48700.0,18.32,18.39,18.32,18.38,48700.0
2013-08-19 11:30:00,18.37,18.41,18.32,18.36,54000.0,18.37,18.41,18.32,18.36,54000.0
2013-08-19 12:00:00,18.36,18.39,18.32,18.37,32000.0,18.36,18.39,18.32,18.37,32000.0
2013-08-19 12:30:00,18.36,18.38,18.33,18.35,26900.0,18.36,18.38,18.33,18.35,26900.0
2013-08-19 13:00:00,18.34,18.36,18.33,18.33,34100.0,18.34,18.36,18.33,18.33,34100.0
2013-08-19 13:30:00,18.33,18.34,18.29,18.33,56000.0,18.33,18.34,18.29,18.33,56000.0
2013-08-19 14:00:00,18.32,18.33,18.25,18.26,77900.0,18.32,18.33,18.25,18.26,77900.0
2013-08-19 14:30:00,18.27,18.29,18.23,18.25,40900.0,18.27,18.29,18.23,18.25,40900.0
2013-08-19 15:00:00,18.24,18.25,18.08,18.09,233000.0,18.24,18.25,18.08,18.09,233000.0
2013-08-19 15:30:00,18.08,18.13,17.96,17.98,488100.0,18.08,18.13,17.96,17.98,488100.0
2013-08-20 09:30:00,18.04,18.38,18.01,18.16,170800.0,18.04,18.38,18.01,18.16,170800.0
2013-08-20 10:00:00,18.16,18.26,18.13,18.24,121900.0,18.16,18.26,18.13,18.24,121900.0
2013-08-20 10:30:00,18.23,18.46,18.22,18.34,156400.0,18.23,18.46,18.22,18.34,156400.0
2013-08-20 11:00:00,18.34,18.46,18.3,18.41,91100.0,18.34,18.46,18.3,18.41,91100.0
2013-08-20 11:30:00,18.4,18.53,18.38,18.46,153800.0,18.4,18.53,18.38,18.46,153800.0
2013-08-20 12:00:00,18.47,18.5,18.38,18.46,102900.0,18.47,18.5,18.38,18.46,102900.0
2013-08-20 12:30:00,18.46,18.49,18.42,18.46,66100.0,18.46,18.49,18.42,18.46,66100.0
2013-08-20 13:00:00,18.46,18.51,18.46,18.47,43500.0,18.46,18.51,18.46,18.47,43500.0
2013-08-20 13:30:00,18.47,18.48,18.44,18.46,61000.0,18.47,18.48,18.44,18.46,61000.0
2013-08-20 14:00:00,18.46,18.53,18.43,18.47,81000.0,18.46,18.53,18.43,18.47,81000.0
2013-08-20 14:30:00,18.46,18.5,18.45,18.48,53600.0,18.46,18.5,18.45,18.48,53600.0
2013-08-20 15:00:00,18.48,18.51,18.45,18.51,73300.0,18.48,18.51,18.45,18.51,73300.0
2013-08-20 15:30:00,18.5,18.53,18.42,18.47,203300.0,18.5,18.53,18.42,18.47,203300.0
2013-08-21 09:30:00,18.49,18.62,18.48,18.48,128700.0,18.49,18.62,18.48,18.48,128700.0
2013-08-21 10:00:00,18.48,18.56,18.45,18.49,80300.0,18.48,18.56,18.45,18.49,80300.0
2013-08-21 10:30:00,18.49,18.57,18.44,18.48,61300.0,18.49,18.57,18.44,18.48,61300.0
2013-08-21 11:00:00,18.48,18.49,18.4,18.4,55700.0,18.48,18.49,18.4,18.4,55700.0
2013-08-21 11:30:00,18.4,18.41,18.33,18.36,53500.0,18.4,18.41,18.33,18.36,53500.0
2013-08-21 12:00:00,18.37,18.42,18.33,18.34,28200.0,18.37,18.42,18.33,18.34,28200.0
2013-08-21 12:30:00,18.33,18.37,18.3,18.3,37100.0,18.33,18.37,18.3,18.3,37100.0
2013-08-21 13:00:00,18.3,18.37,18.28,18.32,38100.0,18.3,18.37,18.28,18.32,38100.0
2013-08-21 13:30:00,18.33,18.39,18.3,18.34,38400.0,18.33,18.39,18.3,18.34,38400.0
2013-08-21 14:00:00,18.34,18.36,18.19,18.26,193700.0,18.34,18.36,18.19,18.26,193700.0
2013-08-21 14:30:00,18.26,18.43,18.26,18.42,135200.0,18.26,18.43,18.26,18.42,135200.0
2013-08-21 15:00:00,18.41,18.45,18.36,18.36,99200.0,18.41,18.45,18.36,18.36,99200.0
2013-08-21 15:30:00,18.35,18.38,18.19,18.2,280900.0,18.35,18.38,18.19,18.2,280900.0
2013-08-22 09:30:00,18.69,19.0,18.5,18.75,282600.0,18.69,19.0,18.5,18.75,282600.0
2013-08-22 10:00:00,18.75,18.78,18.55,18.58,125700.0,18.75,18.78,18.55,18.58,125700.0
2013-08-22 10:30:00,18.57,18.66,18.57,18.64,126200.0,18.57,18.66,18.57,18.64,126200.0
2013-08-22 11:00:00,18.65,18.67,18.5,18.6,106400.0,18.65,18.67,18.5,18.6,106400.0
2013-08-22 11:30:00,18.62,18.62,18.55,18.57,100600.0,18.62,18.62,18.55,18.57,100600.0
2013-08-22 12:00:00,18.57,18.77,18.57,18.58,17800.0,18.57,18.77,18.57,18.58,17800.0
2013-08-22 12:30:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 13:00:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 13:30:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 14:00:00,18.57,18.57,18.57,18.57,200.0,18.57,18.57,18.57,18.57,200.0
2013-08-22 14:30:00,18.57,18.57,18.57,18.57,0.0,18.57,18.57,18.57,18.57,0.0
2013-08-22 15:00:00,18.55,18.6,18.5,18.53,37000.0,18.55,18.6,18.5,18.53,37000.0
2013-08-22 15:30:00,18.53,18.94,18.52,18.94,807500.0,18.53,18.94,18.52,18.94,807500.0
2013-08-23 09:30:00,19.11,19.12,18.87,18.93,94800.0,19.11,19.12,18.87,18.93,94800.0
2013-08-23 10:00:00,18.92,18.93,18.8,18.82,90200.0,18.92,18.93,18.8,18.82,90200.0
2013-08-23 10:30:00,18.8,18.83,18.76,18.76,224700.0,18.8,18.83,18.76,18.76,224700.0
2013-08-23 11:00:00,18.76,18.79,18.7,18.73,112700.0,18.76,18.79,18.7,18.73,112700.0
2013-08-23 11:30:00,18.73,18.74,18.64,18.67,74800.0,18.73,18.74,18.64,18.67,74800.0
2013-08-23 12:00:00,18.67,18.7,18.66,18.69,33900.0,18.67,18.7,18.66,18.69,33900.0
2013-08-23 12:30:00,18.69,18.76,18.69,18.69,43900.0,18.69,18.76,18.69,18.69,43900.0
2013-08-23 13:00:00,18.7,18.7,18.64,18.66,48900.0,18.7,18.7,18.64,18.66,48900.0
2013-08-23 13:30:00,18.66,18.66,18.63,18.63,36000.0,18.66,18.66,18.63,18.63,36000.0
2013-08-23 14:00:00,18.63,18.65,18.61,18.63,45400.0,18.63,18.65,18.61,18.63,45400.0
2013-08-23 14:30:00,18.63,18.64,18.61,18.63,40600.0,18.63,18.64,18.61,18.63,40600.0
2013-08-23 15:00:00,18.63,18.7,18.62,18.68,61000.0,18.63,18.7,18.62,18.68,61000.0
2013-08-23 15:30:00,18.68,18.83,18.67,18.83,155600.0,18.68,18.83,18.67,18.83,155600.0
2013-08-26 09:30:00,19.11,19.18,18.92,18.94,417400.0,19.11,19.18,18.92,18.94,417400.0
2013-08-26 10:00:00,18.95,19.01,18.94,19.0,216000.0,18.95,19.01,18.94,19.0,216000.0
2013-08-26 10:30:00,19.0,19.03,18.97,19.0,218200.0,19.0,19.03,18.97,19.0,218200.0
2013-08-26 11:00:00,19.0,19.0,18.97,18.99,382800.0,19.0,19.0,18.97,18.99,382800.0
2013-08-26 11:30:00,18.99,19.03,18.98,19.0,278200.0,18.99,19.03,18.98,19.0,278200.0
2013-08-26 12:00:00,19.0,19.14,19.0,19.14,255600.0,19.0,19.14,19.0,19.14,255600.0
2013-08-26 12:30:00,19.14,19.17,19.06,19.08,246000.0,19.14,19.17,19.06,19.08,246000.0
2013-08-26 13:00:00,19.08,19.12,19.06,19.1,141800.0,19.08,19.12,19.06,19.1,141800.0
2013-08-26 13:30:00,19.09,19.11,19.07,19.1,93600.0,19.09,19.11,19.07,19.1,93600.0
2013-08-26 14:00:00,19.1,19.2,19.1,19.2,197800.0,19.1,19.2,19.1,19.2,197800.0
2013-08-26 14:30:00,19.2,19.25,19.16,19.19,321200.0,19.2,19.25,19.16,19.19,321200.0
2013-08-26 15:00:00,19.18,19.24,19.04,19.06,249000.0,19.18,19.24,19.04,19.06,249000.0
2013-08-26 15:30:00,19.06,19.17,19.05,19.11,591400.0,19.06,19.17,19.05,19.11,591400.0
2013-08-27 09:30:00,18.79,18.87,18.48,18.48,195900.0,18.79,18.87,18.48,18.48,195900.0
2013-08-27 10:00:00,18.47,18.61,18.32,18.33,182500.0,18.47,18.61,18.32,18.33,182500.0
2013-08-27 10:30:00,18.33,18.61,18.32,18.59,188600.0,18.33,18.61,18.32,18.59,188600.0
2013-08-27 11:00:00,18.58,18.66,18.55,18.61,67000.0,18.58,18.66,18.55,18.61,67000.0
2013-08-27 11:30:00,18.61,18.61,18.48,18.48,112800.0,18.61,18.61,18.48,18.48,112800.0
2013-08-27 12:00:00,18.48,18.51,18.38,18.41,87400.0,18.48,18.51,18.38,18.41,87400.0
2013-08-27 12:30:00,18.4,18.45,18.3,18.39,103900.0,18.4,18.45,18.3,18.39,103900.0
2013-08-27 13:00:00,18.38,18.39,18.26,18.27,59600.0,18.38,18.39,18.26,18.27,59600.0
2013-08-27 13:30:00,18.27,18.38,18.27,18.3,55100.0,18.27,18.38,18.27,18.3,55100.0
2013-08-27 14:00:00,18.3,18.31,18.2,18.27,96300.0,18.3,18.31,18.2,18.27,96300.0
2013-08-27 14:30:00,18.28,18.31,18.22,18.24,74800.0,18.28,18.31,18.22,18.24,74800.0
2013-08-27 15:00:00,18.23,18.31,18.2,18.23,97400.0,18.23,18.31,18.2,18.23,97400.0
2013-08-27 15:30:00,18.24,18.39,18.18,18.29,396100.0,18.24,18.39,18.18,18.29,396100.0
2013-08-28 09:30:00,18.32,18.62,18.31,18.53,93600.0,18.32,18.62,18.31,18.53,93600.0
2013-08-28 10:00:00,18.53,18.58,18.43,18.55,81900.0,18.53,18.58,18.43,18.55,81900.0
2013-08-28 10:30:00,18.52,18.61,18.5,18.57,89400.0,18.52,18.61,18.5,18.57,89400.0
2013-08-28 11:00:00,18.57,18.57,18.5,18.5,52800.0,18.57,18.57,18.5,18.5,52800.0
2013-08-28 11:30:00,18.51,18.54,18.48,18.54,44700.0,18.51,18.54,18.48,18.54,44700.0
2013-08-28 12:00:00,18.54,18.55,18.49,18.54,39400.0,18.54,18.55,18.49,18.54,39400.0
2013-08-28 12:30:00,18.54,18.59,18.54,18.54,38600.0,18.54,18.59,18.54,18.54,38600.0
2013-08-28 13:00:00,18.54,18.57,18.52,18.55,41700.0,18.54,18.57,18.52,18.55,41700.0
2013-08-28 13:30:00,18.55,18.61,18.54,18.61,47600.0,18.55,18.61,18.54,18.61,47600.0
2013-08-28 14:00:00,18.6,18.62,18.56,18.56,46200.0,18.6,18.62,18.56,18.56,46200.0
2013-08-28 14:30:00,18.56,18.56,18.46,18.52,59100.0,18.56,18.56,18.46,18.52,59100.0
2013-08-28 15:00:00,18.51,18.55,18.49,18.53,84700.0,18.51,18.55,18.49,18.53,84700.0
2013-08-28 15:30:00,18.54,18.63,18.54,18.61,219800.0,18.54,18.63,18.54,18.61,219800.0
2013-08-29 09:30:00,18.55,18.82,18.51,18.77,78000.0,18.55,18.82,18.51,18.77,78000.0
2013-08-29 10:00:00,18.79,18.87,18.72,18.82,108100.0,18.79,18.87,18.72,18.82,108100.0
2013-08-29 10:30:00,18.8,18.96,18.79,18.86,48500.0,18.8,18.96,18.79,18.86,48500.0
2013-08-29 11:00:00,18.86,18.94,18.86,18.93,36300.0,18.86,18.94,18.86,18.93,36300.0
2013-08-29 11:30:00,18.93,18.94,18.81,18.84,40900.0,18.93,18.94,18.81,18.84,40900.0
2013-08-29 12:00:00,18.85,18.91,18.79,18.82,48200.0,18.85,18.91,18.79,18.82,48200.0
2013-08-29 12:30:00,18.82,18.87,18.78,18.86,32800.0,18.82,18.87,18.78,18.86,32800.0
2013-08-29 13:00:00,18.87,18.87,18.75,18.79,46100.0,18.87,18.87,18.75,18.79,46100.0
2013-08-29 13:30:00,18.78,18.78,18.71,18.78,72800.0,18.78,18.78,18.71,18.78,72800.0
2013-08-29 14:00:00,18.77,18.85,18.75,18.84,21000.0,18.77,18.85,18.75,18.84,21000.0
2013-08-29 14:30:00,18.84,18.91,18.82,18.89,28200.0,18.84,18.91,18.82,18.89,28200.0
2013-08-29 15:00:00,18.88,18.91,18.82,18.84,67200.0,18.88,18.91,18.82,18.84,67200.0
2013-08-29 15:30:00,18.83,18.9,18.77,18.87,121200.0,18.83,18.9,18.77,18.87,121200.0
2013-08-30 09:30:00,18.9,18.91,18.44,18.57,234000.0,18.9,18.91,18.44,18.57,234000.0
2013-08-30 10:00:00,18.55,18.57,18.46,18.48,125500.0,18.55,18.57,18.46,18.48,125500.0
2013-08-30 10:30:00,18.48,18.53,18.44,18.51,133000.0,18.48,18.53,18.44,18.51,133000.0
2013-08-30 11:00:00,18.5,18.52,18.4,18.41,40700.0,18.5,18.52,18.4,18.41,40700.0
2013-08-30 11:30:00,18.41,18.47,18.38,18.39,63400.0,18.41,18.47,18.38,18.39,63400.0
2013-08-30 12:00:00,18.39,18.41,18.36,18.37,51800.0,18.39,18.41,18.36,18.37,51800.0
2013-08-30 12:30:00,18.37,18.39,18.29,18.38,39600.0,18.37,18.39,18.29,18.38,39600.0
2013-08-30 13:00:00,18.38,18.45,18.29,18.37,98400.0,18.38,18.45,18.29,18.37,98400.0
2013-08-30 13:30:00,18.38,18.41,18.3,18.34,40600.0,18.38,18.41,18.3,18.34,40600.0
2013-08-30 14:00:00,18.33,18.44,18.33,18.42,59600.0,18.33,18.44,18.33,18.42,59600.0
2013-08-30 14:30:00,18.42,18.51,18.38,18.39,57600.0,18.42,18.51,18.38,18.39,57600.0
2013-08-30 15:00:00,18.38,18.39,18.34,18.36,123800.0,18.38,18.39,18.34,18.36,123800.0
2013-08-30 15:30:00,18.36,18.39,18.3,18.36,172400.0,18.36,18.39,18.3,18.36,172400.0
2013-09-03 09:30:00,18.55,18.92,18.55,18.89,188000.0,18.55,18.92,18.55,18.89,188000.0
2013-09-03 10:00:00,18.88,18.92,18.77,18.81,102500.0,18.88,18.92,18.77,18.81,102500.0
2013-09-03 10:30:00,18.81,18.89,18.78,18.81,50300.0,18.81,18.89,18.78,18.81,50300.0
2013-09-03 11:00:00,18.82,18.9,18.72,18.74,58400.0,18.82,18.9,18.72,18.74,58400.0
2013-09-03 11:30:00,18.73,18.79,18.65,18.74,79100.0,18.73,18.79,18.65,18.74,79100.0
2013-09-03 12:00:00,18.75,18.75,18.64,18.67,52300.0,18.75,18.75,18.64,18.67,52300.0
2013-09-03 12:30:00,18.68,18.71,18.64,18.65,62300.0,18.68,18.71,18.64,18.65,62300.0
2013-09-03 13:00:00,18.64,18.69,18.6,18.67,48700.0,18.64,18.69,18.6,18.67,48700.0
2013-09-03 13:30:00,18.68,18.69,18.6,18.6,54900.0,18.68,18.69,18.6,18.6,54900.0
2013-09-03 14:00:00,18.59,18.68,18.54,18.56,43300.0,18.59,18.68,18.54,18.56,43300.0
2013-09-03 14:30:00,18.57,18.59,18.5,18.57,83900.0,18.57,18.59,18.5,18.57,83900.0
2013-09-03 15:00:00,18.57,18.68,18.55,18.65,81400.0,18.57,18.68,18.55,18.65,81400.0
2013-09-03 15:30:00,18.66,18.72,18.63,18.65,151300.0,18.66,18.72,18.63,18.65,151300.0
2013-09-04 09:30:00,18.71,18.84,18.68,18.73,94300.0,18.71,18.84,18.68,18.73,94300.0
2013-09-04 10:00:00,18.73,18.77,18.69,18.71,91900.0,18.73,18.77,18.69,18.71,91900.0
2013-09-04 10:30:00,18.72,18.72,18.53,18.57,176200.0,18.72,18.72,18.53,18.57,176200.0
2013-09-04 11:00:00,18.58,18.69,18.58,18.64,56600.0,18.58,18.69,18.58,18.64,56600.0
2013-09-04 11:30:00,18.64,18.7,18.6,18.6,60800.0,18.64,18.7,18.6,18.6,60800.0
2013-09-04 12:00:00,18.61,18.66,18.55,18.57,151400.0,18.61,18.66,18.55,18.57,151400.0
2013-09-04 12:30:00,18.58,18.6,18.57,18.57,94700.0,18.58,18.6,18.57,18.57,94700.0
2013-09-04 13:00:00,18.57,18.62,18.57,18.61,81000.0,18.57,18.62,18.57,18.61,81000.0
2013-09-04 13:30:00,18.61,18.69,18.58,18.66,138300.0,18.61,18.69,18.58,18.66,138300.0
2013-09-04 14:00:00,18.66,18.74,18.66,18.73,50300.0,18.66,18.74,18.66,18.73,50300.0
2013-09-04 14:30:00,18.73,18.73,18.63,18.65,92000.0,18.73,18.73,18.63,18.65,92000.0
2013-09-04 15:00:00,18.64,18.72,18.62,18.62,95300.0,18.64,18.72,18.62,18.62,95300.0
2013-09-04 15:30:00,18.63,18.66,18.59,18.64,142000.0,18.63,18.66,18.59,18.64,142000.0
2013-09-05 09:30:00,18.69,18.83,18.62,18.62,70700.0,18.69,18.83,18.62,18.62,70700.0
2013-09-05 10:00:00,18.64,18.71,18.61,18.65,106100.0,18.64,18.71,18.61,18.65,106100.0
2013-09-05 10:30:00,18.65,18.65,18.5,18.53,178000.0,18.65,18.65,18.5,18.53,178000.0
2013-09-05 11:00:00,18.53,18.65,18.51,18.65,135100.0,18.53,18.65,18.51,18.65,135100.0
2013-09-05 11:30:00,18.65,18.7,18.6,18.69,93100.0,18.65,18.7,18.6,18.69,93100.0
2013-09-05 12:00:00,18.7,18.7,18.65,18.67,28700.0,18.7,18.7,18.65,18.67,28700.0
2013-09-05 12:30:00,18.68,18.7,18.66,18.67,36600.0,18.68,18.7,18.66,18.67,36600.0
2013-09-05 13:00:00,18.69,18.7,18.62,18.67,40500.0,18.69,18.7,18.62,18.67,40500.0
2013-09-05 13:30:00,18.67,18.7,18.62,18.64,36800.0,18.67,18.7,18.62,18.64,36800.0
2013-09-05 14:00:00,18.63,18.66,18.61,18.66,24900.0,18.63,18.66,18.61,18.66,24900.0
2013-09-05 14:30:00,18.65,18.68,18.65,18.65,51200.0,18.65,18.68,18.65,18.65,51200.0
2013-09-05 15:00:00,18.66,18.66,18.59,18.65,76700.0,18.66,18.66,18.59,18.65,76700.0
2013-09-05 15:30:00,18.65,18.67,18.61,18.65,176800.0,18.65,18.67,18.61,18.65,176800.0
2013-09-06 09:30:00,18.75,18.75,18.25,18.29,108200.0,18.75,18.75,18.25,18.29,108200.0
2013-09-06 10:00:00,18.28,18.28,18.03,18.26,187600.0,18.28,18.28,18.03,18.26,187600.0
2013-09-06 10:30:00,18.27,18.4,18.27,18.37,160900.0,18.27,18.4,18.27,18.37,160900.0
2013-09-06 11:00:00,18.38,18.38,18.3,18.33,97600.0,18.38,18.38,18.3,18.33,97600.0
2013-09-06 11:30:00,18.32,18.38,18.31,18.32,86900.0,18.32,18.38,18.31,18.32,86900.0
2013-09-06 12:00:00,18.32,18.32,18.28,18.3,125700.0,18.32,18.32,18.28,18.3,125700.0
2013-09-06 12:30:00,18.3,18.3,18.18,18.27,91700.0,18.3,18.3,18.18,18.27,91700.0
2013-09-06 13:00:00,18.27,18.3,18.2,18.23,53300.0,18.27,18.3,18.2,18.23,53300.0
2013-09-06 13:30:00,18.24,18.28,18.23,18.25,70200.0,18.24,18.28,18.23,18.25,70200.0
2013-09-06 14:00:00,18.25,18.27,18.21,18.22,99600.0,18.25,18.27,18.21,18.22,99600.0
2013-09-06 14:30:00,18.21,18.23,18.14,18.14,80800.0,18.21,18.23,18.14,18.14,80800.0
2013-09-06 15:00:00,18.14,18.19,18.08,18.19,101800.0,18.14,18.19,18.08,18.19,101800.0
2013-09-06 15:30:00,18.19,18.19,18.1,18.18,348700.0,18.19,18.19,18.1,18.18,348700.0
2013-09-09 09:30:00,18.27,18.46,18.26,18.38,140500.0,18.27,18.46,18.26,18.38,140500.0
2013-09-09 10:00:00,18.38,18.4,18.21,18.23,76500.0,18.38,18.4,18.21,18.23,76500.0
2013-09-09 10:30:00,18.23,18.3,18.22,18.23,73000.0,18.23,18.3,18.22,18.23,73000.0
2013-09-09 11:00:00,18.23,18.23,18.2,18.23,56500.0,18.23,18.23,18.2,18.23,56500.0
2013-09-09 11:30:00,18.22,18.24,18.2,18.21,54700.0,18.22,18.24,18.2,18.21,54700.0
2013-09-09 12:00:00,18.21,18.43,18.21,18.43,124000.0,18.21,18.43,18.21,18.43,124000.0
2013-09-09 12:30:00,18.42,18.53,18.39,18.43,124200.0,18.42,18.53,18.39,18.43,124200.0
2013-09-09 13:00:00,18.43,18.51,18.42,18.5,82200.0,18.43,18.51,18.42,18.5,82200.0
2013-09-09 13:30:00,18.5,18.5,18.39,18.42,90300.0,18.5,18.5,18.39,18.42,90300.0
2013-09-09 14:00:00,18.42,18.48,18.41,18.44,70700.0,18.42,18.48,18.41,18.44,70700.0
2013-09-09 14:30:00,18.44,18.48,18.39,18.41,123300.0,18.44,18.48,18.39,18.41,123300.0
2013-09-09 15:00:00,18.42,18.5,18.4,18.5,108200.0,18.42,18.5,18.4,18.5,108200.0
2013-09-09 15:30:00,18.5,18.52,18.48,18.49,159600.0,18.5,18.52,18.48,18.49,159600.0
2013-09-10 09:30:00,18.57,18.6,18.34,18.36,125900.0,18.57,18.6,18.34,18.36,125900.0
2013-09-10 10:00:00,18.37,18.51,18.34,18.43,94200.0,18.37,18.51,18.34,18.43,94200.0
2013-09-10 10:30:00,18.42,18.43,18.33,18.35,80700.0,18.42,18.43,18.33,18.35,80700.0
2013-09-10 11:00:00,18.35,18.38,18.33,18.35,50400.0,18.35,18.38,18.33,18.35,50400.0
2013-09-10 11:30:00,18.34,18.34,18.25,18.3,53400.0,18.34,18.34,18.25,18.3,53400.0
2013-09-10 12:00:00,18.3,18.32,18.27,18.3,40400.0,18.3,18.32,18.27,18.3,40400.0
2013-09-10 12:30:00,18.31,18.36,18.29,18.32,40700.0,18.31,18.36,18.29,18.32,40700.0
2013-09-10 13:00:00,18.33,18.33,18.24,18.27,81600.0,18.33,18.33,18.24,18.27,81600.0
2013-09-10 13:30:00,18.27,18.33,18.25,18.32,56800.0,18.27,18.33,18.25,18.32,56800.0
2013-09-10 14:00:00,18.33,18.35,18.28,18.32,79700.0,18.33,18.35,18.28,18.32,79700.0
2013-09-10 14:30:00,18.32,18.32,18.26,18.29,68700.0,18.32,18.32,18.26,18.29,68700.0
2013-09-10 15:00:00,18.3,18.35,18.3,18.35,84000.0,18.3,18.35,18.3,18.35,84000.0
2013-09-10 15:30:00,18.34,18.35,18.12,18.15,734600.0,18.34,18.35,18.12,18.15,734600.0
2013-09-11 09:30:00,17.96,17.98,16.96,17.0,1318200.0,17.96,17.98,16.96,17.0,1318200.0
2013-09-11 10:00:00,17.0,17.37,16.99,17.23,666000.0,17.0,17.37,16.99,17.23,666000.0
2013-09-11 10:30:00,17.23,17.29,17.13,17.15,280400.0,17.23,17.29,17.13,17.15,280400.0
2013-09-11 11:00:00,17.16,17.29,17.1,17.1,330700.0,17.16,17.29,17.1,17.1,330700.0
2013-09-11 11:30:00,17.11,17.25,17.09,17.25,355800.0,17.11,17.25,17.09,17.25,355800.0
2013-09-11 12:00:00,17.25,17.27,17.18,17.25,951800.0,17.25,17.27,17.18,17.25,951800.0
2013-09-11 12:30:00,17.25,17.46,17.16,17.37,362500.0,17.25,17.46,17.16,17.37,362500.0
2013-09-11 13:00:00,17.37,17.48,17.36,17.38,371600.0,17.37,17.48,17.36,17.38,371600.0
2013-09-11 13:30:00,17.39,17.48,17.37,17.38,134200.0,17.39,17.48,17.37,17.38,134200.0
2013-09-11 14:00:00,17.38,17.42,17.3,17.32,277600.0,17.38,17.42,17.3,17.32,277600.0
2013-09-11 14:30:00,17.33,17.36,17.25,17.27,132700.0,17.33,17.36,17.25,17.27,132700.0
2013-09-11 15:00:00,17.27,17.31,17.25,17.25,220400.0,17.27,17.31,17.25,17.25,220400.0
2013-09-11 15:30:00,17.26,17.32,17.18,17.3,490200.0,17.26,17.32,17.18,17.3,490200.0
2013-09-12 09:30:00,17.33,17.46,17.2,17.46,118800.0,17.33,17.46,17.2,17.46,118800.0
2013-09-12 10:00:00,17.46,17.52,17.36,17.42,110200.0,17.46,17.52,17.36,17.42,110200.0
2013-09-12 10:30:00,17.42,17.46,17.3,17.32,101800.0,17.42,17.46,17.3,17.32,101800.0
2013-09-12 11:00:00,17.31,17.4,17.28,17.31,102000.0,17.31,17.4,17.28,17.31,102000.0
2013-09-12 11:30:00,17.31,17.32,17.2,17.3,152100.0,17.31,17.32,17.2,17.3,152100.0
2013-09-12 12:00:00,17.3,17.31,17.26,17.29,67400.0,17.3,17.31,17.26,17.29,67400.0
2013-09-12 12:30:00,17.28,17.35,17.28,17.33,86400.0,17.28,17.35,17.28,17.33,86400.0
2013-09-12 13:00:00,17.33,17.39,17.3,17.35,159200.0,17.33,17.39,17.3,17.35,159200.0
2013-09-12 13:30:00,17.34,17.36,17.31,17.32,104500.0,17.34,17.36,17.31,17.32,104500.0
2013-09-12 14:00:00,17.32,17.38,17.32,17.37,171900.0,17.32,17.38,17.32,17.37,171900.0
2013-09-12 14:30:00,17.38,17.38,17.33,17.38,53100.0,17.38,17.38,17.33,17.38,53100.0
2013-09-12 15:00:00,17.37,17.39,17.31,17.31,105300.0,17.37,17.39,17.31,17.31,105300.0
2013-09-12 15:30:00,17.31,17.34,17.24,17.24,246900.0,17.31,17.34,17.24,17.24,246900.0
2013-09-13 09:30:00,17.39,17.46,17.25,17.42,118500.0,17.39,17.46,17.25,17.42,118500.0
2013-09-13 10:00:00,17.42,17.46,17.3,17.42,260200.0,17.42,17.46,17.3,17.42,260200.0
2013-09-13 10:30:00,17.41,17.42,17.36,17.39,114500.0,17.41,17.42,17.36,17.39,114500.0
2013-09-13 11:00:00,17.38,17.42,17.36,17.4,104800.0,17.38,17.42,17.36,17.4,104800.0
2013-09-13 11:30:00,17.39,17.44,17.39,17.44,61500.0,17.39,17.44,17.39,17.44,61500.0
2013-09-13 12:00:00,17.44,17.84,17.43,17.69,360700.0,17.44,17.84,17.43,17.69,360700.0
2013-09-13 12:30:00,17.7,17.74,17.63,17.69,88200.0,17.7,17.74,17.63,17.69,88200.0
2013-09-13 13:00:00,17.69,17.7,17.54,17.69,108300.0,17.69,17.7,17.54,17.69,108300.0
2013-09-13 13:30:00,17.69,17.71,17.62,17.68,83200.0,17.69,17.71,17.62,17.68,83200.0
2013-09-13 14:00:00,17.69,17.71,17.62,17.69,118200.0,17.69,17.71,17.62,17.69,118200.0
2013-09-13 14:30:00,17.68,17.77,17.67,17.7,117700.0,17.68,17.77,17.67,17.7,117700.0
2013-09-13 15:00:00,17.7,17.7,17.59,17.6,169500.0,17.7,17.7,17.59,17.6,169500.0
2013-09-13 15:30:00,17.6,17.69,17.59,17.66,482400.0,17.6,17.69,17.59,17.66,482400.0
2013-09-16 09:30:00,18.19,18.19,17.61,17.62,458300.0,18.19,18.19,17.61,17.62,458300.0
2013-09-16 10:00:00,17.61,17.84,17.52,17.81,247700.0,17.61,17.84,17.52,17.81,247700.0
2013-09-16 10:30:00,17.8,17.97,17.77,17.94,275600.0,17.8,17.97,17.77,17.94,275600.0
2013-09-16 11:00:00,17.94,18.0,17.86,17.88,223200.0,17.94,18.0,17.86,17.88,223200.0
2013-09-16 11:30:00,17.88,17.88,17.72,17.78,149300.0,17.88,17.88,17.72,17.78,149300.0
2013-09-16 12:00:00,17.79,17.86,17.73,17.77,134100.0,17.79,17.86,17.73,17.77,134100.0
2013-09-16 12:30:00,17.77,17.81,17.66,17.67,142400.0,17.77,17.81,17.66,17.67,142400.0
2013-09-16 13:00:00,17.67,17.73,17.43,17.47,212100.0,17.67,17.73,17.43,17.47,212100.0
2013-09-16 13:30:00,17.48,17.55,17.14,17.25,397300.0,17.48,17.55,17.14,17.25,397300.0
2013-09-16 14:00:00,17.26,17.39,17.23,17.36,171500.0,17.26,17.39,17.23,17.36,171500.0
2013-09-16 14:30:00,17.37,17.38,17.16,17.24,241200.0,17.37,17.38,17.16,17.24,241200.0
2013-09-16 15:00:00,17.25,17.31,17.19,17.27,213900.0,17.25,17.31,17.19,17.27,213900.0
2013-09-16 15:30:00,17.27,17.36,17.26,17.36,454500.0,17.27,17.36,17.26,17.36,454500.0
2013-09-17 09:30:00,17.6,17.7,16.86,16.88,1116900.0,17.6,17.7,16.86,16.88,1116900.0
2013-09-17 10:00:00,16.88,16.98,16.58,16.66,1089200.0,16.88,16.98,16.58,16.66,1089200.0
2013-09-17 10:30:00,16.67,16.8,16.59,16.59,562900.0,16.67,16.8,16.59,16.59,562900.0
2013-09-17 11:00:00,16.59,16.78,16.44,16.7,888400.0,16.59,16.78,16.44,16.7,888400.0
2013-09-17 11:30:00,16.7,16.83,16.65,16.82,394500.0,16.7,16.83,16.65,16.82,394500.0
2013-09-17 12:00:00,16.81,16.91,16.81,16.83,235000.0,16.81,16.91,16.81,16.83,235000.0
2013-09-17 12:30:00,16.83,16.86,16.75,16.84,196700.0,16.83,16.86,16.75,16.84,196700.0
2013-09-17 13:00:00,16.84,16.92,16.81,16.92,200900.0,16.84,16.92,16.81,16.92,200900.0
2013-09-17 13:30:00,16.92,16.96,16.89,16.96,279100.0,16.92,16.96,16.89,16.96,279100.0
2013-09-17 14:00:00,16.96,16.97,16.92,16.94,154700.0,16.96,16.97,16.92,16.94,154700.0
2013-09-17 14:30:00,16.94,17.0,16.93,16.99,162200.0,16.94,17.0,16.93,16.99,162200.0
2013-09-17 15:00:00,16.99,17.01,16.97,16.99,171400.0,16.99,17.01,16.97,16.99,171400.0
2013-09-17 15:30:00,17.0,17.02,16.98,17.0,661100.0,17.0,17.02,16.98,17.0,661100.0
2013-09-18 09:30:00,17.13,17.15,16.89,16.93,297300.0,17.13,17.15,16.89,16.93,297300.0
2013-09-18 10:00:00,16.93,16.98,16.9,16.91,110500.0,16.93,16.98,16.9,16.91,110500.0
2013-09-18 10:30:00,16.92,16.97,16.78,16.81,216600.0,16.92,16.97,16.78,16.81,216600.0
2013-09-18 11:00:00,16.81,16.88,16.8,16.88,115200.0,16.81,16.88,16.8,16.88,115200.0
2013-09-18 11:30:00,16.88,17.01,16.88,16.9,174300.0,16.88,17.01,16.88,16.9,174300.0
2013-09-18 12:00:00,16.9,16.96,16.86,16.87,90600.0,16.9,16.96,16.86,16.87,90600.0
2013-09-18 12:30:00,16.87,16.91,16.86,16.87,47500.0,16.87,16.91,16.86,16.87,47500.0
2013-09-18 13:00:00,16.87,16.95,16.87,16.9,79600.0,16.87,16.95,16.87,16.9,79600.0
2013-09-18 13:30:00,16.9,16.9,16.78,16.87,124200.0,16.9,16.9,16.78,16.87,124200.0
2013-09-18 14:00:00,16.87,17.08,16.87,16.98,235900.0,16.87,17.08,16.87,16.98,235900.0
2013-09-18 14:30:00,16.97,17.69,16.97,17.34,1645600.0,16.97,17.69,16.97,17.34,1645600.0
2013-09-18 15:00:00,17.33,17.34,16.85,17.07,913300.0,17.33,17.34,16.85,17.07,913300.0
2013-09-18 15:30:00,17.08,17.27,17.0,17.2,936100.0,17.08,17.27,17.0,17.2,936100.0
2013-09-19 09:30:00,18.09,18.12,17.55,17.62,1829600.0,18.09,18.12,17.55,17.62,1829600.0
2013-09-19 10:00:00,17.62,17.71,17.42,17.67,991400.0,17.62,17.71,17.42,17.67,991400.0
2013-09-19 10:30:00,17.66,17.76,17.53,17.65,576400.0,17.66,17.76,17.53,17.65,576400.0
2013-09-19 11:00:00,17.65,17.66,17.41,17.49,841100.0,17.65,17.66,17.41,17.49,841100.0
2013-09-19 11:30:00,17.49,17.59,17.44,17.51,374800.0,17.49,17.59,17.44,17.51,374800.0
2013-09-19 12:00:00,17.52,17.55,17.51,17.52,342300.0,17.52,17.55,17.51,17.52,342300.0
2013-09-19 12:30:00,17.52,17.6,17.51,17.56,359900.0,17.52,17.6,17.51,17.56,359900.0
2013-09-19 13:00:00,17.56,17.57,17.47,17.51,271000.0,17.56,17.57,17.47,17.51,271000.0
2013-09-19 13:30:00,17.51,17.51,17.46,17.48,130200.0,17.51,17.51,17.46,17.48,130200.0
2013-09-19 14:00:00,17.47,17.48,17.28,17.36,487600.0,17.47,17.48,17.28,17.36,487600.0
2013-09-19 14:30:00,17.37,17.39,17.3,17.37,195100.0,17.37,17.39,17.3,17.37,195100.0
2013-09-19 15:00:00,17.38,17.49,17.36,17.44,444500.0,17.38,17.49,17.36,17.44,444500.0
2013-09-19 15:30:00,17.45,17.53,17.39,17.43,998500.0,17.45,17.53,17.39,17.43,998500.0
2013-09-20 09:30:00,17.74,17.74,17.46,17.55,609800.0,17.74,17.74,17.46,17.55,609800.0
2013-09-20 10:00:00,17.56,17.58,17.33,17.33,402700.0,17.56,17.58,17.33,17.33,402700.0
2013-09-20 10:30:00,17.34,17.47,17.3,17.39,309500.0,17.34,17.47,17.3,17.39,309500.0
2013-09-20 11:00:00,17.39,17.42,17.29,17.33,234600.0,17.39,17.42,17.29,17.33,234600.0
2013-09-20 11:30:00,17.33,17.41,17.25,17.27,171500.0,17.33,17.41,17.25,17.27,171500.0
2013-09-20 12:00:00,17.27,17.45,17.2,17.45,361000.0,17.27,17.45,17.2,17.45,361000.0
2013-09-20 12:30:00,17.45,17.52,17.39,17.46,202800.0,17.45,17.52,17.39,17.46,202800.0
2013-09-20 13:00:00,17.46,17.51,17.42,17.45,130400.0,17.46,17.51,17.42,17.45,130400.0
2013-09-20 13:30:00,17.45,17.45,17.22,17.23,198400.0,17.45,17.45,17.22,17.23,198400.0
2013-09-20 14:00:00,17.23,17.29,17.1,17.1,351500.0,17.23,17.29,17.1,17.1,351500.0
2013-09-20 14:30:00,17.1,17.13,16.99,17.09,609600.0,17.1,17.13,16.99,17.09,609600.0
2013-09-20 15:00:00,17.09,17.09,16.99,17.04,466400.0,17.09,17.09,16.99,17.04,466400.0
2013-09-20 15:30:00,17.05,17.09,16.98,16.99,1079700.0,17.05,17.09,16.98,16.99,1079700.0
2013-09-23 09:30:00,17.46,17.48,17.12,17.24,763200.0,17.46,17.48,17.12,17.24,763200.0
2013-09-23 10:00:00,17.25,17.3,17.17,17.23,279600.0,17.25,17.3,17.17,17.23,279600.0
2013-09-23 10:30:00,17.24,17.25,17.07,17.11,242600.0,17.24,17.25,17.07,17.11,242600.0
2013-09-23 11:00:00,17.11,17.12,16.95,17.05,352400.0,17.11,17.12,16.95,17.05,352400.0
2013-09-23 11:30:00,17.05,17.14,17.03,17.07,245000.0,17.05,17.14,17.03,17.07,245000.0
2013-09-23 12:00:00,17.07,17.1,17.03,17.07,136700.0,17.07,17.1,17.03,17.07,136700.0
2013-09-23 12:30:00,17.08,17.1,17.0,17.09,212600.0,17.08,17.1,17.0,17.09,212600.0
2013-09-23 13:00:00,17.09,17.21,17.08,17.2,279900.0,17.09,17.21,17.08,17.2,279900.0
2013-09-23 13:30:00,17.19,17.27,17.19,17.27,296500.0,17.19,17.27,17.19,17.27,296500.0
2013-09-23 14:00:00,17.27,17.39,17.25,17.27,334100.0,17.27,17.39,17.25,17.27,334100.0
2013-09-23 14:30:00,17.26,17.32,17.24,17.31,218600.0,17.26,17.32,17.24,17.31,218600.0
2013-09-23 15:00:00,17.3,17.3,17.22,17.25,207100.0,17.3,17.3,17.22,17.25,207100.0
2013-09-23 15:30:00,17.24,17.26,17.19,17.22,750500.0,17.24,17.26,17.19,17.22,750500.0
2013-09-24 09:30:00,17.35,17.74,17.25,17.7,783200.0,17.35,17.74,17.25,17.7,783200.0
2013-09-24 10:00:00,17.7,17.7,17.42,17.66,397600.0,17.7,17.7,17.42,17.66,397600.0
2013-09-24 10:30:00,17.66,17.9,17.56,17.83,596400.0,17.66,17.9,17.56,17.83,596400.0
2013-09-24 11:00:00,17.83,18.2,17.83,17.99,1149500.0,17.83,18.2,17.83,17.99,1149500.0
2013-09-24 11:30:00,17.98,18.16,17.93,17.98,397900.0,17.98,18.16,17.93,17.98,397900.0
2013-09-24 12:00:00,17.98,18.03,17.95,17.98,200700.0,17.98,18.03,17.95,17.98,200700.0
2013-09-24 12:30:00,17.99,18.1,17.96,18.01,196500.0,17.99,18.1,17.96,18.01,196500.0
2013-09-24 13:00:00,18.02,18.1,18.01,18.02,222800.0,18.02,18.1,18.01,18.02,222800.0
2013-09-24 13:30:00,18.03,18.2,18.02,18.18,248500.0,18.03,18.2,18.02,18.18,248500.0
2013-09-24 14:00:00,18.19,18.2,18.07,18.09,351500.0,18.19,18.2,18.07,18.09,351500.0
2013-09-24 14:30:00,18.09,18.17,18.08,18.12,252900.0,18.09,18.17,18.08,18.12,252900.0
2013-09-24 15:00:00,18.12,18.12,18.03,18.06,375100.0,18.12,18.12,18.03,18.06,375100.0
2013-09-24 15:30:00,18.06,18.07,17.95,18.04,660200.0,18.06,18.07,17.95,18.04,660200.0
2013-09-25 09:30:00,18.43,18.49,18.1,18.15,726400.0,18.43,18.49,18.1,18.15,726400.0
2013-09-25 10:00:00,18.15,18.38,18.07,18.26,456100.0,18.15,18.38,18.07,18.26,456100.0
2013-09-25 10:30:00,18.25,18.4,18.24,18.33,379300.0,18.25,18.4,18.24,18.33,379300.0
2013-09-25 11:00:00,18.34,18.34,18.2,18.24,335200.0,18.34,18.34,18.2,18.24,335200.0
2013-09-25 11:30:00,18.24,18.43,18.22,18.4,237900.0,18.24,18.43,18.22,18.4,237900.0
2013-09-25 12:00:00,18.39,18.61,18.35,18.4,558900.0,18.39,18.61,18.35,18.4,558900.0
2013-09-25 12:30:00,18.41,18.42,18.32,18.36,163000.0,18.41,18.42,18.32,18.36,163000.0
2013-09-25 13:00:00,18.36,18.46,18.33,18.33,179900.0,18.36,18.46,18.33,18.33,179900.0
2013-09-25 13:30:00,18.33,18.33,18.17,18.27,232100.0,18.33,18.33,18.17,18.27,232100.0
2013-09-25 14:00:00,18.27,18.36,18.25,18.32,155800.0,18.27,18.36,18.25,18.32,155800.0
2013-09-25 14:30:00,18.31,18.35,18.26,18.3,172700.0,18.31,18.35,18.26,18.3,172700.0
2013-09-25 15:00:00,18.3,18.35,18.21,18.27,233700.0,18.3,18.35,18.21,18.27,233700.0
2013-09-25 15:30:00,18.27,18.46,18.27,18.35,817700.0,18.27,18.46,18.27,18.35,817700.0
2013-09-26 09:30:00,18.61,18.86,18.5,18.69,735700.0,18.61,18.86,18.5,18.69,735700.0
2013-09-26 10:00:00,18.67,18.88,18.67,18.79,457000.0,18.67,18.88,18.67,18.79,457000.0
2013-09-26 10:30:00,18.8,18.85,18.73,18.78,263500.0,18.8,18.85,18.73,18.78,263500.0
2013-09-26 11:00:00,18.77,18.81,18.63,18.69,284400.0,18.77,18.81,18.63,18.69,284400.0
2013-09-26 11:30:00,18.68,18.73,18.65,18.68,149100.0,18.68,18.73,18.65,18.68,149100.0
2013-09-26 12:00:00,18.68,18.68,18.53,18.57,148300.0,18.68,18.68,18.53,18.57,148300.0
2013-09-26 12:30:00,18.57,18.61,18.5,18.53,286000.0,18.57,18.61,18.5,18.53,286000.0
2013-09-26 13:00:00,18.53,18.61,18.5,18.6,86000.0,18.53,18.61,18.5,18.6,86000.0
2013-09-26 13:30:00,18.59,18.6,18.54,18.6,104600.0,18.59,18.6,18.54,18.6,104600.0
2013-09-26 14:00:00,18.6,18.6,18.44,18.56,153900.0,18.6,18.6,18.44,18.56,153900.0
2013-09-26 14:30:00,18.55,18.55,18.4,18.47,132900.0,18.55,18.55,18.4,18.47,132900.0
2013-09-26 15:00:00,18.46,18.48,18.36,18.38,123000.0,18.46,18.48,18.36,18.38,123000.0
2013-09-26 15:30:00,18.37,18.42,18.33,18.42,432700.0,18.37,18.42,18.33,18.42,432700.0
2013-09-27 09:30:00,18.32,18.4,18.0,18.3,430400.0,18.32,18.4,18.0,18.3,430400.0
2013-09-27 10:00:00,18.3,18.62,18.28,18.57,313700.0,18.3,18.62,18.28,18.57,313700.0
2013-09-27 10:30:00,18.57,18.6,18.41,18.42,194400.0,18.57,18.6,18.41,18.42,194400.0
2013-09-27 11:00:00,18.42,18.44,18.31,18.34,203100.0,18.42,18.44,18.31,18.34,203100.0
2013-09-27 11:30:00,18.35,18.35,18.26,18.28,129000.0,18.35,18.35,18.26,18.28,129000.0
2013-09-27 12:00:00,18.28,18.41,18.27,18.4,82600.0,18.28,18.41,18.27,18.4,82600.0
2013-09-27 12:30:00,18.41,18.41,18.25,18.26,159600.0,18.41,18.41,18.25,18.26,159600.0
2013-09-27 13:00:00,18.25,18.33,18.23,18.27,84400.0,18.25,18.33,18.23,18.27,84400.0
2013-09-27 13:30:00,18.28,18.33,18.23,18.27,54400.0,18.28,18.33,18.23,18.27,54400.0
2013-09-27 14:00:00,18.26,18.28,18.2,18.27,75900.0,18.26,18.28,18.2,18.27,75900.0
2013-09-27 14:30:00,18.27,18.28,18.2,18.22,62600.0,18.27,18.28,18.2,18.22,62600.0
2013-09-27 15:00:00,18.21,18.21,18.15,18.18,156300.0,18.21,18.21,18.15,18.18,156300.0
2013-09-27 15:30:00,18.18,18.19,18.1,18.12,457000.0,18.18,18.19,18.1,18.12,457000.0
2013-09-30 09:30:00,17.66,17.9,17.4,17.86,689000.0,17.66,17.9,17.4,17.86,689000.0
2013-09-30 10:00:00,17.85,17.96,17.79,17.86,243400.0,17.85,17.96,17.79,17.86,243400.0
2013-09-30 10:30:00,17.85,17.99,17.84,17.99,155200.0,17.85,17.99,17.84,17.99,155200.0
2013-09-30 11:00:00,17.98,18.04,17.88,18.03,204200.0,17.98,18.04,17.88,18.03,204200.0
2013-09-30 11:30:00,18.04,18.1,18.02,18.07,141600.0,18.04,18.1,18.02,18.07,141600.0
2013-09-30 12:00:00,18.08,18.09,18.02,18.06,90300.0,18.08,18.09,18.02,18.06,90300.0
2013-09-30 12:30:00,18.06,18.24,18.06,18.15,216700.0,18.06,18.24,18.06,18.15,216700.0
2013-09-30 13:00:00,18.16,18.27,18.16,18.27,172000.0,18.16,18.27,18.16,18.27,172000.0
2013-09-30 13:30:00,18.26,18.29,18.16,18.16,143500.0,18.26,18.29,18.16,18.16,143500.0
2013-09-30 14:00:00,18.16,18.22,18.14,18.19,171600.0,18.16,18.22,18.14,18.19,171600.0
2013-09-30 14:30:00,18.18,18.25,18.16,18.16,117000.0,18.18,18.25,18.16,18.16,117000.0
2013-09-30 15:00:00,18.16,18.16,18.09,18.13,170900.0,18.16,18.16,18.09,18.13,170900.0
2013-09-30 15:30:00,18.14,18.2,18.11,18.18,423400.0,18.14,18.2,18.11,18.18,423400.0
2013-10-01 09:30:00,18.16,18.22,17.99,18.0,366300.0,18.16,18.22,17.99,18.0,366300.0
2013-10-01 10:00:00,17.99,18.22,17.88,18.09,268800.0,17.99,18.22,17.88,18.09,268800.0
2013-10-01 10:30:00,18.1,18.11,17.98,18.04,299300.0,18.1,18.11,17.98,18.04,299300.0
2013-10-01 11:00:00,18.04,18.07,17.94,17.95,179300.0,18.04,18.07,17.94,17.95,179300.0
2013-10-01 11:30:00,17.95,18.02,17.92,18.0,271600.0,17.95,18.02,17.92,18.0,271600.0
2013-10-01 12:00:00,18.0,18.24,17.97,18.22,201300.0,18.0,18.24,17.97,18.22,201300.0
2013-10-01 12:30:00,18.21,18.34,18.19,18.33,176700.0,18.21,18.34,18.19,18.33,176700.0
2013-10-01 13:00:00,18.35,18.46,18.32,18.45,194600.0,18.35,18.46,18.32,18.45,194600.0
2013-10-01 13:30:00,18.44,18.54,18.43,18.44,207900.0,18.44,18.54,18.43,18.44,207900.0
2013-10-01 14:00:00,18.43,18.43,18.29,18.34,126300.0,18.43,18.43,18.29,18.34,126300.0
2013-10-01 14:30:00,18.34,18.43,18.3,18.31,153300.0,18.34,18.43,18.3,18.31,153300.0
2013-10-01 15:00:00,18.31,18.31,18.25,18.3,193100.0,18.31,18.31,18.25,18.3,193100.0
2013-10-01 15:30:00,18.3,18.39,18.27,18.38,404700.0,18.3,18.39,18.27,18.38,404700.0
2013-10-02 09:30:00,18.25,18.26,18.05,18.13,271900.0,18.25,18.26,18.05,18.13,271900.0
2013-10-02 10:00:00,18.12,18.15,18.0,18.04,298400.0,18.12,18.15,18.0,18.04,298400.0
2013-10-02 10:30:00,18.04,18.2,18.0,18.13,117000.0,18.04,18.2,18.0,18.13,117000.0
2013-10-02 11:00:00,18.13,18.22,18.12,18.16,82800.0,18.13,18.22,18.12,18.16,82800.0
2013-10-02 11:30:00,18.17,18.3,18.17,18.28,223200.0,18.17,18.3,18.17,18.28,223200.0
2013-10-02 12:00:00,18.29,18.39,18.28,18.36,165900.0,18.29,18.39,18.28,18.36,165900.0
2013-10-02 12:30:00,18.35,18.45,18.35,18.42,188400.0,18.35,18.45,18.35,18.42,188400.0
2013-10-02 13:00:00,18.41,18.56,18.41,18.53,284400.0,18.41,18.56,18.41,18.53,284400.0
2013-10-02 13:30:00,18.53,18.6,18.48,18.48,167100.0,18.53,18.6,18.48,18.48,167100.0
2013-10-02 14:00:00,18.49,18.5,18.32,18.34,262700.0,18.49,18.5,18.32,18.34,262700.0
2013-10-02 14:30:00,18.34,18.37,18.17,18.21,315100.0,18.34,18.37,18.17,18.21,315100.0
2013-10-02 15:00:00,18.21,18.21,18.13,18.16,253600.0,18.21,18.21,18.13,18.16,253600.0
2013-10-02 15:30:00,18.16,18.23,18.15,18.21,543200.0,18.16,18.23,18.15,18.21,543200.0
2013-10-03 09:30:00,18.11,18.32,18.11,18.3,220200.0,18.11,18.32,18.11,18.3,220200.0
2013-10-03 10:00:00,18.3,18.31,17.92,17.95,359100.0,18.3,18.31,17.92,17.95,359100.0
2013-10-03 10:30:00,17.94,17.94,17.74,17.83,260200.0,17.94,17.94,17.74,17.83,260200.0
2013-10-03 11:00:00,17.82,18.0,17.77,17.88,162800.0,17.82,18.0,17.77,17.88,162800.0
2013-10-03 11:30:00,17.88,17.94,17.66,17.71,199400.0,17.88,17.94,17.66,17.71,199400.0
2013-10-03 12:00:00,17.72,17.83,17.67,17.77,111500.0,17.72,17.83,17.67,17.77,111500.0
2013-10-03 12:30:00,17.77,17.92,17.77,17.91,116200.0,17.77,17.92,17.77,17.91,116200.0
2013-10-03 13:00:00,17.9,18.05,17.86,18.04,92700.0,17.9,18.05,17.86,18.04,92700.0
2013-10-03 13:30:00,18.05,18.08,17.96,18.04,142900.0,18.05,18.08,17.96,18.04,142900.0
2013-10-03 14:00:00,18.03,18.04,17.83,17.93,79800.0,18.03,18.04,17.83,17.93,79800.0
2013-10-03 14:30:00,17.93,17.95,17.83,17.84,108800.0,17.93,17.95,17.83,17.84,108800.0
2013-10-03 15:00:00,17.84,17.86,17.79,17.83,111200.0,17.84,17.86,17.79,17.83,111200.0
2013-10-03 15:30:00,17.83,17.84,17.71,17.74,388600.0,17.83,17.84,17.71,17.74,388600.0
2013-10-04 09:30:00,17.83,18.06,17.74,17.87,357900.0,17.83,18.06,17.74,17.87,357900.0
2013-10-04 10:00:00,17.86,18.15,17.86,18.01,363800.0,17.86,18.15,17.86,18.01,363800.0
2013-10-04 10:30:00,18.01,18.07,17.97,17.99,233900.0,18.01,18.07,17.97,17.99,233900.0
2013-10-04 11:00:00,17.99,18.01,17.92,17.96,172900.0,17.99,18.01,17.92,17.96,172900.0
2013-10-04 11:30:00,17.96,18.02,17.95,17.97,69400.0,17.96,18.02,17.95,17.97,69400.0
2013-10-04 12:00:00,17.97,18.02,17.92,18.0,121800.0,17.97,18.02,17.92,18.0,121800.0
2013-10-04 12:30:00,18.01,18.01,17.92,18.0,107900.0,18.01,18.01,17.92,18.0,107900.0
2013-10-04 13:00:00,18.0,18.0,17.93,17.94,73900.0,18.0,18.0,17.93,17.94,73900.0
2013-10-04 13:30:00,17.93,17.96,17.85,17.89,113200.0,17.93,17.96,17.85,17.89,113200.0
2013-10-04 14:00:00,17.9,17.94,17.85,17.92,79000.0,17.9,17.94,17.85,17.92,79000.0
2013-10-04 14:30:00,17.92,18.01,17.86,17.97,166200.0,17.92,18.01,17.86,17.97,166200.0
2013-10-04 15:00:00,17.97,17.98,17.8,17.85,228100.0,17.97,17.98,17.8,17.85,228100.0
2013-10-04 15:30:00,17.86,17.88,17.8,17.82,517200.0,17.86,17.88,17.8,17.82,517200.0
2013-10-07 09:30:00,17.72,17.8,17.55,17.65,166000.0,17.72,17.8,17.55,17.65,166000.0
2013-10-07 10:00:00,17.64,17.77,17.58,17.74,184100.0,17.64,17.77,17.58,17.74,184100.0
2013-10-07 10:30:00,17.74,17.8,17.65,17.66,130100.0,17.74,17.8,17.65,17.66,130100.0
2013-10-07 11:00:00,17.66,17.66,17.6,17.63,113400.0,17.66,17.66,17.6,17.63,113400.0
2013-10-07 11:30:00,17.62,17.68,17.62,17.63,106200.0,17.62,17.68,17.62,17.63,106200.0
2013-10-07 12:00:00,17.63,17.63,17.55,17.55,166100.0,17.63,17.63,17.55,17.55,166100.0
2013-10-07 12:30:00,17.55,17.6,17.51,17.53,164800.0,17.55,17.6,17.51,17.53,164800.0
2013-10-07 13:00:00,17.53,17.61,17.53,17.57,76900.0,17.53,17.61,17.53,17.57,76900.0
2013-10-07 13:30:00,17.57,17.61,17.55,17.59,115100.0,17.57,17.61,17.55,17.59,115100.0
2013-10-07 14:00:00,17.59,17.59,17.45,17.51,316700.0,17.59,17.59,17.45,17.51,316700.0
2013-10-07 14:30:00,17.51,17.54,17.46,17.48,206200.0,17.51,17.54,17.46,17.48,206200.0
2013-10-07 15:00:00,17.48,17.5,17.42,17.5,257100.0,17.48,17.5,17.42,17.5,257100.0
2013-10-07 15:30:00,17.49,17.51,17.39,17.4,554400.0,17.49,17.51,17.39,17.4,554400.0
2013-10-08 09:30:00,17.41,17.43,17.16,17.2,244000.0,17.41,17.43,17.16,17.2,244000.0
2013-10-08 10:00:00,17.19,17.24,17.07,17.1,446500.0,17.19,17.24,17.07,17.1,446500.0
2013-10-08 10:30:00,17.09,17.11,16.92,16.99,370800.0,17.09,17.11,16.92,16.99,370800.0
2013-10-08 11:00:00,16.98,17.06,16.86,17.01,297700.0,16.98,17.06,16.86,17.01,297700.0
2013-10-08 11:30:00,17.01,17.06,16.93,16.94,389500.0,17.01,17.06,16.93,16.94,389500.0
2013-10-08 12:00:00,16.94,16.97,16.7,16.79,417000.0,16.94,16.97,16.7,16.79,417000.0
2013-10-08 12:30:00,16.8,16.99,16.71,16.96,277600.0,16.8,16.99,16.71,16.96,277600.0
2013-10-08 13:00:00,16.96,17.03,16.89,16.96,209700.0,16.96,17.03,16.89,16.96,209700.0
2013-10-08 13:30:00,16.96,16.99,16.87,16.9,160900.0,16.96,16.99,16.87,16.9,160900.0
2013-10-08 14:00:00,16.9,16.92,16.79,16.9,183700.0,16.9,16.92,16.79,16.9,183700.0
2013-10-08 14:30:00,16.89,16.9,16.8,16.84,247000.0,16.89,16.9,16.8,16.84,247000.0
2013-10-08 15:00:00,16.85,16.86,16.78,16.84,217800.0,16.85,16.86,16.78,16.84,217800.0
2013-10-08 15:30:00,16.85,16.92,16.78,16.8,499600.0,16.85,16.92,16.78,16.8,499600.0
2013-10-09 09:30:00,16.98,17.1,16.5,16.53,587700.0,16.98,17.1,16.5,16.53,587700.0
2013-10-09 10:00:00,16.53,16.84,16.52,16.76,517000.0,16.53,16.84,16.52,16.76,517000.0
2013-10-09 10:30:00,16.77,16.8,16.45,16.53,452900.0,16.77,16.8,16.45,16.53,452900.0
2013-10-09 11:00:00,16.54,16.59,16.46,16.54,182600.0,16.54,16.59,16.46,16.54,182600.0
2013-10-09 11:30:00,16.54,16.61,16.5,16.52,162900.0,16.54,16.61,16.5,16.52,162900.0
2013-10-09 12:00:00,16.53,16.62,16.45,16.6,182900.0,16.53,16.62,16.45,16.6,182900.0
2013-10-09 12:30:00,16.59,16.72,16.56,16.66,161000.0,16.59,16.72,16.56,16.66,161000.0
2013-10-09 13:00:00,16.64,16.95,16.64,16.82,215300.0,16.64,16.95,16.64,16.82,215300.0
2013-10-09 13:30:00,16.82,16.84,16.72,16.84,89100.0,16.82,16.84,16.72,16.84,89100.0
2013-10-09 14:00:00,16.84,16.89,16.77,16.85,102900.0,16.84,16.89,16.77,16.85,102900.0
2013-10-09 14:30:00,16.84,16.91,16.76,16.86,120300.0,16.84,16.91,16.76,16.86,120300.0
2013-10-09 15:00:00,16.87,16.91,16.81,16.86,187000.0,16.87,16.91,16.81,16.86,187000.0
2013-10-09 15:30:00,16.87,16.93,16.74,16.83,417700.0,16.87,16.93,16.74,16.83,417700.0
2013-10-10 09:30:00,17.0,17.19,16.92,17.04,268000.0,17.0,17.19,16.92,17.04,268000.0
2013-10-10 10:00:00,17.05,17.15,17.05,17.1,157600.0,17.05,17.15,17.05,17.1,157600.0
2013-10-10 10:30:00,17.11,17.36,17.11,17.24,383500.0,17.11,17.36,17.11,17.24,383500.0
2013-10-10 11:00:00,17.26,17.26,17.14,17.21,117600.0,17.26,17.26,17.14,17.21,117600.0
2013-10-10 11:30:00,17.22,17.28,17.18,17.18,201400.0,17.22,17.28,17.18,17.18,201400.0
2013-10-10 12:00:00,17.18,17.22,17.16,17.18,98100.0,17.18,17.22,17.16,17.18,98100.0
2013-10-10 12:30:00,17.17,17.21,17.15,17.2,93700.0,17.17,17.21,17.15,17.2,93700.0
2013-10-10 13:00:00,17.19,17.22,17.13,17.16,105900.0,17.19,17.22,17.13,17.16,105900.0
2013-10-10 13:30:00,17.16,17.19,17.08,17.19,118500.0,17.16,17.19,17.08,17.19,118500.0
2013-10-10 14:00:00,17.18,17.19,17.08,17.1,136000.0,17.18,17.19,17.08,17.1,136000.0
2013-10-10 14:30:00,17.1,17.12,17.07,17.1,186800.0,17.1,17.12,17.07,17.1,186800.0
2013-10-10 15:00:00,17.1,17.14,17.08,17.12,288300.0,17.1,17.14,17.08,17.12,288300.0
2013-10-10 15:30:00,17.12,17.13,17.03,17.04,723700.0,17.12,17.13,17.03,17.04,723700.0
2013-10-11 09:30:00,17.12,17.31,17.03,17.1,162300.0,17.12,17.31,17.03,17.1,162300.0
2013-10-11 10:00:00,17.11,17.11,16.89,17.04,202200.0,17.11,17.11,16.89,17.04,202200.0
2013-10-11 10:30:00,17.04,17.07,16.8,16.89,158400.0,17.04,17.07,16.8,16.89,158400.0
2013-10-11 11:00:00,16.9,16.91,16.85,16.88,117100.0,16.9,16.91,16.85,16.88,117100.0
2013-10-11 11:30:00,16.87,17.0,16.87,17.0,97800.0,16.87,17.0,16.87,17.0,97800.0
2013-10-11 12:00:00,17.0,17.09,16.98,17.05,58800.0,17.0,17.09,16.98,17.05,58800.0
2013-10-11 12:30:00,17.04,17.08,17.01,17.01,150100.0,17.04,17.08,17.01,17.01,150100.0
2013-10-11 13:00:00,17.01,17.01,16.91,16.95,204900.0,17.01,17.01,16.91,16.95,204900.0
2013-10-11 13:30:00,16.95,17.0,16.95,16.97,72800.0,16.95,17.0,16.95,16.97,72800.0
2013-10-11 14:00:00,16.97,17.0,16.96,17.0,66800.0,16.97,17.0,16.96,17.0,66800.0
2013-10-11 14:30:00,17.0,17.0,16.95,16.98,81000.0,17.0,17.0,16.95,16.98,81000.0
2013-10-11 15:00:00,16.98,17.0,16.91,16.93,136300.0,16.98,17.0,16.91,16.93,136300.0
2013-10-11 15:30:00,16.93,16.95,16.83,16.84,841200.0,16.93,16.95,16.83,16.84,841200.0
2013-10-14 09:30:00,16.7,16.82,16.59,16.82,146700.0,16.7,16.82,16.59,16.82,146700.0
2013-10-14 10:00:00,16.83,16.88,16.77,16.87,97300.0,16.83,16.88,16.77,16.87,97300.0
2013-10-14 10:30:00,16.87,16.91,16.78,16.82,61700.0,16.87,16.91,16.78,16.82,61700.0
2013-10-14 11:00:00,16.82,16.89,16.81,16.89,70900.0,16.82,16.89,16.81,16.89,70900.0
2013-10-14 11:30:00,16.89,17.07,16.86,17.07,215300.0,16.89,17.07,16.86,17.07,215300.0
2013-10-14 12:00:00,17.06,17.06,16.96,17.0,77600.0,17.06,17.06,16.96,17.0,77600.0
2013-10-14 12:30:00,17.01,17.09,16.98,17.09,73300.0,17.01,17.09,16.98,17.09,73300.0
2013-10-14 13:00:00,17.08,17.1,17.0,17.04,84800.0,17.08,17.1,17.0,17.04,84800.0
2013-10-14 13:30:00,17.04,17.09,17.01,17.09,52700.0,17.04,17.09,17.01,17.09,52700.0
2013-10-14 14:00:00,17.09,17.15,17.07,17.1,92400.0,17.09,17.15,17.07,17.1,92400.0
2013-10-14 14:30:00,17.11,17.13,17.03,17.04,88000.0,17.11,17.13,17.03,17.04,88000.0
2013-10-14 15:00:00,17.05,17.15,17.04,17.1,88000.0,17.05,17.15,17.04,17.1,88000.0
2013-10-14 15:30:00,17.1,17.15,17.04,17.11,419900.0,17.1,17.15,17.04,17.11,419900.0
2013-10-15 09:30:00,17.12,17.16,16.97,17.12,119000.0,17.12,17.16,16.97,17.12,119000.0
2013-10-15 10:00:00,17.13,17.16,17.04,17.11,79900.0,17.13,17.16,17.04,17.11,79900.0
2013-10-15 10:30:00,17.12,17.12,17.02,17.05,74100.0,17.12,17.12,17.02,17.05,74100.0
2013-10-15 11:00:00,17.05,17.14,17.03,17.11,79900.0,17.05,17.14,17.03,17.11,79900.0
2013-10-15 11:30:00,17.1,17.12,17.04,17.07,98500.0,17.1,17.12,17.04,17.07,98500.0
2013-10-15 12:00:00,17.07,17.09,16.91,16.92,107800.0,17.07,17.09,16.91,16.92,107800.0
2013-10-15 12:30:00,16.92,17.02,16.92,16.99,71600.0,16.92,17.02,16.92,16.99,71600.0
2013-10-15 13:00:00,16.99,17.02,16.96,16.97,41800.0,16.99,17.02,16.96,16.97,41800.0
2013-10-15 13:30:00,16.96,17.03,16.96,17.01,49500.0,16.96,17.03,16.96,17.01,49500.0
2013-10-15 14:00:00,17.0,17.04,16.98,16.98,133500.0,17.0,17.04,16.98,16.98,133500.0
2013-10-15 14:30:00,16.98,17.01,16.88,16.97,145800.0,16.98,17.01,16.88,16.97,145800.0
2013-10-15 15:00:00,16.98,17.01,16.96,16.97,111600.0,16.98,17.01,16.96,16.97,111600.0
2013-10-15 15:30:00,16.97,16.97,16.89,16.94,242300.0,16.97,16.97,16.89,16.94,242300.0
2013-10-16 09:30:00,17.0,17.2,16.96,17.16,200200.0,17.0,17.2,16.96,17.16,200200.0
2013-10-16 10:00:00,17.15,17.18,17.02,17.09,123600.0,17.15,17.18,17.02,17.09,123600.0
2013-10-16 10:30:00,17.08,17.14,17.06,17.09,94400.0,17.08,17.14,17.06,17.09,94400.0
2013-10-16 11:00:00,17.11,17.11,17.03,17.04,90200.0,17.11,17.11,17.03,17.04,90200.0
2013-10-16 11:30:00,17.05,17.09,17.01,17.04,79400.0,17.05,17.09,17.01,17.04,79400.0
2013-10-16 12:00:00,17.04,17.09,17.02,17.03,86700.0,17.04,17.09,17.02,17.03,86700.0
2013-10-16 12:30:00,17.03,17.05,16.99,17.04,72500.0,17.03,17.05,16.99,17.04,72500.0
2013-10-16 13:00:00,17.04,17.05,16.95,16.98,172600.0,17.04,17.05,16.95,16.98,172600.0
2013-10-16 13:30:00,16.99,16.99,16.91,16.97,78600.0,16.99,16.99,16.91,16.97,78600.0
2013-10-16 14:00:00,16.97,17.02,16.92,16.92,73000.0,16.97,17.02,16.92,16.92,73000.0
2013-10-16 14:30:00,16.92,16.98,16.91,16.96,48100.0,16.92,16.98,16.91,16.96,48100.0
2013-10-16 15:00:00,16.96,16.97,16.95,16.95,64700.0,16.96,16.97,16.95,16.95,64700.0
2013-10-16 15:30:00,16.95,17.02,16.92,17.02,411200.0,16.95,17.02,16.92,17.02,411200.0
2013-10-17 09:30:00,17.02,17.04,16.86,16.99,187100.0,17.02,17.04,16.86,16.99,187100.0
2013-10-17 10:00:00,17.0,17.02,16.9,16.95,153700.0,17.0,17.02,16.9,16.95,153700.0
2013-10-17 10:30:00,16.94,16.97,16.87,16.97,114000.0,16.94,16.97,16.87,16.97,114000.0
2013-10-17 11:00:00,16.97,17.01,16.95,16.97,76000.0,16.97,17.01,16.95,16.97,76000.0
2013-10-17 11:30:00,16.97,16.99,16.9,16.96,97900.0,16.97,16.99,16.9,16.96,97900.0
2013-10-17 12:00:00,16.97,17.0,16.92,17.0,122200.0,16.97,17.0,16.92,17.0,122200.0
2013-10-17 12:30:00,17.0,17.06,16.99,17.04,104900.0,17.0,17.06,16.99,17.04,104900.0
2013-10-17 13:00:00,17.05,17.1,17.04,17.08,62400.0,17.05,17.1,17.04,17.08,62400.0
2013-10-17 13:30:00,17.08,17.1,17.05,17.05,60500.0,17.08,17.1,17.05,17.05,60500.0
2013-10-17 14:00:00,17.06,17.07,17.01,17.04,84300.0,17.06,17.07,17.01,17.04,84300.0
2013-10-17 14:30:00,17.04,17.08,16.99,17.07,160200.0,17.04,17.08,16.99,17.07,160200.0
2013-10-17 15:00:00,17.07,17.18,17.06,17.13,180300.0,17.07,17.18,17.06,17.13,180300.0
2013-10-17 15:30:00,17.12,17.15,17.08,17.14,363000.0,17.12,17.15,17.08,17.14,363000.0
2013-10-18 09:30:00,17.22,17.35,17.12,17.13,469600.0,17.22,17.35,17.12,17.13,469600.0
2013-10-18 10:00:00,17.13,17.17,16.97,17.02,295400.0,17.13,17.17,16.97,17.02,295400.0
2013-10-18 10:30:00,17.02,17.12,17.01,17.02,119600.0,17.02,17.12,17.01,17.02,119600.0
2013-10-18 11:00:00,17.01,17.1,17.0,17.09,132200.0,17.01,17.1,17.0,17.09,132200.0
2013-10-18 11:30:00,17.09,17.09,16.98,17.02,128300.0,17.09,17.09,16.98,17.02,128300.0
2013-10-18 12:00:00,17.02,17.05,16.99,17.0,93100.0,17.02,17.05,16.99,17.0,93100.0
2013-10-18 12:30:00,17.0,17.03,16.96,16.99,88500.0,17.0,17.03,16.96,16.99,88500.0
2013-10-18 13:00:00,16.99,17.03,16.97,16.97,108400.0,16.99,17.03,16.97,16.97,108400.0
2013-10-18 13:30:00,16.98,17.08,16.96,17.05,115900.0,16.98,17.08,16.96,17.05,115900.0
2013-10-18 14:00:00,17.06,17.08,16.98,17.07,170300.0,17.06,17.08,16.98,17.07,170300.0
2013-10-18 14:30:00,17.08,17.17,17.07,17.14,159100.0,17.08,17.17,17.07,17.14,159100.0
2013-10-18 15:00:00,17.14,17.16,17.12,17.15,94700.0,17.14,17.16,17.12,17.15,94700.0
2013-10-18 15:30:00,17.14,17.22,17.11,17.22,464300.0,17.14,17.22,17.11,17.22,464300.0
2013-10-21 09:30:00,17.29,17.5,17.26,17.5,270600.0,17.29,17.5,17.26,17.5,270600.0
2013-10-21 10:00:00,17.49,17.49,17.26,17.26,154800.0,17.49,17.49,17.26,17.26,154800.0
2013-10-21 10:30:00,17.26,17.37,17.22,17.32,144600.0,17.26,17.37,17.22,17.32,144600.0
2013-10-21 11:00:00,17.32,17.33,17.26,17.28,60600.0,17.32,17.33,17.26,17.28,60600.0
2013-10-21 11:30:00,17.29,17.36,17.27,17.3,93500.0,17.29,17.36,17.27,17.3,93500.0
2013-10-21 12:00:00,17.3,17.33,17.27,17.31,77600.0,17.3,17.33,17.27,17.31,77600.0
2013-10-21 12:30:00,17.31,17.34,17.27,17.33,101600.0,17.31,17.34,17.27,17.33,101600.0
2013-10-21 13:00:00,17.33,17.34,17.26,17.28,89200.0,17.33,17.34,17.26,17.28,89200.0
2013-10-21 13:30:00,17.28,17.29,17.2,17.21,131600.0,17.28,17.29,17.2,17.21,131600.0
2013-10-21 14:00:00,17.21,17.23,17.14,17.17,95300.0,17.21,17.23,17.14,17.17,95300.0
2013-10-21 14:30:00,17.17,17.23,17.13,17.19,82200.0,17.17,17.23,17.13,17.19,82200.0
2013-10-21 15:00:00,17.19,17.24,17.17,17.17,67700.0,17.19,17.24,17.17,17.17,67700.0
2013-10-21 15:30:00,17.17,17.23,17.15,17.15,269500.0,17.17,17.23,17.15,17.15,269500.0
2013-10-22 09:30:00,17.3,17.44,17.2,17.21,146500.0,17.3,17.44,17.2,17.21,146500.0
2013-10-22 10:00:00,17.2,17.32,17.19,17.22,154900.0,17.2,17.32,17.19,17.22,154900.0
2013-10-22 10:30:00,17.21,17.26,17.13,17.25,227900.0,17.21,17.26,17.13,17.25,227900.0
2013-10-22 11:00:00,17.25,17.34,17.21,17.23,164400.0,17.25,17.34,17.21,17.23,164400.0
2013-10-22 11:30:00,17.23,17.27,17.19,17.25,95900.0,17.23,17.27,17.19,17.25,95900.0
2013-10-22 12:00:00,17.26,17.3,17.21,17.28,87800.0,17.26,17.3,17.21,17.28,87800.0
2013-10-22 12:30:00,17.28,17.31,17.26,17.29,76200.0,17.28,17.31,17.26,17.29,76200.0
2013-10-22 13:00:00,17.29,17.33,17.27,17.28,134300.0,17.29,17.33,17.27,17.28,134300.0
2013-10-22 13:30:00,17.29,17.33,17.26,17.29,118000.0,17.29,17.33,17.26,17.29,118000.0
2013-10-22 14:00:00,17.29,17.33,17.25,17.29,205000.0,17.29,17.33,17.25,17.29,205000.0
2013-10-22 14:30:00,17.3,17.34,17.28,17.29,120900.0,17.3,17.34,17.28,17.29,120900.0
2013-10-22 15:00:00,17.29,17.34,17.29,17.31,175700.0,17.29,17.34,17.29,17.31,175700.0
2013-10-22 15:30:00,17.31,17.34,17.27,17.29,464100.0,17.31,17.34,17.27,17.29,464100.0
2013-10-23 09:30:00,17.25,17.29,17.16,17.22,235700.0,17.25,17.29,17.16,17.22,235700.0
2013-10-23 10:00:00,17.21,17.3,17.17,17.19,183200.0,17.21,17.3,17.17,17.19,183200.0
2013-10-23 10:30:00,17.18,17.19,17.07,17.11,176200.0,17.18,17.19,17.07,17.11,176200.0
2013-10-23 11:00:00,17.11,17.18,17.11,17.12,128400.0,17.11,17.18,17.11,17.12,128400.0
2013-10-23 11:30:00,17.13,17.18,17.11,17.14,125700.0,17.13,17.18,17.11,17.14,125700.0
2013-10-23 12:00:00,17.14,17.16,17.1,17.13,88300.0,17.14,17.16,17.1,17.13,88300.0
2013-10-23 12:30:00,17.14,17.15,17.11,17.11,88800.0,17.14,17.15,17.11,17.11,88800.0
2013-10-23 13:00:00,17.11,17.13,17.08,17.11,84300.0,17.11,17.13,17.08,17.11,84300.0
2013-10-23 13:30:00,17.11,17.14,17.07,17.07,191100.0,17.11,17.14,17.07,17.07,191100.0
2013-10-23 14:00:00,17.08,17.12,17.07,17.1,157400.0,17.08,17.12,17.07,17.1,157400.0
2013-10-23 14:30:00,17.1,17.12,17.06,17.1,189400.0,17.1,17.12,17.06,17.1,189400.0
2013-10-23 15:00:00,17.11,17.14,17.04,17.05,230500.0,17.11,17.14,17.04,17.05,230500.0
2013-10-23 15:30:00,17.05,17.07,16.98,16.98,382300.0,17.05,17.07,16.98,16.98,382300.0
2013-10-24 09:30:00,16.99,17.2,16.99,17.13,245200.0,16.99,17.2,16.99,17.13,245200.0
2013-10-24 10:00:00,17.12,17.16,17.09,17.13,294500.0,17.12,17.16,17.09,17.13,294500.0
2013-10-24 10:30:00,17.12,17.13,17.02,17.06,184100.0,17.12,17.13,17.02,17.06,184100.0
2013-10-24 11:00:00,17.07,17.09,17.04,17.07,79200.0,17.07,17.09,17.04,17.07,79200.0
2013-10-24 11:30:00,17.07,17.08,17.04,17.05,274200.0,17.07,17.08,17.04,17.05,274200.0
2013-10-24 12:00:00,17.06,17.09,17.04,17.07,113000.0,17.06,17.09,17.04,17.07,113000.0
2013-10-24 12:30:00,17.07,17.09,17.04,17.09,206500.0,17.07,17.09,17.04,17.09,206500.0
2013-10-24 13:00:00,17.09,17.1,17.05,17.05,62000.0,17.09,17.1,17.05,17.05,62000.0
2013-10-24 13:30:00,17.05,17.06,17.04,17.05,90600.0,17.05,17.06,17.04,17.05,90600.0
2013-10-24 14:00:00,17.05,17.08,17.04,17.05,134100.0,17.05,17.08,17.04,17.05,134100.0
2013-10-24 14:30:00,17.05,17.08,17.04,17.08,144800.0,17.05,17.08,17.04,17.08,144800.0
2013-10-24 15:00:00,17.08,17.13,17.07,17.1,244500.0,17.08,17.13,17.07,17.1,244500.0
2013-10-24 15:30:00,17.1,17.11,17.05,17.05,667100.0,17.1,17.11,17.05,17.05,667100.0
2013-10-25 09:30:00,17.25,17.4,17.15,17.26,258700.0,17.25,17.4,17.15,17.26,258700.0
2013-10-25 10:00:00,17.25,17.3,17.21,17.26,242200.0,17.25,17.3,17.21,17.26,242200.0
2013-10-25 10:30:00,17.27,17.3,17.24,17.27,220000.0,17.27,17.3,17.24,17.27,220000.0
2013-10-25 11:00:00,17.27,17.35,17.26,17.31,210900.0,17.27,17.35,17.26,17.31,210900.0
2013-10-25 11:30:00,17.32,17.37,17.3,17.36,275500.0,17.32,17.37,17.3,17.36,275500.0
2013-10-25 12:00:00,17.37,17.42,17.36,17.4,177300.0,17.37,17.42,17.36,17.4,177300.0
2013-10-25 12:30:00,17.4,17.44,17.38,17.4,89300.0,17.4,17.44,17.38,17.4,89300.0
2013-10-25 13:00:00,17.41,17.45,17.39,17.4,86000.0,17.41,17.45,17.39,17.4,86000.0
2013-10-25 13:30:00,17.39,17.41,17.34,17.4,100600.0,17.39,17.41,17.34,17.4,100600.0
2013-10-25 14:00:00,17.39,17.45,17.38,17.44,96100.0,17.39,17.45,17.38,17.44,96100.0
2013-10-25 14:30:00,17.43,17.44,17.38,17.4,94800.0,17.43,17.44,17.38,17.4,94800.0
2013-10-25 15:00:00,17.4,17.4,17.34,17.34,114500.0,17.4,17.4,17.34,17.34,114500.0
2013-10-25 15:30:00,17.33,17.37,17.3,17.35,634700.0,17.33,17.37,17.3,17.35,634700.0
2013-10-28 09:30:00,17.5,17.5,17.36,17.44,272400.0,17.5,17.5,17.36,17.44,272400.0
2013-10-28 10:00:00,17.44,17.56,17.44,17.5,223800.0,17.44,17.56,17.44,17.5,223800.0
2013-10-28 10:30:00,17.5,17.54,17.48,17.5,151900.0,17.5,17.54,17.48,17.5,151900.0
2013-10-28 11:00:00,17.5,17.56,17.49,17.52,190600.0,17.5,17.56,17.49,17.52,190600.0
2013-10-28 11:30:00,17.51,17.6,17.5,17.6,172000.0,17.51,17.6,17.5,17.6,172000.0
2013-10-28 12:00:00,17.59,17.61,17.54,17.59,215500.0,17.59,17.61,17.54,17.59,215500.0
2013-10-28 12:30:00,17.6,17.61,17.53,17.53,143200.0,17.6,17.61,17.53,17.53,143200.0
2013-10-28 13:00:00,17.54,17.6,17.51,17.57,190000.0,17.54,17.6,17.51,17.57,190000.0
2013-10-28 13:30:00,17.57,17.63,17.54,17.57,202600.0,17.57,17.63,17.54,17.57,202600.0
2013-10-28 14:00:00,17.57,17.64,17.55,17.61,142400.0,17.57,17.64,17.55,17.61,142400.0
2013-10-28 14:30:00,17.61,17.69,17.61,17.67,202900.0,17.61,17.69,17.61,17.67,202900.0
2013-10-28 15:00:00,17.66,17.68,17.59,17.68,199400.0,17.66,17.68,17.59,17.68,199400.0
2013-10-28 15:30:00,17.67,17.69,17.59,17.68,393000.0,17.67,17.69,17.59,17.68,393000.0
2013-10-29 09:30:00,17.9,18.02,17.8,17.84,854200.0,17.9,18.02,17.8,17.84,854200.0
2013-10-29 10:00:00,17.84,17.85,17.6,17.74,458100.0,17.84,17.85,17.6,17.74,458100.0
2013-10-29 10:30:00,17.75,17.78,17.68,17.69,255100.0,17.75,17.78,17.68,17.69,255100.0
2013-10-29 11:00:00,17.7,17.8,17.64,17.68,276100.0,17.7,17.8,17.64,17.68,276100.0
2013-10-29 11:30:00,17.68,17.73,17.62,17.69,163700.0,17.68,17.73,17.62,17.69,163700.0
2013-10-29 12:00:00,17.69,17.75,17.68,17.71,198600.0,17.69,17.75,17.68,17.71,198600.0
2013-10-29 12:30:00,17.71,17.73,17.68,17.69,164500.0,17.71,17.73,17.68,17.69,164500.0
2013-10-29 13:00:00,17.68,17.74,17.68,17.69,219000.0,17.68,17.74,17.68,17.69,219000.0
2013-10-29 13:30:00,17.69,17.78,17.67,17.78,244500.0,17.69,17.78,17.67,17.78,244500.0
2013-10-29 14:00:00,17.78,17.86,17.75,17.86,279100.0,17.78,17.86,17.75,17.86,279100.0
2013-10-29 14:30:00,17.85,17.87,17.75,17.76,368900.0,17.85,17.87,17.75,17.76,368900.0
2013-10-29 15:00:00,17.76,17.85,17.74,17.81,397000.0,17.76,17.85,17.74,17.81,397000.0
2013-10-29 15:30:00,17.82,17.96,17.79,17.96,1035200.0,17.82,17.96,17.79,17.96,1035200.0
2013-10-30 09:30:00,17.86,18.23,16.84,17.11,3187700.0,17.86,18.23,16.84,17.11,3187700.0
2013-10-30 10:00:00,17.11,17.45,17.08,17.31,1161900.0,17.11,17.45,17.08,17.31,1161900.0
2013-10-30 10:30:00,17.31,17.61,17.31,17.55,750600.0,17.31,17.61,17.31,17.55,750600.0
2013-10-30 11:00:00,17.56,17.78,17.22,17.5,838300.0,17.56,17.78,17.22,17.5,838300.0
2013-10-30 11:30:00,17.5,17.51,17.2,17.28,437600.0,17.5,17.51,17.2,17.28,437600.0
2013-10-30 12:00:00,17.28,17.39,17.21,17.32,320000.0,17.28,17.39,17.21,17.32,320000.0
2013-10-30 12:30:00,17.31,17.33,17.15,17.23,279600.0,17.31,17.33,17.15,17.23,279600.0
2013-10-30 13:00:00,17.23,17.29,17.16,17.18,188400.0,17.23,17.29,17.16,17.18,188400.0
2013-10-30 13:30:00,17.17,17.19,17.02,17.06,431000.0,17.17,17.19,17.02,17.06,431000.0
2013-10-30 14:00:00,17.07,17.15,16.98,17.06,623300.0,17.07,17.15,16.98,17.06,623300.0
2013-10-30 14:30:00,17.06,17.09,16.87,16.95,635700.0,17.06,17.09,16.87,16.95,635700.0
2013-10-30 15:00:00,16.95,17.14,16.95,17.14,436500.0,16.95,17.14,16.95,17.14,436500.0
2013-10-30 15:30:00,17.14,17.25,17.05,17.14,1114600.0,17.14,17.25,17.05,17.14,1114600.0
2013-10-31 09:30:00,17.13,17.38,17.1,17.29,690900.0,17.13,17.38,17.1,17.29,690900.0
2013-10-31 10:00:00,17.27,17.46,17.25,17.42,638600.0,17.27,17.46,17.25,17.42,638600.0
2013-10-31 10:30:00,17.42,17.64,17.41,17.63,407800.0,17.42,17.64,17.41,17.63,407800.0
2013-10-31 11:00:00,17.63,17.89,17.62,17.84,494500.0,17.63,17.89,17.62,17.84,494500.0
2013-10-31 11:30:00,17.83,17.94,17.73,17.84,442300.0,17.83,17.94,17.73,17.84,442300.0
2013-10-31 12:00:00,17.85,18.17,17.78,18.11,700000.0,17.85,18.17,17.78,18.11,700000.0
2013-10-31 12:30:00,18.11,18.11,17.89,18.02,1216100.0,18.11,18.11,17.89,18.02,1216100.0
2013-10-31 13:00:00,18.02,18.06,17.97,18.03,261200.0,18.02,18.06,17.97,18.03,261200.0
2013-10-31 13:30:00,18.02,18.04,17.98,18.02,255900.0,18.02,18.04,17.98,18.02,255900.0
2013-10-31 14:00:00,18.02,18.03,17.92,17.95,357200.0,18.02,18.03,17.92,17.95,357200.0
2013-10-31 14:30:00,17.95,18.07,17.95,18.04,307000.0,17.95,18.07,17.95,18.04,307000.0
2013-10-31 15:00:00,18.03,18.04,17.87,17.88,394100.0,18.03,18.04,17.87,17.88,394100.0
2013-10-31 15:30:00,17.88,17.99,17.87,17.9,904300.0,17.88,17.99,17.87,17.9,904300.0
2013-11-01 09:30:00,17.91,17.94,17.73,17.77,351600.0,17.91,17.94,17.73,17.77,351600.0
2013-11-01 10:00:00,17.78,17.78,17.5,17.59,414700.0,17.78,17.78,17.5,17.59,414700.0
2013-11-01 10:30:00,17.59,17.87,17.57,17.86,311900.0,17.59,17.87,17.57,17.86,311900.0
2013-11-01 11:00:00,17.86,17.88,17.72,17.87,227700.0,17.86,17.88,17.72,17.87,227700.0
2013-11-01 11:30:00,17.87,17.94,17.8,17.82,187500.0,17.87,17.94,17.8,17.82,187500.0
2013-11-01 12:00:00,17.82,17.94,17.82,17.9,109500.0,17.82,17.94,17.82,17.9,109500.0
2013-11-01 12:30:00,17.9,17.96,17.88,17.89,106900.0,17.9,17.96,17.88,17.89,106900.0
2013-11-01 13:00:00,17.89,17.91,17.8,17.81,117600.0,17.89,17.91,17.8,17.81,117600.0
2013-11-01 13:30:00,17.82,17.88,17.8,17.88,102400.0,17.82,17.88,17.8,17.88,102400.0
2013-11-01 14:00:00,17.88,17.92,17.87,17.87,116400.0,17.88,17.92,17.87,17.87,116400.0
2013-11-01 14:30:00,17.87,17.88,17.78,17.78,204800.0,17.87,17.88,17.78,17.78,204800.0
2013-11-01 15:00:00,17.78,17.83,17.77,17.82,174300.0,17.78,17.83,17.77,17.82,174300.0
2013-11-01 15:30:00,17.81,18.03,17.81,17.96,787900.0,17.81,18.03,17.81,17.96,787900.0
2013-11-04 09:30:00,17.99,18.01,17.84,18.0,259700.0,17.99,18.01,17.84,18.0,259700.0
2013-11-04 10:00:00,18.0,18.18,17.98,18.16,300400.0,18.0,18.18,17.98,18.16,300400.0
2013-11-04 10:30:00,18.16,18.18,18.0,18.02,305200.0,18.16,18.18,18.0,18.02,305200.0
2013-11-04 11:00:00,18.01,18.24,18.01,18.13,329900.0,18.01,18.24,18.01,18.13,329900.0
2013-11-04 11:30:00,18.13,18.29,18.12,18.28,259600.0,18.13,18.29,18.12,18.28,259600.0
2013-11-04 12:00:00,18.27,18.3,18.24,18.25,188900.0,18.27,18.3,18.24,18.25,188900.0
2013-11-04 12:30:00,18.25,18.25,18.17,18.23,154300.0,18.25,18.25,18.17,18.23,154300.0
2013-11-04 13:00:00,18.23,18.26,18.2,18.24,178600.0,18.23,18.26,18.2,18.24,178600.0
2013-11-04 13:30:00,18.24,18.28,18.21,18.28,169200.0,18.24,18.28,18.21,18.28,169200.0
2013-11-04 14:00:00,18.28,18.31,18.25,18.28,166100.0,18.28,18.31,18.25,18.28,166100.0
2013-11-04 14:30:00,18.27,18.33,18.25,18.31,180800.0,18.27,18.33,18.25,18.31,180800.0
2013-11-04 15:00:00,18.31,18.33,18.29,18.31,217800.0,18.31,18.33,18.29,18.31,217800.0
2013-11-04 15:30:00,18.31,18.38,18.29,18.35,689500.0,18.31,18.38,18.29,18.35,689500.0
2013-11-05 09:30:00,18.15,18.17,17.87,18.09,303800.0,18.15,18.17,17.87,18.09,303800.0
2013-11-05 10:00:00,18.09,18.15,18.03,18.14,141900.0,18.09,18.15,18.03,18.14,141900.0
2013-11-05 10:30:00,18.15,18.23,18.14,18.14,158600.0,18.15,18.23,18.14,18.14,158600.0
2013-11-05 11:00:00,18.14,18.21,18.14,18.17,102900.0,18.14,18.21,18.14,18.17,102900.0
2013-11-05 11:30:00,18.17,18.23,18.17,18.18,119500.0,18.17,18.23,18.17,18.18,119500.0
2013-11-05 12:00:00,18.18,18.3,18.18,18.25,185600.0,18.18,18.3,18.18,18.25,185600.0
2013-11-05 12:30:00,18.26,18.28,18.23,18.24,73300.0,18.26,18.28,18.23,18.24,73300.0
2013-11-05 13:00:00,18.24,18.27,18.22,18.26,111400.0,18.24,18.27,18.22,18.26,111400.0
2013-11-05 13:30:00,18.26,18.3,18.25,18.26,101600.0,18.26,18.3,18.25,18.26,101600.0
2013-11-05 14:00:00,18.26,18.45,18.26,18.4,279800.0,18.26,18.45,18.26,18.4,279800.0
2013-11-05 14:30:00,18.41,18.46,18.4,18.4,201100.0,18.41,18.46,18.4,18.4,201100.0
2013-11-05 15:00:00,18.41,18.42,18.31,18.32,178500.0,18.41,18.42,18.31,18.32,178500.0
2013-11-05 15:30:00,18.32,18.36,18.23,18.23,475300.0,18.32,18.36,18.23,18.23,475300.0
2013-11-06 09:30:00,18.4,18.48,18.24,18.46,241400.0,18.4,18.48,18.24,18.46,241400.0
2013-11-06 10:00:00,18.46,18.47,18.2,18.21,197900.0,18.46,18.47,18.2,18.21,197900.0
2013-11-06 10:30:00,18.21,18.26,18.14,18.18,162200.0,18.21,18.26,18.14,18.18,162200.0
2013-11-06 11:00:00,18.18,18.18,17.98,18.09,350000.0,18.18,18.18,17.98,18.09,350000.0
2013-11-06 11:30:00,18.08,18.11,18.04,18.05,113600.0,18.08,18.11,18.04,18.05,113600.0
2013-11-06 12:00:00,18.06,18.06,17.94,17.95,132000.0,18.06,18.06,17.94,17.95,132000.0
2013-11-06 12:30:00,17.95,18.01,17.94,17.99,92600.0,17.95,18.01,17.94,17.99,92600.0
2013-11-06 13:00:00,17.99,18.08,17.98,18.07,106100.0,17.99,18.08,17.98,18.07,106100.0
2013-11-06 13:30:00,18.06,18.07,17.95,17.99,103100.0,18.06,18.07,17.95,17.99,103100.0
2013-11-06 14:00:00,17.98,18.02,17.98,17.98,99000.0,17.98,18.02,17.98,17.98,99000.0
2013-11-06 14:30:00,17.99,18.0,17.94,17.95,151600.0,17.99,18.0,17.94,17.95,151600.0
2013-11-06 15:00:00,17.95,17.96,17.88,17.88,245200.0,17.95,17.96,17.88,17.88,245200.0
2013-11-06 15:30:00,17.89,17.89,17.79,17.83,439800.0,17.89,17.89,17.79,17.83,439800.0
2013-11-07 09:30:00,17.89,17.92,17.65,17.69,241800.0,17.89,17.92,17.65,17.69,241800.0
2013-11-07 10:00:00,17.68,17.71,17.42,17.52,370000.0,17.68,17.71,17.42,17.52,370000.0
2013-11-07 10:30:00,17.51,17.56,17.47,17.5,205700.0,17.51,17.56,17.47,17.5,205700.0
2013-11-07 11:00:00,17.51,17.52,17.34,17.41,239300.0,17.51,17.52,17.34,17.41,239300.0
2013-11-07 11:30:00,17.41,17.61,17.41,17.6,144600.0,17.41,17.61,17.41,17.6,144600.0
2013-11-07 12:00:00,17.61,17.68,17.58,17.59,117900.0,17.61,17.68,17.58,17.59,117900.0
2013-11-07 12:30:00,17.6,17.64,17.56,17.57,55700.0,17.6,17.64,17.56,17.57,55700.0
2013-11-07 13:00:00,17.57,17.62,17.5,17.51,181000.0,17.57,17.62,17.5,17.51,181000.0
2013-11-07 13:30:00,17.5,17.63,17.5,17.62,214800.0,17.5,17.63,17.5,17.62,214800.0
2013-11-07 14:00:00,17.62,17.63,17.53,17.53,168900.0,17.62,17.63,17.53,17.53,168900.0
2013-11-07 14:30:00,17.53,17.56,17.49,17.55,137000.0,17.53,17.56,17.49,17.55,137000.0
2013-11-07 15:00:00,17.55,17.59,17.52,17.53,269600.0,17.55,17.59,17.52,17.53,269600.0
2013-11-07 15:30:00,17.53,17.53,17.38,17.39,576700.0,17.53,17.53,17.38,17.39,576700.0
2013-11-08 09:30:00,17.32,17.41,17.21,17.29,495700.0,17.32,17.41,17.21,17.29,495700.0
2013-11-08 10:00:00,17.29,17.71,17.29,17.67,232100.0,17.29,17.71,17.29,17.67,232100.0
2013-11-08 10:30:00,17.66,17.75,17.58,17.63,163900.0,17.66,17.75,17.58,17.63,163900.0
2013-11-08 11:00:00,17.64,17.64,17.55,17.57,104700.0,17.64,17.64,17.55,17.57,104700.0
2013-11-08 11:30:00,17.57,17.62,17.52,17.57,92300.0,17.57,17.62,17.52,17.57,92300.0
2013-11-08 12:00:00,17.58,17.62,17.54,17.6,111200.0,17.58,17.62,17.54,17.6,111200.0
2013-11-08 12:30:00,17.61,17.63,17.58,17.63,155600.0,17.61,17.63,17.58,17.63,155600.0
2013-11-08 13:00:00,17.63,17.67,17.59,17.64,131200.0,17.63,17.67,17.59,17.64,131200.0
2013-11-08 13:30:00,17.64,17.7,17.59,17.59,98000.0,17.64,17.7,17.59,17.59,98000.0
2013-11-08 14:00:00,17.6,17.61,17.56,17.58,67600.0,17.6,17.61,17.56,17.58,67600.0
2013-11-08 14:30:00,17.59,17.61,17.54,17.55,113600.0,17.59,17.61,17.54,17.55,113600.0
2013-11-08 15:00:00,17.55,17.58,17.5,17.57,233500.0,17.55,17.58,17.5,17.57,233500.0
2013-11-08 15:30:00,17.57,17.59,17.5,17.52,941000.0,17.57,17.59,17.5,17.52,941000.0
2013-11-11 09:30:00,17.88,17.92,17.7,17.88,316600.0,17.88,17.92,17.7,17.88,316600.0
2013-11-11 10:00:00,17.88,17.98,17.84,17.91,285100.0,17.88,17.98,17.84,17.91,285100.0
2013-11-11 10:30:00,17.93,17.95,17.8,17.81,143100.0,17.93,17.95,17.8,17.81,143100.0
2013-11-11 11:00:00,17.81,17.9,17.71,17.86,118800.0,17.81,17.9,17.71,17.86,118800.0
2013-11-11 11:30:00,17.86,17.98,17.85,17.95,222400.0,17.86,17.98,17.85,17.95,222400.0
2013-11-11 12:00:00,17.95,17.95,17.84,17.89,121200.0,17.95,17.95,17.84,17.89,121200.0
2013-11-11 12:30:00,17.9,17.9,17.85,17.88,80000.0,17.9,17.9,17.85,17.88,80000.0
2013-11-11 13:00:00,17.88,17.95,17.88,17.92,100100.0,17.88,17.95,17.88,17.92,100100.0
2013-11-11 13:30:00,17.93,17.94,17.88,17.89,74600.0,17.93,17.94,17.88,17.89,74600.0
2013-11-11 14:00:00,17.9,17.96,17.88,17.95,118000.0,17.9,17.96,17.88,17.95,118000.0
2013-11-11 14:30:00,17.95,18.0,17.95,17.97,132000.0,17.95,18.0,17.95,17.97,132000.0
2013-11-11 15:00:00,17.96,17.97,17.92,17.96,69100.0,17.96,17.97,17.92,17.96,69100.0
2013-11-11 15:30:00,17.96,17.98,17.92,17.95,202500.0,17.96,17.98,17.92,17.95,202500.0
2013-11-12 09:30:00,17.95,17.97,17.76,17.78,243200.0,17.95,17.97,17.76,17.78,243200.0
2013-11-12 10:00:00,17.78,17.87,17.77,17.85,180400.0,17.78,17.87,17.77,17.85,180400.0
2013-11-12 10:30:00,17.85,17.89,17.81,17.88,117500.0,17.85,17.89,17.81,17.88,117500.0
2013-11-12 11:00:00,17.88,17.95,17.85,17.93,149200.0,17.88,17.95,17.85,17.93,149200.0
2013-11-12 11:30:00,17.93,17.96,17.84,17.9,115800.0,17.93,17.96,17.84,17.9,115800.0
2013-11-12 12:00:00,17.91,17.91,17.77,17.86,140700.0,17.91,17.91,17.77,17.86,140700.0
2013-11-12 12:30:00,17.86,17.91,17.85,17.89,41300.0,17.86,17.91,17.85,17.89,41300.0
2013-11-12 13:00:00,17.89,17.91,17.86,17.89,70200.0,17.89,17.91,17.86,17.89,70200.0
2013-11-12 13:30:00,17.89,17.89,17.78,17.83,81200.0,17.89,17.89,17.78,17.83,81200.0
2013-11-12 14:00:00,17.83,17.88,17.81,17.82,85800.0,17.83,17.88,17.81,17.82,85800.0
2013-11-12 14:30:00,17.82,17.87,17.8,17.84,86100.0,17.82,17.87,17.8,17.84,86100.0
2013-11-12 15:00:00,17.84,17.88,17.83,17.87,100200.0,17.84,17.88,17.83,17.87,100200.0
2013-11-12 15:30:00,17.85,17.87,17.83,17.86,152000.0,17.85,17.87,17.83,17.86,152000.0
2013-11-13 09:30:00,17.78,18.02,17.76,17.97,175100.0,17.78,18.02,17.76,17.97,175100.0
2013-11-13 10:00:00,17.98,18.01,17.9,17.95,64200.0,17.98,18.01,17.9,17.95,64200.0
2013-11-13 10:30:00,17.97,18.02,17.95,18.01,63500.0,17.97,18.02,17.95,18.01,63500.0
2013-11-13 11:00:00,18.0,18.01,17.94,18.01,105000.0,18.0,18.01,17.94,18.01,105000.0
2013-11-13 11:30:00,18.0,18.03,17.96,17.99,116700.0,18.0,18.03,17.96,17.99,116700.0
2013-11-13 12:00:00,17.99,18.01,17.96,17.99,130300.0,17.99,18.01,17.96,17.99,130300.0
2013-11-13 12:30:00,18.0,18.01,17.98,17.99,67300.0,18.0,18.01,17.98,17.99,67300.0
2013-11-13 13:00:00,18.0,18.02,17.98,18.0,61500.0,18.0,18.02,17.98,18.0,61500.0
2013-11-13 13:30:00,18.0,18.01,17.98,17.99,112000.0,18.0,18.01,17.98,17.99,112000.0
2013-11-13 14:00:00,17.99,18.0,17.94,17.97,70100.0,17.99,18.0,17.94,17.97,70100.0
2013-11-13 14:30:00,17.98,18.01,17.98,18.0,52900.0,17.98,18.01,17.98,18.0,52900.0
2013-11-13 15:00:00,18.0,18.02,17.98,18.01,73100.0,18.0,18.02,17.98,18.01,73100.0
2013-11-13 15:30:00,18.01,18.05,17.99,18.05,273100.0,18.01,18.05,17.99,18.05,273100.0
2013-11-14 09:30:00,18.06,18.11,17.87,17.93,217000.0,18.06,18.11,17.87,17.93,217000.0
2013-11-14 10:00:00,17.92,18.0,17.89,17.93,143500.0,17.92,18.0,17.89,17.93,143500.0
2013-11-14 10:30:00,17.93,17.99,17.93,17.97,101400.0,17.93,17.99,17.93,17.97,101400.0
2013-11-14 11:00:00,17.97,18.01,17.95,17.99,108400.0,17.97,18.01,17.95,17.99,108400.0
2013-11-14 11:30:00,17.99,18.02,17.97,17.99,76900.0,17.99,18.02,17.97,17.99,76900.0
2013-11-14 12:00:00,17.99,18.03,17.97,17.98,95100.0,17.99,18.03,17.97,17.98,95100.0
2013-11-14 12:30:00,17.99,17.99,17.91,17.91,101300.0,17.99,17.99,17.91,17.91,101300.0
2013-11-14 13:00:00,17.91,17.94,17.9,17.92,69200.0,17.91,17.94,17.9,17.92,69200.0
2013-11-14 13:30:00,17.93,17.95,17.91,17.94,35800.0,17.93,17.95,17.91,17.94,35800.0
2013-11-14 14:00:00,17.94,17.94,17.91,17.92,34700.0,17.94,17.94,17.91,17.92,34700.0
2013-11-14 14:30:00,17.92,17.93,17.87,17.93,50700.0,17.92,17.93,17.87,17.93,50700.0
2013-11-14 15:00:00,17.93,18.0,17.91,18.0,123900.0,17.93,18.0,17.91,18.0,123900.0
2013-11-14 15:30:00,18.0,18.02,17.98,18.0,266200.0,18.0,18.02,17.98,18.0,266200.0
2013-11-15 09:30:00,18.03,18.03,17.77,17.8,205800.0,18.03,18.03,17.77,17.8,205800.0
2013-11-15 10:00:00,17.81,17.81,17.7,17.72,132600.0,17.81,17.81,17.7,17.72,132600.0
2013-11-15 10:30:00,17.72,17.85,17.71,17.8,143000.0,17.72,17.85,17.71,17.8,143000.0
2013-11-15 11:00:00,17.79,17.86,17.77,17.83,92300.0,17.79,17.86,17.77,17.83,92300.0
2013-11-15 11:30:00,17.83,17.83,17.77,17.79,47000.0,17.83,17.83,17.77,17.79,47000.0
2013-11-15 12:00:00,17.79,17.86,17.79,17.83,56700.0,17.79,17.86,17.79,17.83,56700.0
2013-11-15 12:30:00,17.82,17.94,17.82,17.91,131500.0,17.82,17.94,17.82,17.91,131500.0
2013-11-15 13:00:00,17.91,17.98,17.9,17.98,108300.0,17.91,17.98,17.9,17.98,108300.0
2013-11-15 13:30:00,17.98,17.98,17.93,17.95,108500.0,17.98,17.98,17.93,17.95,108500.0
2013-11-15 14:00:00,17.95,17.99,17.95,17.97,110200.0,17.95,17.99,17.95,17.97,110200.0
2013-11-15 14:30:00,17.98,18.01,17.97,18.01,110500.0,17.98,18.01,17.97,18.01,110500.0
2013-11-15 15:00:00,18.0,18.02,17.94,17.97,131000.0,18.0,18.02,17.94,17.97,131000.0
2013-11-15 15:30:00,17.97,18.0,17.94,17.99,386800.0,17.97,18.0,17.94,17.99,386800.0
2013-11-18 09:30:00,17.98,17.98,17.63,17.68,297600.0,17.98,17.98,17.63,17.68,297600.0
2013-11-18 10:00:00,17.68,17.74,17.64,17.73,161900.0,17.68,17.74,17.64,17.73,161900.0
2013-11-18 10:30:00,17.73,17.76,17.67,17.74,86900.0,17.73,17.76,17.67,17.74,86900.0
2013-11-18 11:00:00,17.74,17.81,17.74,17.78,81900.0,17.74,17.81,17.74,17.78,81900.0
2013-11-18 11:30:00,17.78,17.79,17.73,17.75,56900.0,17.78,17.79,17.73,17.75,56900.0
2013-11-18 12:00:00,17.75,17.79,17.73,17.79,67600.0,17.75,17.79,17.73,17.79,67600.0
2013-11-18 12:30:00,17.78,17.8,17.73,17.76,73400.0,17.78,17.8,17.73,17.76,73400.0
2013-11-18 13:00:00,17.75,17.77,17.74,17.74,49900.0,17.75,17.77,17.74,17.74,49900.0
2013-11-18 13:30:00,17.75,17.75,17.69,17.71,100700.0,17.75,17.75,17.69,17.71,100700.0
2013-11-18 14:00:00,17.71,17.71,17.68,17.69,66500.0,17.71,17.71,17.68,17.69,66500.0
2013-11-18 14:30:00,17.69,17.69,17.62,17.64,140300.0,17.69,17.69,17.62,17.64,140300.0
2013-11-18 15:00:00,17.64,17.64,17.51,17.53,240300.0,17.64,17.64,17.51,17.53,240300.0
2013-11-18 15:30:00,17.53,17.54,17.48,17.51,359800.0,17.53,17.54,17.48,17.51,359800.0
2013-11-19 09:30:00,17.45,17.59,17.42,17.59,201100.0,17.45,17.59,17.42,17.59,201100.0
2013-11-19 10:00:00,17.6,17.65,17.5,17.51,214600.0,17.6,17.65,17.5,17.51,214600.0
2013-11-19 10:30:00,17.51,17.55,17.5,17.54,81900.0,17.51,17.55,17.5,17.54,81900.0
2013-11-19 11:00:00,17.54,17.59,17.52,17.57,108800.0,17.54,17.59,17.52,17.57,108800.0
2013-11-19 11:30:00,17.56,17.58,17.5,17.54,60600.0,17.56,17.58,17.5,17.54,60600.0
2013-11-19 12:00:00,17.54,17.54,17.5,17.5,85600.0,17.54,17.54,17.5,17.5,85600.0
2013-11-19 12:30:00,17.5,17.52,17.5,17.5,95300.0,17.5,17.52,17.5,17.5,95300.0
2013-11-19 13:00:00,17.5,17.54,17.45,17.46,156400.0,17.5,17.54,17.45,17.46,156400.0
2013-11-19 13:30:00,17.45,17.48,17.38,17.38,123400.0,17.45,17.48,17.38,17.38,123400.0
2013-11-19 14:00:00,17.39,17.42,17.34,17.35,130800.0,17.39,17.42,17.34,17.35,130800.0
2013-11-19 14:30:00,17.35,17.43,17.34,17.39,93600.0,17.35,17.43,17.34,17.39,93600.0
2013-11-19 15:00:00,17.39,17.42,17.25,17.25,276200.0,17.39,17.42,17.25,17.25,276200.0
2013-11-19 15:30:00,17.26,17.27,17.13,17.14,483200.0,17.26,17.27,17.13,17.14,483200.0
2013-11-20 09:30:00,17.19,17.37,17.04,17.11,197500.0,17.19,17.37,17.04,17.11,197500.0
2013-11-20 10:00:00,17.11,17.34,17.04,17.15,262200.0,17.11,17.34,17.04,17.15,262200.0
2013-11-20 10:30:00,17.16,17.24,17.04,17.21,199200.0,17.16,17.24,17.04,17.21,199200.0
2013-11-20 11:00:00,17.21,17.25,17.17,17.25,99800.0,17.21,17.25,17.17,17.25,99800.0
2013-11-20 11:30:00,17.24,17.25,17.16,17.19,78200.0,17.24,17.25,17.16,17.19,78200.0
2013-11-20 12:00:00,17.19,17.25,17.17,17.18,85500.0,17.19,17.25,17.17,17.18,85500.0
2013-11-20 12:30:00,17.18,17.2,17.15,17.16,50900.0,17.18,17.2,17.15,17.16,50900.0
2013-11-20 13:00:00,17.16,17.19,17.14,17.19,53900.0,17.16,17.19,17.14,17.19,53900.0
2013-11-20 13:30:00,17.19,17.19,17.16,17.16,38700.0,17.19,17.19,17.16,17.16,38700.0
2013-11-20 14:00:00,17.16,17.17,17.06,17.12,132200.0,17.16,17.17,17.06,17.12,132200.0
2013-11-20 14:30:00,17.12,17.14,17.07,17.12,110100.0,17.12,17.14,17.07,17.12,110100.0
2013-11-20 15:00:00,17.13,17.14,17.01,17.03,144400.0,17.13,17.14,17.01,17.03,144400.0
2013-11-20 15:30:00,17.02,17.07,17.01,17.04,224600.0,17.02,17.07,17.01,17.04,224600.0
2013-11-21 09:30:00,17.05,17.13,16.99,17.03,200900.0,17.05,17.13,16.99,17.03,200900.0
2013-11-21 10:00:00,17.04,17.13,17.01,17.07,207000.0,17.04,17.13,17.01,17.07,207000.0
2013-11-21 10:30:00,17.07,17.11,17.04,17.09,106400.0,17.07,17.11,17.04,17.09,106400.0
2013-11-21 11:00:00,17.09,17.14,17.05,17.13,113900.0,17.09,17.14,17.05,17.13,113900.0
2013-11-21 11:30:00,17.14,17.2,17.11,17.19,183700.0,17.14,17.2,17.11,17.19,183700.0
2013-11-21 12:00:00,17.19,17.21,17.13,17.16,55800.0,17.19,17.21,17.13,17.16,55800.0
2013-11-21 12:30:00,17.17,17.17,17.12,17.13,26300.0,17.17,17.17,17.12,17.13,26300.0
2013-11-21 13:00:00,17.12,17.17,17.12,17.15,37300.0,17.12,17.17,17.12,17.15,37300.0
2013-11-21 13:30:00,17.16,17.23,17.14,17.22,90800.0,17.16,17.23,17.14,17.22,90800.0
2013-11-21 14:00:00,17.22,17.22,17.17,17.2,75300.0,17.22,17.22,17.17,17.2,75300.0
2013-11-21 14:30:00,17.2,17.21,17.14,17.18,81800.0,17.2,17.21,17.14,17.18,81800.0
2013-11-21 15:00:00,17.18,17.18,17.12,17.15,155400.0,17.18,17.18,17.12,17.15,155400.0
2013-11-21 15:30:00,17.15,17.15,17.07,17.13,261300.0,17.15,17.15,17.07,17.13,261300.0
2013-11-22 09:30:00,16.72,16.87,16.26,16.6,1068900.0,16.72,16.87,16.26,16.6,1068900.0
2013-11-22 10:00:00,16.6,16.68,16.51,16.61,311800.0,16.6,16.68,16.51,16.61,311800.0
2013-11-22 10:30:00,16.61,16.73,16.61,16.61,177900.0,16.61,16.73,16.61,16.61,177900.0
2013-11-22 11:00:00,16.6,16.77,16.58,16.73,202200.0,16.6,16.77,16.58,16.73,202200.0
2013-11-22 11:30:00,16.73,16.84,16.72,16.82,203200.0,16.73,16.84,16.72,16.82,203200.0
2013-11-22 12:00:00,16.82,16.91,16.82,16.9,195400.0,16.82,16.91,16.82,16.9,195400.0
2013-11-22 12:30:00,16.9,16.98,16.88,16.92,379400.0,16.9,16.98,16.88,16.92,379400.0
2013-11-22 13:00:00,16.93,17.01,16.9,17.01,141800.0,16.93,17.01,16.9,17.01,141800.0
2013-11-22 13:30:00,17.01,17.01,16.92,16.95,180000.0,17.01,17.01,16.92,16.95,180000.0
2013-11-22 14:00:00,16.95,17.0,16.9,16.92,229300.0,16.95,17.0,16.9,16.92,229300.0
2013-11-22 14:30:00,16.92,16.95,16.9,16.94,170100.0,16.92,16.95,16.9,16.94,170100.0
2013-11-22 15:00:00,16.94,16.96,16.84,16.84,230500.0,16.94,16.96,16.84,16.84,230500.0
2013-11-22 15:30:00,16.84,16.87,16.77,16.86,405800.0,16.84,16.87,16.77,16.86,405800.0
2013-11-25 09:30:00,16.89,17.0,16.53,16.55,309500.0,16.89,17.0,16.53,16.55,309500.0
2013-11-25 10:00:00,16.55,16.61,16.4,16.45,264000.0,16.55,16.61,16.4,16.45,264000.0
2013-11-25 10:30:00,16.45,16.51,16.37,16.37,209600.0,16.45,16.51,16.37,16.37,209600.0
2013-11-25 11:00:00,16.37,16.41,16.35,16.4,192500.0,16.37,16.41,16.35,16.4,192500.0
2013-11-25 11:30:00,16.4,16.44,16.36,16.38,148600.0,16.4,16.44,16.36,16.38,148600.0
2013-11-25 12:00:00,16.39,16.42,16.36,16.41,101700.0,16.39,16.42,16.36,16.41,101700.0
2013-11-25 12:30:00,16.42,16.54,16.41,16.54,179300.0,16.42,16.54,16.41,16.54,179300.0
2013-11-25 13:00:00,16.54,16.64,16.5,16.63,159400.0,16.54,16.64,16.5,16.63,159400.0
2013-11-25 13:30:00,16.63,16.78,16.63,16.77,207500.0,16.63,16.78,16.63,16.77,207500.0
2013-11-25 14:00:00,16.76,16.87,16.75,16.86,278700.0,16.76,16.87,16.75,16.86,278700.0
2013-11-25 14:30:00,16.86,16.94,16.82,16.92,280600.0,16.86,16.94,16.82,16.92,280600.0
2013-11-25 15:00:00,16.92,16.94,16.83,16.88,305800.0,16.92,16.94,16.83,16.88,305800.0
2013-11-25 15:30:00,16.89,16.97,16.87,16.94,727300.0,16.89,16.97,16.87,16.94,727300.0
2013-11-26 09:30:00,15.97,16.42,15.97,16.31,1565900.0,15.97,16.42,15.97,16.31,1565900.0
2013-11-26 10:00:00,16.3,16.31,16.16,16.24,417100.0,16.3,16.31,16.16,16.24,417100.0
2013-11-26 10:30:00,16.23,16.29,16.19,16.28,191600.0,16.23,16.29,16.19,16.28,191600.0
2013-11-26 11:00:00,16.29,16.36,16.22,16.23,150900.0,16.29,16.36,16.22,16.23,150900.0
2013-11-26 11:30:00,16.23,16.27,16.2,16.23,342400.0,16.23,16.27,16.2,16.23,342400.0
2013-11-26 12:00:00,16.23,16.28,16.12,16.14,323500.0,16.23,16.28,16.12,16.14,323500.0
2013-11-26 12:30:00,16.15,16.2,16.1,16.11,167200.0,16.15,16.2,16.1,16.11,167200.0
2013-11-26 13:00:00,16.11,16.12,16.0,16.05,433700.0,16.11,16.12,16.0,16.05,433700.0
2013-11-26 13:30:00,16.06,16.1,16.03,16.05,468900.0,16.06,16.1,16.03,16.05,468900.0
2013-11-26 14:00:00,16.05,16.11,16.02,16.1,298300.0,16.05,16.11,16.02,16.1,298300.0
2013-11-26 14:30:00,16.1,16.11,16.04,16.06,219000.0,16.1,16.11,16.04,16.06,219000.0
2013-11-26 15:00:00,16.05,16.06,15.99,16.04,572700.0,16.05,16.06,15.99,16.04,572700.0
2013-11-26 15:30:00,16.05,16.09,15.99,16.01,1016800.0,16.05,16.09,15.99,16.01,1016800.0
2013-11-27 09:30:00,16.03,16.17,16.0,16.15,368600.0,16.03,16.17,16.0,16.15,368600.0
2013-11-27 10:00:00,16.15,16.22,16.12,16.15,345100.0,16.15,16.22,16.12,16.15,345100.0
2013-11-27 10:30:00,16.16,16.17,16.1,16.14,195000.0,16.16,16.17,16.1,16.14,195000.0
2013-11-27 11:00:00,16.14,16.22,16.11,16.18,369300.0,16.14,16.22,16.11,16.18,369300.0
2013-11-27 11:30:00,16.18,16.24,16.18,16.23,195200.0,16.18,16.24,16.18,16.23,195200.0
2013-11-27 12:00:00,16.23,16.26,16.2,16.26,164300.0,16.23,16.26,16.2,16.26,164300.0
2013-11-27 12:30:00,16.27,16.27,16.15,16.17,150100.0,16.27,16.27,16.15,16.17,150100.0
2013-11-27 13:00:00,16.17,16.19,16.14,16.17,124100.0,16.17,16.19,16.14,16.17,124100.0
2013-11-27 13:30:00,16.18,16.19,16.15,16.17,137700.0,16.18,16.19,16.15,16.17,137700.0
2013-11-27 14:00:00,16.16,16.19,16.1,16.12,122500.0,16.16,16.19,16.1,16.12,122500.0
2013-11-27 14:30:00,16.12,16.17,16.12,16.13,177100.0,16.12,16.17,16.12,16.13,177100.0
2013-11-27 15:00:00,16.13,16.13,16.08,16.11,202300.0,16.13,16.13,16.08,16.11,202300.0
2013-11-27 15:30:00,16.11,16.17,16.07,16.15,539700.0,16.11,16.17,16.07,16.15,539700.0
2013-11-29 09:30:00,16.23,16.29,16.15,16.28,124300.0,16.23,16.29,16.15,16.28,124300.0
2013-11-29 10:00:00,16.28,16.34,16.25,16.31,116800.0,16.28,16.34,16.25,16.31,116800.0
2013-11-29 10:30:00,16.31,16.31,16.22,16.26,142800.0,16.31,16.31,16.22,16.26,142800.0
2013-11-29 11:00:00,16.26,16.27,16.23,16.25,110700.0,16.26,16.27,16.23,16.25,110700.0
2013-11-29 11:30:00,16.25,16.35,16.25,16.33,110200.0,16.25,16.35,16.25,16.33,110200.0
2013-11-29 12:00:00,16.34,16.41,16.34,16.41,95200.0,16.34,16.41,16.34,16.41,95200.0
2013-11-29 12:30:00,16.41,16.44,16.35,16.36,208700.0,16.41,16.44,16.35,16.36,208700.0
2013-12-02 09:30:00,16.36,16.45,16.26,16.45,318300.0,16.36,16.45,16.26,16.45,318300.0
2013-12-02 10:00:00,16.44,16.6,16.41,16.58,211800.0,16.44,16.6,16.41,16.58,211800.0
2013-12-02 10:30:00,16.59,16.62,16.46,16.49,243600.0,16.59,16.62,16.46,16.49,243600.0
2013-12-02 11:00:00,16.49,16.53,16.41,16.44,166700.0,16.49,16.53,16.41,16.44,166700.0
2013-12-02 11:30:00,16.44,16.49,16.41,16.48,121000.0,16.44,16.49,16.41,16.48,121000.0
2013-12-02 12:00:00,16.47,16.49,16.45,16.49,94600.0,16.47,16.49,16.45,16.49,94600.0
2013-12-02 12:30:00,16.49,16.5,16.47,16.47,111000.0,16.49,16.5,16.47,16.47,111000.0
2013-12-02 13:00:00,16.47,16.48,16.39,16.39,124600.0,16.47,16.48,16.39,16.39,124600.0
2013-12-02 13:30:00,16.39,16.45,16.39,16.45,103500.0,16.39,16.45,16.39,16.45,103500.0
2013-12-02 14:00:00,16.45,16.46,16.43,16.45,114900.0,16.45,16.46,16.43,16.45,114900.0
2013-12-02 14:30:00,16.45,16.48,16.43,16.48,125700.0,16.45,16.48,16.43,16.48,125700.0
2013-12-02 15:00:00,16.48,16.48,16.4,16.41,135200.0,16.48,16.48,16.4,16.41,135200.0
2013-12-02 15:30:00,16.41,16.46,16.39,16.46,344200.0,16.41,16.46,16.39,16.46,344200.0
2013-12-03 09:30:00,16.49,16.58,16.45,16.57,232600.0,16.49,16.58,16.45,16.57,232600.0
2013-12-03 10:00:00,16.58,16.63,16.57,16.58,149800.0,16.58,16.63,16.57,16.58,149800.0
2013-12-03 10:30:00,16.58,16.63,16.49,16.52,173000.0,16.58,16.63,16.49,16.52,173000.0
2013-12-03 11:00:00,16.52,16.53,16.43,16.44,143600.0,16.52,16.53,16.43,16.44,143600.0
2013-12-03 11:30:00,16.44,16.44,16.35,16.38,120300.0,16.44,16.44,16.35,16.38,120300.0
2013-12-03 12:00:00,16.39,16.42,16.35,16.38,92700.0,16.39,16.42,16.35,16.38,92700.0
2013-12-03 12:30:00,16.38,16.47,16.36,16.46,98400.0,16.38,16.47,16.36,16.46,98400.0
2013-12-03 13:00:00,16.45,16.47,16.42,16.44,108900.0,16.45,16.47,16.42,16.44,108900.0
2013-12-03 13:30:00,16.44,16.44,16.4,16.44,132900.0,16.44,16.44,16.4,16.44,132900.0
2013-12-03 14:00:00,16.44,16.45,16.42,16.44,96100.0,16.44,16.45,16.42,16.44,96100.0
2013-12-03 14:30:00,16.45,16.49,16.44,16.49,147200.0,16.45,16.49,16.44,16.49,147200.0
2013-12-03 15:00:00,16.48,16.49,16.42,16.44,152800.0,16.48,16.49,16.42,16.44,152800.0
2013-12-03 15:30:00,16.43,16.51,16.4,16.51,500000.0,16.43,16.51,16.4,16.51,500000.0
2013-12-04 09:30:00,16.44,16.69,16.4,16.54,142400.0,16.44,16.69,16.4,16.54,142400.0
2013-12-04 10:00:00,16.55,16.67,16.55,16.62,106900.0,16.55,16.67,16.55,16.62,106900.0
2013-12-04 10:30:00,16.61,16.65,16.55,16.62,73100.0,16.61,16.65,16.55,16.62,73100.0
2013-12-04 11:00:00,16.62,16.65,16.58,16.59,96000.0,16.62,16.65,16.58,16.59,96000.0
2013-12-04 11:30:00,16.6,16.63,16.58,16.62,67800.0,16.6,16.63,16.58,16.62,67800.0
2013-12-04 12:00:00,16.62,16.62,16.55,16.6,58900.0,16.62,16.62,16.55,16.6,58900.0
2013-12-04 12:30:00,16.61,16.64,16.57,16.6,67600.0,16.61,16.64,16.57,16.6,67600.0
2013-12-04 13:00:00,16.6,16.62,16.57,16.58,64400.0,16.6,16.62,16.57,16.58,64400.0
2013-12-04 13:30:00,16.57,16.57,16.48,16.5,50200.0,16.57,16.57,16.48,16.5,50200.0
2013-12-04 14:00:00,16.51,16.59,16.51,16.57,75900.0,16.51,16.59,16.51,16.57,75900.0
2013-12-04 14:30:00,16.56,16.62,16.56,16.62,63000.0,16.56,16.62,16.56,16.62,63000.0
2013-12-04 15:00:00,16.62,16.63,16.55,16.58,109700.0,16.62,16.63,16.55,16.58,109700.0
2013-12-04 15:30:00,16.58,16.63,16.56,16.61,229800.0,16.58,16.63,16.56,16.61,229800.0
2013-12-05 09:30:00,16.61,16.71,16.49,16.5,137200.0,16.61,16.71,16.49,16.5,137200.0
2013-12-05 10:00:00,16.49,16.56,16.42,16.46,112400.0,16.49,16.56,16.42,16.46,112400.0
2013-12-05 10:30:00,16.46,16.49,16.4,16.4,91500.0,16.46,16.49,16.4,16.4,91500.0
2013-12-05 11:00:00,16.41,16.48,16.38,16.47,116400.0,16.41,16.48,16.38,16.47,116400.0
2013-12-05 11:30:00,16.46,16.47,16.43,16.47,54400.0,16.46,16.47,16.43,16.47,54400.0
2013-12-05 12:00:00,16.46,16.54,16.45,16.53,66700.0,16.46,16.54,16.45,16.53,66700.0
2013-12-05 12:30:00,16.53,16.58,16.52,16.54,48800.0,16.53,16.58,16.52,16.54,48800.0
2013-12-05 13:00:00,16.53,16.53,16.42,16.44,133300.0,16.53,16.53,16.42,16.44,133300.0
2013-12-05 13:30:00,16.44,16.47,16.41,16.45,63500.0,16.44,16.47,16.41,16.45,63500.0
2013-12-05 14:00:00,16.46,16.47,16.43,16.47,72800.0,16.46,16.47,16.43,16.47,72800.0
2013-12-05 14:30:00,16.46,16.51,16.39,16.42,180300.0,16.46,16.51,16.39,16.42,180300.0
2013-12-05 15:00:00,16.4,16.42,16.37,16.39,131600.0,16.4,16.42,16.37,16.39,131600.0
2013-12-05 15:30:00,16.37,16.45,16.37,16.39,473900.0,16.37,16.45,16.37,16.39,473900.0
2013-12-06 09:30:00,16.51,16.68,16.5,16.63,178100.0,16.51,16.68,16.5,16.63,178100.0
2013-12-06 10:00:00,16.63,16.67,16.56,16.57,144300.0,16.63,16.67,16.56,16.57,144300.0
2013-12-06 10:30:00,16.56,16.61,16.54,16.59,99300.0,16.56,16.61,16.54,16.59,99300.0
2013-12-06 11:00:00,16.59,16.65,16.59,16.62,124000.0,16.59,16.65,16.59,16.62,124000.0
2013-12-06 11:30:00,16.63,16.72,16.63,16.71,96100.0,16.63,16.72,16.63,16.71,96100.0
2013-12-06 12:00:00,16.71,16.72,16.64,16.66,51700.0,16.71,16.72,16.64,16.66,51700.0
2013-12-06 12:30:00,16.66,16.75,16.66,16.71,75600.0,16.66,16.75,16.66,16.71,75600.0
2013-12-06 13:00:00,16.72,16.72,16.63,16.64,55600.0,16.72,16.72,16.63,16.64,55600.0
2013-12-06 13:30:00,16.64,16.67,16.63,16.64,46200.0,16.64,16.67,16.63,16.64,46200.0
2013-12-06 14:00:00,16.64,16.67,16.64,16.65,53700.0,16.64,16.67,16.64,16.65,53700.0
2013-12-06 14:30:00,16.65,16.67,16.64,16.66,45900.0,16.65,16.67,16.64,16.66,45900.0
2013-12-06 15:00:00,16.65,16.66,16.58,16.58,82700.0,16.65,16.66,16.58,16.58,82700.0
2013-12-06 15:30:00,16.58,16.66,16.56,16.64,325100.0,16.58,16.66,16.56,16.64,325100.0
2013-12-09 09:30:00,16.73,16.83,16.67,16.8,301600.0,16.73,16.83,16.67,16.8,301600.0
2013-12-09 10:00:00,16.8,16.89,16.77,16.88,201600.0,16.8,16.89,16.77,16.88,201600.0
2013-12-09 10:30:00,16.88,16.93,16.87,16.93,209400.0,16.88,16.93,16.87,16.93,209400.0
2013-12-09 11:00:00,16.92,17.04,16.91,17.0,180700.0,16.92,17.04,16.91,17.0,180700.0
2013-12-09 11:30:00,17.0,17.02,16.98,17.0,113500.0,17.0,17.02,16.98,17.0,113500.0
2013-12-09 12:00:00,17.01,17.01,16.95,16.96,102800.0,17.01,17.01,16.95,16.96,102800.0
2013-12-09 12:30:00,16.97,17.04,16.95,17.02,193100.0,16.97,17.04,16.95,17.02,193100.0
2013-12-09 13:00:00,17.02,17.02,16.95,16.95,66100.0,17.02,17.02,16.95,16.95,66100.0
2013-12-09 13:30:00,16.94,16.94,16.81,16.82,93000.0,16.94,16.94,16.81,16.82,93000.0
2013-12-09 14:00:00,16.82,16.86,16.81,16.84,73800.0,16.82,16.86,16.81,16.84,73800.0
2013-12-09 14:30:00,16.84,16.86,16.78,16.8,144000.0,16.84,16.86,16.78,16.8,144000.0
2013-12-09 15:00:00,16.81,16.85,16.8,16.84,131400.0,16.81,16.85,16.8,16.84,131400.0
2013-12-09 15:30:00,16.84,16.89,16.83,16.89,329300.0,16.84,16.89,16.83,16.89,329300.0
2013-12-10 09:30:00,17.05,17.05,16.71,16.84,144100.0,17.05,17.05,16.71,16.84,144100.0
2013-12-10 10:00:00,16.84,16.97,16.82,16.94,99200.0,16.84,16.97,16.82,16.94,99200.0
2013-12-10 10:30:00,16.94,17.0,16.89,16.9,89600.0,16.94,17.0,16.89,16.9,89600.0
2013-12-10 11:00:00,16.9,16.96,16.86,16.88,109100.0,16.9,16.96,16.86,16.88,109100.0
2013-12-10 11:30:00,16.87,16.91,16.82,16.9,84500.0,16.87,16.91,16.82,16.9,84500.0
2013-12-10 12:00:00,16.89,16.94,16.86,16.94,65700.0,16.89,16.94,16.86,16.94,65700.0
2013-12-10 12:30:00,16.93,16.94,16.9,16.94,66800.0,16.93,16.94,16.9,16.94,66800.0
2013-12-10 13:00:00,16.94,16.94,16.88,16.89,49100.0,16.94,16.94,16.88,16.89,49100.0
2013-12-10 13:30:00,16.89,16.93,16.88,16.91,61800.0,16.89,16.93,16.88,16.91,61800.0
2013-12-10 14:00:00,16.91,16.92,16.89,16.9,41500.0,16.91,16.92,16.89,16.9,41500.0
2013-12-10 14:30:00,16.91,16.94,16.89,16.9,66100.0,16.91,16.94,16.89,16.9,66100.0
2013-12-10 15:00:00,16.9,16.95,16.9,16.94,114500.0,16.9,16.95,16.9,16.94,114500.0
2013-12-10 15:30:00,16.94,16.94,16.9,16.9,203700.0,16.94,16.94,16.9,16.9,203700.0
2013-12-11 09:30:00,16.98,16.99,16.79,16.87,109500.0,16.98,16.99,16.79,16.87,109500.0
2013-12-11 10:00:00,16.87,16.94,16.8,16.81,175600.0,16.87,16.94,16.8,16.81,175600.0
2013-12-11 10:30:00,16.81,16.86,16.76,16.8,86100.0,16.81,16.86,16.76,16.8,86100.0
2013-12-11 11:00:00,16.8,16.81,16.7,16.78,104700.0,16.8,16.81,16.7,16.78,104700.0
2013-12-11 11:30:00,16.76,16.77,16.74,16.74,181000.0,16.76,16.77,16.74,16.74,181000.0
2013-12-11 12:00:00,16.74,16.75,16.6,16.62,61900.0,16.74,16.75,16.6,16.62,61900.0
2013-12-11 12:30:00,16.61,16.69,16.61,16.66,62600.0,16.61,16.69,16.61,16.66,62600.0
2013-12-11 13:00:00,16.66,16.74,16.66,16.68,67300.0,16.66,16.74,16.66,16.68,67300.0
2013-12-11 13:30:00,16.67,16.78,16.67,16.77,87700.0,16.67,16.78,16.67,16.77,87700.0
2013-12-11 14:00:00,16.77,16.77,16.67,16.69,88100.0,16.77,16.77,16.67,16.69,88100.0
2013-12-11 14:30:00,16.69,16.69,16.59,16.6,71500.0,16.69,16.69,16.59,16.6,71500.0
2013-12-11 15:00:00,16.59,16.6,16.47,16.47,188400.0,16.59,16.6,16.47,16.47,188400.0
2013-12-11 15:30:00,16.48,16.52,16.42,16.5,453200.0,16.48,16.52,16.42,16.5,453200.0
2013-12-12 09:30:00,16.43,16.57,16.28,16.39,456600.0,16.43,16.57,16.28,16.39,456600.0
2013-12-12 10:00:00,16.4,16.43,16.32,16.32,244700.0,16.4,16.43,16.32,16.32,244700.0
2013-12-12 10:30:00,16.32,16.41,16.32,16.38,146500.0,16.32,16.41,16.32,16.38,146500.0
2013-12-12 11:00:00,16.38,16.42,16.34,16.35,102100.0,16.38,16.42,16.34,16.35,102100.0
2013-12-12 11:30:00,16.35,16.41,16.35,16.39,95900.0,16.35,16.41,16.35,16.39,95900.0
2013-12-12 12:00:00,16.39,16.4,16.34,16.36,130600.0,16.39,16.4,16.34,16.36,130600.0
2013-12-12 12:30:00,16.36,16.36,16.32,16.32,132200.0,16.36,16.36,16.32,16.32,132200.0
2013-12-12 13:00:00,16.32,16.33,16.25,16.25,138600.0,16.32,16.33,16.25,16.25,138600.0
2013-12-12 13:30:00,16.26,16.32,16.25,16.29,103100.0,16.26,16.32,16.25,16.29,103100.0
2013-12-12 14:00:00,16.29,16.33,16.29,16.3,81300.0,16.29,16.33,16.29,16.3,81300.0
2013-12-12 14:30:00,16.31,16.35,16.27,16.32,334600.0,16.31,16.35,16.27,16.32,334600.0
2013-12-12 15:00:00,16.33,16.43,16.33,16.4,148500.0,16.33,16.43,16.33,16.4,148500.0
2013-12-12 15:30:00,16.4,16.46,16.4,16.42,725000.0,16.4,16.46,16.4,16.42,725000.0
2013-12-13 09:30:00,16.45,16.67,16.45,16.59,236200.0,16.45,16.67,16.45,16.59,236200.0
2013-12-13 10:00:00,16.59,16.73,16.59,16.73,179400.0,16.59,16.73,16.59,16.73,179400.0
2013-12-13 10:30:00,16.73,16.75,16.67,16.68,118100.0,16.73,16.75,16.67,16.68,118100.0
2013-12-13 11:00:00,16.68,16.78,16.68,16.69,164200.0,16.68,16.78,16.68,16.69,164200.0
2013-12-13 11:30:00,16.69,16.75,16.67,16.75,74900.0,16.69,16.75,16.67,16.75,74900.0
2013-12-13 12:00:00,16.75,16.87,16.71,16.86,124000.0,16.75,16.87,16.71,16.86,124000.0
2013-12-13 12:30:00,16.86,16.89,16.84,16.88,84100.0,16.86,16.89,16.84,16.88,84100.0
2013-12-13 13:00:00,16.88,16.9,16.85,16.88,60600.0,16.88,16.9,16.85,16.88,60600.0
2013-12-13 13:30:00,16.88,16.94,16.87,16.91,83300.0,16.88,16.94,16.87,16.91,83300.0
2013-12-13 14:00:00,16.9,16.9,16.84,16.87,91900.0,16.9,16.9,16.84,16.87,91900.0
2013-12-13 14:30:00,16.87,16.9,16.86,16.88,71000.0,16.87,16.9,16.86,16.88,71000.0
2013-12-13 15:00:00,16.88,16.94,16.87,16.94,120500.0,16.88,16.94,16.87,16.94,120500.0
2013-12-13 15:30:00,16.94,16.98,16.91,16.94,291600.0,16.94,16.98,16.91,16.94,291600.0
2013-12-16 09:30:00,16.99,17.05,16.94,16.95,312600.0,16.99,17.05,16.94,16.95,312600.0
2013-12-16 10:00:00,16.95,17.02,16.91,17.0,130300.0,16.95,17.02,16.91,17.0,130300.0
2013-12-16 10:30:00,17.0,17.08,16.99,17.06,214700.0,17.0,17.08,16.99,17.06,214700.0
2013-12-16 11:00:00,17.06,17.14,17.02,17.12,177300.0,17.06,17.14,17.02,17.12,177300.0
2013-12-16 11:30:00,17.12,17.21,17.1,17.16,157100.0,17.12,17.21,17.1,17.16,157100.0
2013-12-16 12:00:00,17.16,17.23,17.15,17.18,166700.0,17.16,17.23,17.15,17.18,166700.0
2013-12-16 12:30:00,17.17,17.25,17.17,17.25,135100.0,17.17,17.25,17.17,17.25,135100.0
2013-12-16 13:00:00,17.24,17.28,17.21,17.25,134900.0,17.24,17.28,17.21,17.25,134900.0
2013-12-16 13:30:00,17.25,17.27,17.2,17.24,180700.0,17.25,17.27,17.2,17.24,180700.0
2013-12-16 14:00:00,17.24,17.29,17.23,17.28,320900.0,17.24,17.29,17.23,17.28,320900.0
2013-12-16 14:30:00,17.28,17.3,17.26,17.29,112000.0,17.28,17.3,17.26,17.29,112000.0
2013-12-16 15:00:00,17.28,17.32,17.27,17.31,204900.0,17.28,17.32,17.27,17.31,204900.0
2013-12-16 15:30:00,17.3,17.37,17.3,17.36,588800.0,17.3,17.37,17.3,17.36,588800.0
2013-12-17 09:30:00,17.36,17.36,17.2,17.23,190400.0,17.36,17.36,17.2,17.23,190400.0
2013-12-17 10:00:00,17.23,17.26,17.21,17.26,172800.0,17.23,17.26,17.21,17.26,172800.0
2013-12-17 10:30:00,17.25,17.3,17.17,17.25,221700.0,17.25,17.3,17.17,17.25,221700.0
2013-12-17 11:00:00,17.24,17.28,17.23,17.26,170900.0,17.24,17.28,17.23,17.26,170900.0
2013-12-17 11:30:00,17.27,17.33,17.26,17.33,119400.0,17.27,17.33,17.26,17.33,119400.0
2013-12-17 12:00:00,17.32,17.38,17.3,17.36,101300.0,17.32,17.38,17.3,17.36,101300.0
2013-12-17 12:30:00,17.36,17.36,17.31,17.32,41600.0,17.36,17.36,17.31,17.32,41600.0
2013-12-17 13:00:00,17.32,17.42,17.32,17.4,103800.0,17.32,17.42,17.32,17.4,103800.0
2013-12-17 13:30:00,17.41,17.46,17.4,17.46,100200.0,17.41,17.46,17.4,17.46,100200.0
2013-12-17 14:00:00,17.45,17.55,17.45,17.54,158300.0,17.45,17.55,17.45,17.54,158300.0
2013-12-17 14:30:00,17.53,17.54,17.43,17.49,86400.0,17.53,17.54,17.43,17.49,86400.0
2013-12-17 15:00:00,17.48,17.5,17.41,17.49,138500.0,17.48,17.5,17.41,17.49,138500.0
2013-12-17 15:30:00,17.48,17.49,17.44,17.48,277200.0,17.48,17.49,17.44,17.48,277200.0
2013-12-18 09:30:00,17.49,17.55,17.34,17.41,176100.0,17.49,17.55,17.34,17.41,176100.0
2013-12-18 10:00:00,17.4,17.52,17.37,17.5,96600.0,17.4,17.52,17.37,17.5,96600.0
2013-12-18 10:30:00,17.51,17.55,17.49,17.51,93600.0,17.51,17.55,17.49,17.51,93600.0
2013-12-18 11:00:00,17.5,17.51,17.39,17.39,79700.0,17.5,17.51,17.39,17.39,79700.0
2013-12-18 11:30:00,17.39,17.44,17.33,17.38,76100.0,17.39,17.44,17.33,17.38,76100.0
2013-12-18 12:00:00,17.38,17.44,17.37,17.44,53700.0,17.38,17.44,17.37,17.44,53700.0
2013-12-18 12:30:00,17.43,17.46,17.38,17.44,91400.0,17.43,17.46,17.38,17.44,91400.0
2013-12-18 13:00:00,17.44,17.49,17.41,17.43,113000.0,17.44,17.49,17.41,17.43,113000.0
2013-12-18 13:30:00,17.43,17.45,17.4,17.45,98700.0,17.43,17.45,17.4,17.45,98700.0
2013-12-18 14:00:00,17.46,17.62,17.31,17.61,173700.0,17.46,17.62,17.31,17.61,173700.0
2013-12-18 14:30:00,17.61,17.75,17.6,17.65,255200.0,17.61,17.75,17.6,17.65,255200.0
2013-12-18 15:00:00,17.65,17.71,17.64,17.67,133400.0,17.65,17.71,17.64,17.67,133400.0
2013-12-18 15:30:00,17.68,17.72,17.66,17.71,330400.0,17.68,17.72,17.66,17.71,330400.0
2013-12-19 09:30:00,17.6,17.8,17.5,17.75,270900.0,17.6,17.8,17.5,17.75,270900.0
2013-12-19 10:00:00,17.74,17.78,17.71,17.76,353400.0,17.74,17.78,17.71,17.76,353400.0
2013-12-19 10:30:00,17.76,17.79,17.72,17.74,314800.0,17.76,17.79,17.72,17.74,314800.0
2013-12-19 11:00:00,17.74,17.75,17.7,17.72,85000.0,17.74,17.75,17.7,17.72,85000.0
2013-12-19 11:30:00,17.73,17.74,17.71,17.73,184000.0,17.73,17.74,17.71,17.73,184000.0
2013-12-19 12:00:00,17.72,17.75,17.71,17.73,74100.0,17.72,17.75,17.71,17.73,74100.0
2013-12-19 12:30:00,17.73,17.74,17.73,17.74,97800.0,17.73,17.74,17.73,17.74,97800.0
2013-12-19 13:00:00,17.73,17.74,17.69,17.73,106700.0,17.73,17.74,17.69,17.73,106700.0
2013-12-19 13:30:00,17.73,17.75,17.71,17.75,205300.0,17.73,17.75,17.71,17.75,205300.0
2013-12-19 14:00:00,17.75,17.75,17.73,17.75,194500.0,17.75,17.75,17.73,17.75,194500.0
2013-12-19 14:30:00,17.75,17.75,17.72,17.73,140800.0,17.75,17.75,17.72,17.73,140800.0
2013-12-19 15:00:00,17.73,17.8,17.73,17.8,285500.0,17.73,17.8,17.73,17.8,285500.0
2013-12-19 15:30:00,17.79,17.82,17.78,17.79,463400.0,17.79,17.82,17.78,17.79,463400.0
2013-12-20 09:30:00,17.77,17.83,17.55,17.72,377000.0,17.77,17.83,17.55,17.72,377000.0
2013-12-20 10:00:00,17.73,17.75,17.58,17.7,206600.0,17.73,17.75,17.58,17.7,206600.0
2013-12-20 10:30:00,17.7,17.7,17.65,17.67,129800.0,17.7,17.7,17.65,17.67,129800.0
2013-12-20 11:00:00,17.67,17.7,17.63,17.63,230100.0,17.67,17.7,17.63,17.63,230100.0
2013-12-20 11:30:00,17.63,17.65,17.58,17.61,252200.0,17.63,17.65,17.58,17.61,252200.0
2013-12-20 12:00:00,17.62,17.63,17.58,17.59,287900.0,17.62,17.63,17.58,17.59,287900.0
2013-12-20 12:30:00,17.58,17.62,17.55,17.57,199900.0,17.58,17.62,17.55,17.57,199900.0
2013-12-20 13:00:00,17.57,17.6,17.54,17.55,164800.0,17.57,17.6,17.54,17.55,164800.0
2013-12-20 13:30:00,17.55,17.56,17.51,17.55,125700.0,17.55,17.56,17.51,17.55,125700.0
2013-12-20 14:00:00,17.54,17.57,17.54,17.57,141900.0,17.54,17.57,17.54,17.57,141900.0
2013-12-20 14:30:00,17.57,17.6,17.54,17.55,200300.0,17.57,17.6,17.54,17.55,200300.0
2013-12-20 15:00:00,17.55,17.57,17.52,17.54,162300.0,17.55,17.57,17.52,17.54,162300.0
2013-12-20 15:30:00,17.55,17.59,17.5,17.56,531100.0,17.55,17.59,17.5,17.56,531100.0
2013-12-23 09:30:00,17.61,17.67,17.52,17.65,332000.0,17.61,17.67,17.52,17.65,332000.0
2013-12-23 10:00:00,17.65,17.76,17.62,17.72,277400.0,17.65,17.76,17.62,17.72,277400.0
2013-12-23 10:30:00,17.72,17.73,17.66,17.7,119800.0,17.72,17.73,17.66,17.7,119800.0
2013-12-23 11:00:00,17.7,17.71,17.66,17.7,122500.0,17.7,17.71,17.66,17.7,122500.0
2013-12-23 11:30:00,17.7,17.74,17.67,17.67,276100.0,17.7,17.74,17.67,17.67,276100.0
2013-12-23 12:00:00,17.68,17.71,17.64,17.7,176200.0,17.68,17.71,17.64,17.7,176200.0
2013-12-23 12:30:00,17.71,17.73,17.69,17.71,103200.0,17.71,17.73,17.69,17.71,103200.0
2013-12-23 13:00:00,17.71,17.73,17.69,17.72,167000.0,17.71,17.73,17.69,17.72,167000.0
2013-12-23 13:30:00,17.72,17.74,17.69,17.73,170700.0,17.72,17.74,17.69,17.73,170700.0
2013-12-23 14:00:00,17.73,17.73,17.69,17.7,95800.0,17.73,17.73,17.69,17.7,95800.0
2013-12-23 14:30:00,17.7,17.71,17.69,17.71,56900.0,17.7,17.71,17.69,17.71,56900.0
2013-12-23 15:00:00,17.71,17.73,17.7,17.73,279700.0,17.71,17.73,17.7,17.73,279700.0
2013-12-23 15:30:00,17.73,17.74,17.71,17.74,375300.0,17.73,17.74,17.71,17.74,375300.0
2013-12-24 09:30:00,17.58,17.75,17.53,17.73,265900.0,17.58,17.75,17.53,17.73,265900.0
2013-12-24 10:00:00,17.73,17.76,17.69,17.73,276500.0,17.73,17.76,17.69,17.73,276500.0
2013-12-24 10:30:00,17.73,17.74,17.72,17.74,86300.0,17.73,17.74,17.72,17.74,86300.0
2013-12-24 11:00:00,17.74,17.76,17.73,17.74,142700.0,17.74,17.76,17.73,17.74,142700.0
2013-12-24 11:30:00,17.74,17.75,17.71,17.74,200700.0,17.74,17.75,17.71,17.74,200700.0
2013-12-24 12:00:00,17.73,17.74,17.72,17.74,95700.0,17.73,17.74,17.72,17.74,95700.0
2013-12-24 12:30:00,17.73,17.75,17.63,17.68,252600.0,17.73,17.75,17.63,17.68,252600.0
2013-12-26 09:30:00,17.75,17.84,17.65,17.74,294000.0,17.75,17.84,17.65,17.74,294000.0
2013-12-26 10:00:00,17.75,17.81,17.72,17.81,258400.0,17.75,17.81,17.72,17.81,258400.0
2013-12-26 10:30:00,17.81,17.84,17.79,17.83,106500.0,17.81,17.84,17.79,17.83,106500.0
2013-12-26 11:00:00,17.83,17.85,17.8,17.84,176500.0,17.83,17.85,17.8,17.84,176500.0
2013-12-26 11:30:00,17.83,17.85,17.82,17.84,87800.0,17.83,17.85,17.82,17.84,87800.0
2013-12-26 12:00:00,17.84,17.84,17.82,17.83,120200.0,17.84,17.84,17.82,17.83,120200.0
2013-12-26 12:30:00,17.83,17.83,17.81,17.81,139600.0,17.83,17.83,17.81,17.81,139600.0
2013-12-26 13:00:00,17.81,17.83,17.78,17.83,68400.0,17.81,17.83,17.78,17.83,68400.0
2013-12-26 13:30:00,17.82,17.83,17.81,17.82,46400.0,17.82,17.83,17.81,17.82,46400.0
2013-12-26 14:00:00,17.82,17.83,17.8,17.83,90200.0,17.82,17.83,17.8,17.83,90200.0
2013-12-26 14:30:00,17.83,17.84,17.8,17.82,159400.0,17.83,17.84,17.8,17.82,159400.0
2013-12-26 15:00:00,17.83,17.86,17.81,17.85,164300.0,17.83,17.86,17.81,17.85,164300.0
2013-12-26 15:30:00,17.86,17.9,17.85,17.88,250200.0,17.86,17.9,17.85,17.88,250200.0
2013-12-27 09:30:00,17.91,17.93,17.82,17.86,98600.0,17.91,17.93,17.82,17.86,98600.0
2013-12-27 10:00:00,17.86,17.9,17.84,17.87,84500.0,17.86,17.9,17.84,17.87,84500.0
2013-12-27 10:30:00,17.87,17.88,17.77,17.79,81200.0,17.87,17.88,17.77,17.79,81200.0
2013-12-27 11:00:00,17.79,17.84,17.76,17.78,110800.0,17.79,17.84,17.76,17.78,110800.0
2013-12-27 11:30:00,17.78,17.81,17.78,17.8,66700.0,17.78,17.81,17.78,17.8,66700.0
2013-12-27 12:00:00,17.8,17.8,17.79,17.8,46400.0,17.8,17.8,17.79,17.8,46400.0
2013-12-27 12:30:00,17.8,17.8,17.73,17.73,48100.0,17.8,17.8,17.73,17.73,48100.0
2013-12-27 13:00:00,17.74,17.75,17.72,17.73,40000.0,17.74,17.75,17.72,17.73,40000.0
2013-12-27 13:30:00,17.72,17.73,17.69,17.69,46200.0,17.72,17.73,17.69,17.69,46200.0
2013-12-27 14:00:00,17.69,17.73,17.69,17.73,71000.0,17.69,17.73,17.69,17.73,71000.0
2013-12-27 14:30:00,17.73,17.73,17.69,17.69,55100.0,17.73,17.73,17.69,17.69,55100.0
2013-12-27 15:00:00,17.7,17.71,17.67,17.68,100500.0,17.7,17.71,17.67,17.68,100500.0
2013-12-27 15:30:00,17.69,17.69,17.65,17.68,162100.0,17.69,17.69,17.65,17.68,162100.0
2013-12-30 09:30:00,17.64,17.68,17.47,17.47,108700.0,17.64,17.68,17.47,17.47,108700.0
2013-12-30 10:00:00,17.48,17.48,17.34,17.44,184500.0,17.48,17.48,17.34,17.44,184500.0
2013-12-30 10:30:00,17.44,17.46,17.42,17.43,112900.0,17.44,17.46,17.42,17.43,112900.0
2013-12-30 11:00:00,17.42,17.43,17.37,17.37,119400.0,17.42,17.43,17.37,17.37,119400.0
2013-12-30 11:30:00,17.37,17.43,17.36,17.43,64000.0,17.37,17.43,17.36,17.43,64000.0
2013-12-30 12:00:00,17.43,17.44,17.4,17.41,42600.0,17.43,17.44,17.4,17.41,42600.0
2013-12-30 12:30:00,17.41,17.42,17.4,17.41,38900.0,17.41,17.42,17.4,17.41,38900.0
2013-12-30 13:00:00,17.41,17.44,17.41,17.43,56200.0,17.41,17.44,17.41,17.43,56200.0
2013-12-30 13:30:00,17.43,17.44,17.42,17.42,47600.0,17.43,17.44,17.42,17.42,47600.0
2013-12-30 14:00:00,17.42,17.44,17.41,17.44,73000.0,17.42,17.44,17.41,17.44,73000.0
2013-12-30 14:30:00,17.44,17.45,17.42,17.43,76500.0,17.44,17.45,17.42,17.43,76500.0
2013-12-30 15:00:00,17.44,17.44,17.4,17.4,140100.0,17.44,17.44,17.4,17.4,140100.0
2013-12-30 15:30:00,17.41,17.44,17.38,17.39,299000.0,17.41,17.44,17.38,17.39,299000.0
2013-12-31 09:30:00,17.41,17.59,17.4,17.48,263700.0,17.41,17.59,17.4,17.48,263700.0
2013-12-31 10:00:00,17.47,17.55,17.46,17.52,154000.0,17.47,17.55,17.46,17.52,154000.0
2013-12-31 10:30:00,17.51,17.55,17.49,17.54,128200.0,17.51,17.55,17.49,17.54,128200.0
2013-12-31 11:00:00,17.54,17.57,17.53,17.54,192900.0,17.54,17.57,17.53,17.54,192900.0
2013-12-31 11:30:00,17.54,17.54,17.46,17.47,79500.0,17.54,17.54,17.46,17.47,79500.0
2013-12-31 12:00:00,17.48,17.51,17.46,17.49,75700.0,17.48,17.51,17.46,17.49,75700.0
2013-12-31 12:30:00,17.49,17.49,17.43,17.45,83500.0,17.49,17.49,17.43,17.45,83500.0
2013-12-31 13:00:00,17.45,17.48,17.39,17.47,77200.0,17.45,17.48,17.39,17.47,77200.0
2013-12-31 13:30:00,17.48,17.48,17.47,17.47,54100.0,17.48,17.48,17.47,17.47,54100.0
2013-12-31 14:00:00,17.47,17.48,17.47,17.48,43100.0,17.47,17.48,17.47,17.48,43100.0
2013-12-31 14:30:00,17.47,17.5,17.44,17.45,129000.0,17.47,17.5,17.44,17.45,129000.0
2013-12-31 15:00:00,17.45,17.46,17.39,17.39,346600.0,17.45,17.46,17.39,17.39,346600.0
2013-12-31 15:30:00,17.4,17.41,17.34,17.36,392100.0,17.4,17.41,17.34,17.36,392100.0
2014-01-02 09:30:00,17.27,17.3,17.18,17.2,162300.0,17.27,17.3,17.18,17.2,162300.0
2014-01-02 10:00:00,17.2,17.36,17.15,17.36,163800.0,17.2,17.36,17.15,17.36,163800.0
2014-01-02 10:30:00,17.36,17.42,17.34,17.42,61600.0,17.36,17.42,17.34,17.42,61600.0
2014-01-02 11:00:00,17.42,17.44,17.38,17.41,47800.0,17.42,17.44,17.38,17.41,47800.0
2014-01-02 11:30:00,17.41,17.44,17.36,17.38,52600.0,17.41,17.44,17.36,17.38,52600.0
2014-01-02 12:00:00,17.38,17.43,17.37,17.4,31400.0,17.38,17.43,17.37,17.4,31400.0
2014-01-02 12:30:00,17.41,17.41,17.36,17.4,42100.0,17.41,17.41,17.36,17.4,42100.0
2014-01-02 13:00:00,17.4,17.43,17.39,17.41,43700.0,17.4,17.43,17.39,17.41,43700.0
2014-01-02 13:30:00,17.41,17.43,17.38,17.42,42800.0,17.41,17.43,17.38,17.42,42800.0
2014-01-02 14:00:00,17.43,17.48,17.4,17.41,69000.0,17.43,17.48,17.4,17.41,69000.0
2014-01-02 14:30:00,17.42,17.46,17.41,17.43,36300.0,17.42,17.46,17.41,17.43,36300.0
2014-01-02 15:00:00,17.43,17.52,17.43,17.51,51000.0,17.43,17.52,17.43,17.51,51000.0
2014-01-02 15:30:00,17.51,17.54,17.5,17.54,166200.0,17.51,17.54,17.5,17.54,166200.0
2014-01-03 09:30:00,17.5,17.75,17.4,17.73,114300.0,17.5,17.75,17.4,17.73,114300.0
2014-01-03 10:00:00,17.72,17.72,17.62,17.68,73100.0,17.72,17.72,17.62,17.68,73100.0
2014-01-03 10:30:00,17.68,17.71,17.65,17.71,56400.0,17.68,17.71,17.65,17.71,56400.0
2014-01-03 11:00:00,17.7,17.72,17.65,17.68,84300.0,17.7,17.72,17.65,17.68,84300.0
2014-01-03 11:30:00,17.68,17.7,17.62,17.62,40700.0,17.68,17.7,17.62,17.62,40700.0
2014-01-03 12:00:00,17.62,17.68,17.6,17.67,48800.0,17.62,17.68,17.6,17.67,48800.0
2014-01-03 12:30:00,17.66,17.7,17.63,17.64,47100.0,17.66,17.7,17.63,17.64,47100.0
2014-01-03 13:00:00,17.64,17.64,17.55,17.57,47000.0,17.64,17.64,17.55,17.57,47000.0
2014-01-03 13:30:00,17.56,17.58,17.54,17.56,34800.0,17.56,17.58,17.54,17.56,34800.0
2014-01-03 14:00:00,17.56,17.58,17.54,17.54,46100.0,17.56,17.58,17.54,17.54,46100.0
2014-01-03 14:30:00,17.54,17.63,17.54,17.6,51500.0,17.54,17.63,17.54,17.6,51500.0
2014-01-03 15:00:00,17.6,17.65,17.58,17.64,64800.0,17.6,17.65,17.58,17.64,64800.0
2014-01-03 15:30:00,17.64,17.65,17.61,17.63,192100.0,17.64,17.65,17.61,17.63,192100.0
2014-01-06 09:30:00,17.67,17.75,17.62,17.7,103700.0,17.67,17.75,17.62,17.7,103700.0
2014-01-06 10:00:00,17.71,17.71,17.63,17.64,76900.0,17.71,17.71,17.63,17.64,76900.0
2014-01-06 10:30:00,17.64,17.64,17.48,17.52,77200.0,17.64,17.64,17.48,17.52,77200.0
2014-01-06 11:00:00,17.52,17.54,17.44,17.46,97400.0,17.52,17.54,17.44,17.46,97400.0
2014-01-06 11:30:00,17.46,17.47,17.42,17.47,62300.0,17.46,17.47,17.42,17.47,62300.0
2014-01-06 12:00:00,17.47,17.6,17.45,17.59,116300.0,17.47,17.6,17.45,17.59,116300.0
2014-01-06 12:30:00,17.58,17.63,17.56,17.62,76500.0,17.58,17.63,17.56,17.62,76500.0
2014-01-06 13:00:00,17.62,17.62,17.54,17.57,55600.0,17.62,17.62,17.54,17.57,55600.0
2014-01-06 13:30:00,17.56,17.64,17.54,17.62,69600.0,17.56,17.64,17.54,17.62,69600.0
2014-01-06 14:00:00,17.62,17.65,17.61,17.62,67500.0,17.62,17.65,17.61,17.62,67500.0
2014-01-06 14:30:00,17.62,17.64,17.6,17.61,70000.0,17.62,17.64,17.6,17.61,70000.0
2014-01-06 15:00:00,17.61,17.64,17.6,17.61,110100.0,17.61,17.64,17.6,17.61,110100.0
2014-01-06 15:30:00,17.6,17.64,17.58,17.6,265000.0,17.6,17.64,17.58,17.6,265000.0
2014-01-07 09:30:00,17.64,17.78,17.52,17.73,186600.0,17.64,17.78,17.52,17.73,186600.0
2014-01-07 10:00:00,17.73,17.9,17.73,17.87,169600.0,17.73,17.9,17.73,17.87,169600.0
2014-01-07 10:30:00,17.88,17.94,17.82,17.82,201300.0,17.88,17.94,17.82,17.82,201300.0
2014-01-07 11:00:00,17.83,17.88,17.82,17.88,117000.0,17.83,17.88,17.82,17.88,117000.0
2014-01-07 11:30:00,17.87,17.91,17.85,17.9,80400.0,17.87,17.91,17.85,17.9,80400.0
2014-01-07 12:00:00,17.91,17.96,17.89,17.96,109300.0,17.91,17.96,17.89,17.96,109300.0
2014-01-07 12:30:00,17.96,18.13,17.96,18.12,295300.0,17.96,18.13,17.96,18.12,295300.0
2014-01-07 13:00:00,18.12,18.27,18.12,18.17,274000.0,18.12,18.27,18.12,18.17,274000.0
2014-01-07 13:30:00,18.18,18.22,18.06,18.11,174700.0,18.18,18.22,18.06,18.11,174700.0
2014-01-07 14:00:00,18.11,18.11,18.02,18.06,123500.0,18.11,18.11,18.02,18.06,123500.0
2014-01-07 14:30:00,18.06,18.13,18.06,18.12,149800.0,18.06,18.13,18.06,18.12,149800.0
2014-01-07 15:00:00,18.11,18.13,18.06,18.07,191200.0,18.11,18.13,18.06,18.07,191200.0
2014-01-07 15:30:00,18.07,18.11,18.03,18.1,554200.0,18.07,18.11,18.03,18.1,554200.0
2014-01-08 09:30:00,17.95,18.17,17.92,18.03,175200.0,17.95,18.17,17.92,18.03,175200.0
2014-01-08 10:00:00,18.03,18.12,17.99,18.05,113700.0,18.03,18.12,17.99,18.05,113700.0
2014-01-08 10:30:00,18.05,18.06,17.95,18.01,113200.0,18.05,18.06,17.95,18.01,113200.0
2014-01-08 11:00:00,18.02,18.02,17.95,17.95,79500.0,18.02,18.02,17.95,17.95,79500.0
2014-01-08 11:30:00,17.96,18.01,17.94,18.01,81700.0,17.96,18.01,17.94,18.01,81700.0
2014-01-08 12:00:00,18.0,18.02,17.97,17.97,43700.0,18.0,18.02,17.97,17.97,43700.0
2014-01-08 12:30:00,17.97,17.98,17.91,17.91,51500.0,17.97,17.98,17.91,17.91,51500.0
2014-01-08 13:00:00,17.91,17.92,17.88,17.89,56700.0,17.91,17.92,17.88,17.89,56700.0
2014-01-08 13:30:00,17.9,17.9,17.8,17.8,115600.0,17.9,17.9,17.8,17.8,115600.0
2014-01-08 14:00:00,17.8,17.84,17.77,17.82,94000.0,17.8,17.84,17.77,17.82,94000.0
2014-01-08 14:30:00,17.81,17.81,17.77,17.77,80000.0,17.81,17.81,17.77,17.77,80000.0
2014-01-08 15:00:00,17.78,17.81,17.73,17.77,147600.0,17.78,17.81,17.73,17.77,147600.0
2014-01-08 15:30:00,17.77,17.84,17.77,17.8,260100.0,17.77,17.84,17.77,17.8,260100.0
2014-01-09 09:30:00,17.91,17.98,17.78,17.81,124600.0,17.91,17.98,17.78,17.81,124600.0
2014-01-09 10:00:00,17.82,17.83,17.74,17.77,108600.0,17.82,17.83,17.74,17.77,108600.0
2014-01-09 10:30:00,17.78,17.78,17.69,17.75,69500.0,17.78,17.78,17.69,17.75,69500.0
2014-01-09 11:00:00,17.75,17.75,17.64,17.67,103200.0,17.75,17.75,17.64,17.67,103200.0
2014-01-09 11:30:00,17.66,17.7,17.65,17.7,42800.0,17.66,17.7,17.65,17.7,42800.0
2014-01-09 12:00:00,17.7,17.71,17.66,17.7,46400.0,17.7,17.71,17.66,17.7,46400.0
2014-01-09 12:30:00,17.7,17.72,17.69,17.7,43900.0,17.7,17.72,17.69,17.7,43900.0
2014-01-09 13:00:00,17.69,17.72,17.69,17.72,35000.0,17.69,17.72,17.69,17.72,35000.0
2014-01-09 13:30:00,17.72,17.73,17.69,17.71,47000.0,17.72,17.73,17.69,17.71,47000.0
2014-01-09 14:00:00,17.72,17.72,17.66,17.7,66100.0,17.72,17.72,17.66,17.7,66100.0
2014-01-09 14:30:00,17.7,17.73,17.68,17.72,61700.0,17.7,17.73,17.68,17.72,61700.0
2014-01-09 15:00:00,17.72,17.73,17.69,17.71,79700.0,17.72,17.73,17.69,17.71,79700.0
2014-01-09 15:30:00,17.72,17.73,17.65,17.67,184000.0,17.72,17.73,17.65,17.67,184000.0
2014-01-10 09:30:00,17.66,17.71,17.5,17.62,172400.0,17.66,17.71,17.5,17.62,172400.0
2014-01-10 10:00:00,17.62,17.65,17.55,17.63,91200.0,17.62,17.65,17.55,17.63,91200.0
2014-01-10 10:30:00,17.63,17.69,17.61,17.66,67800.0,17.63,17.69,17.61,17.66,67800.0
2014-01-10 11:00:00,17.67,17.69,17.63,17.63,80600.0,17.67,17.69,17.63,17.63,80600.0
2014-01-10 11:30:00,17.63,17.63,17.58,17.59,65400.0,17.63,17.63,17.58,17.59,65400.0
2014-01-10 12:00:00,17.58,17.63,17.56,17.61,34800.0,17.58,17.63,17.56,17.61,34800.0
2014-01-10 12:30:00,17.6,17.61,17.54,17.57,56900.0,17.6,17.61,17.54,17.57,56900.0
2014-01-10 13:00:00,17.58,17.65,17.55,17.65,43300.0,17.58,17.65,17.55,17.65,43300.0
2014-01-10 13:30:00,17.64,17.68,17.61,17.63,90000.0,17.64,17.68,17.61,17.63,90000.0
2014-01-10 14:00:00,17.64,17.67,17.63,17.64,31000.0,17.64,17.67,17.63,17.64,31000.0
2014-01-10 14:30:00,17.65,17.68,17.63,17.66,53400.0,17.65,17.68,17.63,17.66,53400.0
2014-01-10 15:00:00,17.67,17.72,17.66,17.69,53800.0,17.67,17.72,17.66,17.69,53800.0
2014-01-10 15:30:00,17.7,17.74,17.64,17.64,243600.0,17.7,17.74,17.64,17.64,243600.0
2014-01-13 09:30:00,17.61,17.7,17.5,17.52,164000.0,17.61,17.7,17.5,17.52,164000.0
2014-01-13 10:00:00,17.52,17.66,17.52,17.64,127600.0,17.52,17.66,17.52,17.64,127600.0
2014-01-13 10:30:00,17.64,17.65,17.58,17.58,90700.0,17.64,17.65,17.58,17.58,90700.0
2014-01-13 11:00:00,17.58,17.65,17.56,17.62,110100.0,17.58,17.65,17.56,17.62,110100.0
2014-01-13 11:30:00,17.62,17.62,17.56,17.58,32200.0,17.62,17.62,17.56,17.58,32200.0
2014-01-13 12:00:00,17.59,17.62,17.55,17.56,62600.0,17.59,17.62,17.55,17.56,62600.0
2014-01-13 12:30:00,17.57,17.58,17.52,17.52,47100.0,17.57,17.58,17.52,17.52,47100.0
2014-01-13 13:00:00,17.52,17.53,17.48,17.49,66800.0,17.52,17.53,17.48,17.49,66800.0
2014-01-13 13:30:00,17.48,17.5,17.38,17.41,75500.0,17.48,17.5,17.38,17.41,75500.0
2014-01-13 14:00:00,17.42,17.44,17.39,17.4,53300.0,17.42,17.44,17.39,17.4,53300.0
2014-01-13 14:30:00,17.4,17.43,17.37,17.42,76700.0,17.4,17.43,17.37,17.42,76700.0
2014-01-13 15:00:00,17.42,17.43,17.37,17.41,141900.0,17.42,17.43,17.37,17.41,141900.0
2014-01-13 15:30:00,17.41,17.47,17.39,17.46,311200.0,17.41,17.47,17.39,17.46,311200.0
2014-01-14 09:30:00,17.35,17.49,17.18,17.23,242000.0,17.35,17.49,17.18,17.23,242000.0
2014-01-14 10:00:00,17.22,17.29,17.07,17.09,238300.0,17.22,17.29,17.07,17.09,238300.0
2014-01-14 10:30:00,17.09,17.21,17.06,17.18,248900.0,17.09,17.21,17.06,17.18,248900.0
2014-01-14 11:00:00,17.18,17.23,17.12,17.14,108000.0,17.18,17.23,17.12,17.14,108000.0
2014-01-14 11:30:00,17.14,17.17,17.13,17.16,107700.0,17.14,17.17,17.13,17.16,107700.0
2014-01-14 12:00:00,17.17,17.22,17.14,17.21,113400.0,17.17,17.22,17.14,17.21,113400.0
2014-01-14 12:30:00,17.2,17.21,17.1,17.12,146300.0,17.2,17.21,17.1,17.12,146300.0
2014-01-14 13:00:00,17.12,17.14,17.09,17.09,71100.0,17.12,17.14,17.09,17.09,71100.0
2014-01-14 13:30:00,17.09,17.15,17.05,17.15,89400.0,17.09,17.15,17.05,17.15,89400.0
2014-01-14 14:00:00,17.15,17.25,17.13,17.25,75800.0,17.15,17.25,17.13,17.25,75800.0
2014-01-14 14:30:00,17.25,17.27,17.23,17.23,50600.0,17.25,17.27,17.23,17.23,50600.0
2014-01-14 15:00:00,17.23,17.24,17.17,17.19,124800.0,17.23,17.24,17.17,17.19,124800.0
2014-01-14 15:30:00,17.18,17.21,17.15,17.16,354400.0,17.18,17.21,17.15,17.16,354400.0
2014-01-15 09:30:00,17.16,17.39,17.12,17.15,267600.0,17.16,17.39,17.12,17.15,267600.0
2014-01-15 10:00:00,17.15,17.16,17.07,17.09,113500.0,17.15,17.16,17.07,17.09,113500.0
2014-01-15 10:30:00,17.09,17.09,16.97,16.97,196600.0,17.09,17.09,16.97,16.97,196600.0
2014-01-15 11:00:00,16.98,17.04,16.95,16.98,99400.0,16.98,17.04,16.95,16.98,99400.0
2014-01-15 11:30:00,16.98,17.01,16.96,17.0,150300.0,16.98,17.01,16.96,17.0,150300.0
2014-01-15 12:00:00,16.99,17.02,16.98,17.0,167700.0,16.99,17.02,16.98,17.0,167700.0
2014-01-15 12:30:00,17.0,17.0,16.97,16.99,56300.0,17.0,17.0,16.97,16.99,56300.0
2014-01-15 13:00:00,16.98,16.99,16.95,16.96,97100.0,16.98,16.99,16.95,16.96,97100.0
2014-01-15 13:30:00,16.96,17.01,16.93,17.0,293600.0,16.96,17.01,16.93,17.0,293600.0
2014-01-15 14:00:00,17.0,17.01,16.93,16.98,161100.0,17.0,17.01,16.93,16.98,161100.0
2014-01-15 14:30:00,16.99,17.01,16.98,17.01,160400.0,16.99,17.01,16.98,17.01,160400.0
2014-01-15 15:00:00,17.01,17.05,17.0,17.05,120800.0,17.01,17.05,17.0,17.05,120800.0
2014-01-15 15:30:00,17.05,17.05,16.92,16.96,527500.0,17.05,17.05,16.92,16.96,527500.0
2014-01-16 09:30:00,16.95,17.0,16.66,16.76,304700.0,16.95,17.0,16.66,16.76,304700.0
2014-01-16 10:00:00,16.78,16.82,16.73,16.8,292000.0,16.78,16.82,16.73,16.8,292000.0
2014-01-16 10:30:00,16.8,16.91,16.78,16.9,159500.0,16.8,16.91,16.78,16.9,159500.0
2014-01-16 11:00:00,16.89,16.93,16.85,16.87,309700.0,16.89,16.93,16.85,16.87,309700.0
2014-01-16 11:30:00,16.87,16.89,16.75,16.86,129200.0,16.87,16.89,16.75,16.86,129200.0
2014-01-16 12:00:00,16.86,16.88,16.82,16.82,52800.0,16.86,16.88,16.82,16.82,52800.0
2014-01-16 12:30:00,16.83,16.91,16.83,16.9,106600.0,16.83,16.91,16.83,16.9,106600.0
2014-01-16 13:00:00,16.9,16.96,16.9,16.94,152300.0,16.9,16.96,16.9,16.94,152300.0
2014-01-16 13:30:00,16.94,16.96,16.93,16.95,159800.0,16.94,16.96,16.93,16.95,159800.0
2014-01-16 14:00:00,16.95,16.96,16.89,16.92,173700.0,16.95,16.96,16.89,16.92,173700.0
2014-01-16 14:30:00,16.92,16.95,16.89,16.9,104500.0,16.92,16.95,16.89,16.9,104500.0
2014-01-16 15:00:00,16.91,16.92,16.85,16.85,182500.0,16.91,16.92,16.85,16.85,182500.0
2014-01-16 15:30:00,16.85,16.87,16.68,16.68,565900.0,16.85,16.87,16.68,16.68,565900.0
2014-01-17 09:30:00,16.95,17.13,16.91,16.99,801100.0,16.95,17.13,16.91,16.99,801100.0
2014-01-17 10:00:00,16.99,17.02,16.87,16.97,376700.0,16.99,17.02,16.87,16.97,376700.0
2014-01-17 10:30:00,16.98,17.02,16.97,17.0,210700.0,16.98,17.02,16.97,17.0,210700.0
2014-01-17 11:00:00,17.0,17.03,16.98,17.01,162300.0,17.0,17.03,16.98,17.01,162300.0
2014-01-17 11:30:00,17.0,17.07,17.0,17.07,170000.0,17.0,17.07,17.0,17.07,170000.0
2014-01-17 12:00:00,17.07,17.16,17.06,17.12,200900.0,17.07,17.16,17.06,17.12,200900.0
2014-01-17 12:30:00,17.13,17.16,17.09,17.16,77600.0,17.13,17.16,17.09,17.16,77600.0
2014-01-17 13:00:00,17.16,17.16,17.01,17.03,157600.0,17.16,17.16,17.01,17.03,157600.0
2014-01-17 13:30:00,17.03,17.06,17.01,17.05,61500.0,17.03,17.06,17.01,17.05,61500.0
2014-01-17 14:00:00,17.06,17.17,17.05,17.15,204500.0,17.06,17.17,17.05,17.15,204500.0
2014-01-17 14:30:00,17.14,17.22,17.13,17.15,140700.0,17.14,17.22,17.13,17.15,140700.0
2014-01-17 15:00:00,17.16,17.18,17.03,17.03,170900.0,17.16,17.18,17.03,17.03,170900.0
2014-01-17 15:30:00,17.04,17.06,17.02,17.05,306600.0,17.04,17.06,17.02,17.05,306600.0
2014-01-21 09:30:00,17.3,17.33,17.15,17.26,339600.0,17.3,17.33,17.15,17.26,339600.0
2014-01-21 10:00:00,17.25,17.3,17.18,17.22,227900.0,17.25,17.3,17.18,17.22,227900.0
2014-01-21 10:30:00,17.22,17.23,17.17,17.17,98000.0,17.22,17.23,17.17,17.17,98000.0
2014-01-21 11:00:00,17.18,17.18,17.07,17.11,141500.0,17.18,17.18,17.07,17.11,141500.0
2014-01-21 11:30:00,17.1,17.11,17.07,17.11,85300.0,17.1,17.11,17.07,17.11,85300.0
2014-01-21 12:00:00,17.1,17.11,17.07,17.09,174100.0,17.1,17.11,17.07,17.09,174100.0
2014-01-21 12:30:00,17.1,17.1,17.06,17.07,63300.0,17.1,17.1,17.06,17.07,63300.0
2014-01-21 13:00:00,17.07,17.12,17.07,17.1,107400.0,17.07,17.12,17.07,17.1,107400.0
2014-01-21 13:30:00,17.1,17.21,17.1,17.2,182500.0,17.1,17.21,17.1,17.2,182500.0
2014-01-21 14:00:00,17.21,17.25,17.2,17.25,90600.0,17.21,17.25,17.2,17.25,90600.0
2014-01-21 14:30:00,17.24,17.3,17.24,17.3,101700.0,17.24,17.3,17.24,17.3,101700.0
2014-01-21 15:00:00,17.29,17.34,17.28,17.33,120000.0,17.29,17.34,17.28,17.33,120000.0
2014-01-21 15:30:00,17.33,17.41,17.32,17.39,318400.0,17.33,17.41,17.32,17.39,318400.0
2014-01-22 09:30:00,17.37,17.54,17.33,17.53,260600.0,17.37,17.54,17.33,17.53,260600.0
2014-01-22 10:00:00,17.53,17.65,17.47,17.6,259200.0,17.53,17.65,17.47,17.6,259200.0
2014-01-22 10:30:00,17.6,17.7,17.59,17.7,187800.0,17.6,17.7,17.59,17.7,187800.0
2014-01-22 11:00:00,17.69,17.92,17.69,17.86,298000.0,17.69,17.92,17.69,17.86,298000.0
2014-01-22 11:30:00,17.86,18.08,17.86,18.06,639200.0,17.86,18.08,17.86,18.06,639200.0
2014-01-22 12:00:00,18.05,18.18,18.01,18.18,491500.0,18.05,18.18,18.01,18.18,491500.0
2014-01-22 12:30:00,18.17,18.41,18.1,18.3,629000.0,18.17,18.41,18.1,18.3,629000.0
2014-01-22 13:00:00,18.3,18.36,18.21,18.28,324100.0,18.3,18.36,18.21,18.28,324100.0
2014-01-22 13:30:00,18.28,18.36,18.23,18.33,293700.0,18.28,18.36,18.23,18.33,293700.0
2014-01-22 14:00:00,18.33,18.6,18.33,18.54,648200.0,18.33,18.6,18.33,18.54,648200.0
2014-01-22 14:30:00,18.54,18.66,18.48,18.5,621000.0,18.54,18.66,18.48,18.5,621000.0
2014-01-22 15:00:00,18.5,18.54,18.39,18.47,565600.0,18.5,18.54,18.39,18.47,565600.0
2014-01-22 15:30:00,18.48,18.68,18.48,18.66,1450200.0,18.48,18.68,18.48,18.66,1450200.0
2014-01-23 09:30:00,18.44,19.04,18.3,18.81,943800.0,18.44,19.04,18.3,18.81,943800.0
2014-01-23 10:00:00,18.8,18.82,18.61,18.75,536000.0,18.8,18.82,18.61,18.75,536000.0
2014-01-23 10:30:00,18.75,18.83,18.72,18.77,331300.0,18.75,18.83,18.72,18.77,331300.0
2014-01-23 11:00:00,18.77,18.77,18.52,18.61,374700.0,18.77,18.77,18.52,18.61,374700.0
2014-01-23 11:30:00,18.61,18.61,18.49,18.49,260000.0,18.61,18.61,18.49,18.49,260000.0
2014-01-23 12:00:00,18.49,18.5,18.44,18.46,177600.0,18.49,18.5,18.44,18.46,177600.0
2014-01-23 12:30:00,18.46,18.5,18.45,18.47,144900.0,18.46,18.5,18.45,18.47,144900.0
2014-01-23 13:00:00,18.46,18.56,18.46,18.5,143200.0,18.46,18.56,18.46,18.5,143200.0
2014-01-23 13:30:00,18.49,18.5,18.4,18.41,133900.0,18.49,18.5,18.4,18.41,133900.0
2014-01-23 14:00:00,18.41,18.41,18.32,18.33,140400.0,18.41,18.41,18.32,18.33,140400.0
2014-01-23 14:30:00,18.34,18.5,18.34,18.5,280900.0,18.34,18.5,18.34,18.5,280900.0
2014-01-23 15:00:00,18.5,18.52,18.44,18.51,203000.0,18.5,18.52,18.44,18.51,203000.0
2014-01-23 15:30:00,18.5,18.61,18.49,18.53,644900.0,18.5,18.61,18.49,18.53,644900.0
2014-01-24 09:30:00,18.36,18.5,18.23,18.33,130600.0,18.36,18.5,18.23,18.33,130600.0
2014-01-24 10:00:00,18.32,18.34,18.15,18.23,176900.0,18.32,18.34,18.15,18.23,176900.0
2014-01-24 10:30:00,18.23,18.23,18.12,18.14,101000.0,18.23,18.23,18.12,18.14,101000.0
2014-01-24 11:00:00,18.13,18.15,18.04,18.04,95700.0,18.13,18.15,18.04,18.04,95700.0
2014-01-24 11:30:00,18.04,18.23,18.04,18.22,115100.0,18.04,18.23,18.04,18.22,115100.0
2014-01-24 12:00:00,18.23,18.33,18.22,18.28,188800.0,18.23,18.33,18.22,18.28,188800.0
2014-01-24 12:30:00,18.28,18.42,18.27,18.42,77200.0,18.28,18.42,18.27,18.42,77200.0
2014-01-24 13:00:00,18.41,18.42,18.37,18.38,107200.0,18.41,18.42,18.37,18.38,107200.0
2014-01-24 13:30:00,18.37,18.51,18.37,18.49,218100.0,18.37,18.51,18.37,18.49,218100.0
2014-01-24 14:00:00,18.5,18.53,18.44,18.52,223800.0,18.5,18.53,18.44,18.52,223800.0
2014-01-24 14:30:00,18.52,18.59,18.52,18.57,177300.0,18.52,18.59,18.52,18.57,177300.0
2014-01-24 15:00:00,18.56,18.58,18.45,18.46,235100.0,18.56,18.58,18.45,18.46,235100.0
2014-01-24 15:30:00,18.47,18.51,18.38,18.46,640700.0,18.47,18.51,18.38,18.46,640700.0
2014-01-27 09:30:00,18.62,18.76,18.47,18.74,183100.0,18.62,18.76,18.47,18.74,183100.0
2014-01-27 10:00:00,18.72,18.78,18.57,18.58,166200.0,18.72,18.78,18.57,18.58,166200.0
2014-01-27 10:30:00,18.57,18.62,18.4,18.4,131900.0,18.57,18.62,18.4,18.4,131900.0
2014-01-27 11:00:00,18.39,18.48,18.37,18.41,104800.0,18.39,18.48,18.37,18.41,104800.0
2014-01-27 11:30:00,18.41,18.43,18.33,18.34,86000.0,18.41,18.43,18.33,18.34,86000.0
2014-01-27 12:00:00,18.33,18.34,18.16,18.2,110800.0,18.33,18.34,18.16,18.2,110800.0
2014-01-27 12:30:00,18.2,18.28,18.18,18.24,76300.0,18.2,18.28,18.18,18.24,76300.0
2014-01-27 13:00:00,18.24,18.32,18.23,18.29,67100.0,18.24,18.32,18.23,18.29,67100.0
2014-01-27 13:30:00,18.3,18.37,18.27,18.33,56200.0,18.3,18.37,18.27,18.33,56200.0
2014-01-27 14:00:00,18.33,18.43,18.33,18.43,91500.0,18.33,18.43,18.33,18.43,91500.0
2014-01-27 14:30:00,18.43,18.46,18.39,18.42,82400.0,18.43,18.46,18.39,18.42,82400.0
2014-01-27 15:00:00,18.41,18.41,18.35,18.35,127000.0,18.41,18.41,18.35,18.35,127000.0
2014-01-27 15:30:00,18.35,18.36,18.24,18.24,322100.0,18.35,18.36,18.24,18.24,322100.0
2014-01-28 09:30:00,18.47,18.69,18.44,18.68,288500.0,18.47,18.69,18.44,18.68,288500.0
2014-01-28 10:00:00,18.68,18.8,18.67,18.8,148800.0,18.68,18.8,18.67,18.8,148800.0
2014-01-28 10:30:00,18.8,18.84,18.75,18.81,120000.0,18.8,18.84,18.75,18.81,120000.0
2014-01-28 11:00:00,18.8,18.85,18.79,18.82,143100.0,18.8,18.85,18.79,18.82,143100.0
2014-01-28 11:30:00,18.82,18.96,18.82,18.94,314900.0,18.82,18.96,18.82,18.94,314900.0
2014-01-28 12:00:00,18.94,19.02,18.91,18.93,347200.0,18.94,19.02,18.91,18.93,347200.0
2014-01-28 12:30:00,18.92,18.93,18.7,18.71,217800.0,18.92,18.93,18.7,18.71,217800.0
2014-01-28 13:00:00,18.72,18.78,18.71,18.73,83100.0,18.72,18.78,18.71,18.73,83100.0
2014-01-28 13:30:00,18.72,18.75,18.65,18.68,93100.0,18.72,18.75,18.65,18.68,93100.0
2014-01-28 14:00:00,18.67,18.73,18.65,18.68,89700.0,18.67,18.73,18.65,18.68,89700.0
2014-01-28 14:30:00,18.67,18.73,18.65,18.66,140400.0,18.67,18.73,18.65,18.66,140400.0
2014-01-28 15:00:00,18.66,18.68,18.61,18.63,143600.0,18.66,18.68,18.61,18.63,143600.0
2014-01-28 15:30:00,18.63,18.66,18.6,18.62,220000.0,18.63,18.66,18.6,18.62,220000.0
2014-01-29 09:30:00,18.25,18.5,18.15,18.32,506300.0,18.25,18.5,18.15,18.32,506300.0
2014-01-29 10:00:00,18.32,18.4,18.31,18.4,170300.0,18.32,18.4,18.31,18.4,170300.0
2014-01-29 10:30:00,18.4,18.47,18.39,18.47,135900.0,18.4,18.47,18.39,18.47,135900.0
2014-01-29 11:00:00,18.46,18.61,18.46,18.59,167700.0,18.46,18.61,18.46,18.59,167700.0
2014-01-29 11:30:00,18.59,18.7,18.59,18.68,131100.0,18.59,18.7,18.59,18.68,131100.0
2014-01-29 12:00:00,18.68,18.69,18.59,18.59,113800.0,18.68,18.69,18.59,18.59,113800.0
2014-01-29 12:30:00,18.59,18.59,18.5,18.55,96000.0,18.59,18.59,18.5,18.55,96000.0
2014-01-29 13:00:00,18.54,18.54,18.48,18.51,72400.0,18.54,18.54,18.48,18.51,72400.0
2014-01-29 13:30:00,18.52,18.65,18.5,18.64,94700.0,18.52,18.65,18.5,18.64,94700.0
2014-01-29 14:00:00,18.64,18.68,18.38,18.47,159500.0,18.64,18.68,18.38,18.47,159500.0
2014-01-29 14:30:00,18.47,18.55,18.38,18.39,121900.0,18.47,18.55,18.38,18.39,121900.0
2014-01-29 15:00:00,18.39,18.45,18.32,18.34,131300.0,18.39,18.45,18.32,18.34,131300.0
2014-01-29 15:30:00,18.33,18.41,18.33,18.35,233300.0,18.33,18.41,18.33,18.35,233300.0
2014-01-30 09:30:00,18.58,18.59,18.36,18.59,139400.0,18.58,18.59,18.36,18.59,139400.0
2014-01-30 10:00:00,18.58,18.79,18.54,18.75,129800.0,18.58,18.79,18.54,18.75,129800.0
2014-01-30 10:30:00,18.76,18.79,18.72,18.75,177300.0,18.76,18.79,18.72,18.75,177300.0
2014-01-30 11:00:00,18.76,18.84,18.73,18.82,183800.0,18.76,18.84,18.73,18.82,183800.0
2014-01-30 11:30:00,18.82,18.95,18.81,18.93,135100.0,18.82,18.95,18.81,18.93,135100.0
2014-01-30 12:00:00,18.91,19.05,18.91,19.02,290100.0,18.91,19.05,18.91,19.02,290100.0
2014-01-30 12:30:00,19.02,19.06,19.0,19.0,273300.0,19.02,19.06,19.0,19.0,273300.0
2014-01-30 13:00:00,19.01,19.04,19.0,19.01,252700.0,19.01,19.04,19.0,19.01,252700.0
2014-01-30 13:30:00,19.01,19.04,19.0,19.04,207700.0,19.01,19.04,19.0,19.04,207700.0
2014-01-30 14:00:00,19.03,19.04,19.0,19.02,230600.0,19.03,19.04,19.0,19.02,230600.0
2014-01-30 14:30:00,19.02,19.03,18.99,19.02,257400.0,19.02,19.03,18.99,19.02,257400.0
2014-01-30 15:00:00,19.01,19.11,19.01,19.03,550700.0,19.01,19.11,19.01,19.03,550700.0
2014-01-30 15:30:00,19.03,19.11,19.02,19.05,711900.0,19.03,19.11,19.02,19.05,711900.0
2014-01-31 09:30:00,18.75,19.19,18.63,19.0,300500.0,18.75,19.19,18.63,19.0,300500.0
2014-01-31 10:00:00,19.0,19.12,19.0,19.03,416300.0,19.0,19.12,19.0,19.03,416300.0
2014-01-31 10:30:00,19.02,19.18,19.0,19.03,247400.0,19.02,19.18,19.0,19.03,247400.0
2014-01-31 11:00:00,19.03,19.13,19.01,19.1,243000.0,19.03,19.13,19.01,19.1,243000.0
2014-01-31 11:30:00,19.11,19.28,19.1,19.27,401900.0,19.11,19.28,19.1,19.27,401900.0
2014-01-31 12:00:00,19.28,19.31,19.25,19.26,141000.0,19.28,19.31,19.25,19.26,141000.0
2014-01-31 12:30:00,19.25,19.29,19.24,19.24,112000.0,19.25,19.29,19.24,19.24,112000.0
2014-01-31 13:00:00,19.24,19.27,19.21,19.26,241800.0,19.24,19.27,19.21,19.26,241800.0
2014-01-31 13:30:00,19.27,19.35,19.26,19.26,175800.0,19.27,19.35,19.26,19.26,175800.0
2014-01-31 14:00:00,19.26,19.37,19.26,19.35,234200.0,19.26,19.37,19.26,19.35,234200.0
2014-01-31 14:30:00,19.36,19.46,19.31,19.31,365200.0,19.36,19.46,19.31,19.31,365200.0
2014-01-31 15:00:00,19.31,19.31,19.2,19.23,265200.0,19.31,19.31,19.2,19.23,265200.0
2014-01-31 15:30:00,19.23,19.25,19.14,19.19,877200.0,19.23,19.25,19.14,19.19,877200.0
2014-02-03 09:30:00,19.49,19.67,19.18,19.52,757100.0,19.49,19.67,19.18,19.52,757100.0
2014-02-03 10:00:00,19.51,19.58,19.25,19.32,482000.0,19.51,19.58,19.25,19.32,482000.0
2014-02-03 10:30:00,19.31,19.38,19.27,19.32,270500.0,19.31,19.38,19.27,19.32,270500.0
2014-02-03 11:00:00,19.31,19.32,19.03,19.06,356300.0,19.31,19.32,19.03,19.06,356300.0
2014-02-03 11:30:00,19.05,19.06,18.94,18.98,270900.0,19.05,19.06,18.94,18.98,270900.0
2014-02-03 12:00:00,18.98,19.01,18.92,18.97,187000.0,18.98,19.01,18.92,18.97,187000.0
2014-02-03 12:30:00,18.97,19.06,18.91,18.92,314400.0,18.97,19.06,18.91,18.92,314400.0
2014-02-03 13:00:00,18.92,18.95,18.73,18.76,324300.0,18.92,18.95,18.73,18.76,324300.0
2014-02-03 13:30:00,18.75,18.81,18.61,18.75,248900.0,18.75,18.81,18.61,18.75,248900.0
2014-02-03 14:00:00,18.75,18.91,18.73,18.86,272700.0,18.75,18.91,18.73,18.86,272700.0
2014-02-03 14:30:00,18.86,18.89,18.78,18.82,244000.0,18.86,18.89,18.78,18.82,244000.0
2014-02-03 15:00:00,18.82,18.97,18.81,18.87,360600.0,18.82,18.97,18.81,18.87,360600.0
2014-02-03 15:30:00,18.86,18.92,18.76,18.9,1025800.0,18.86,18.92,18.76,18.9,1025800.0
2014-02-04 09:30:00,17.25,17.77,16.59,16.66,3473000.0,17.25,17.77,16.59,16.66,3473000.0
2014-02-04 10:00:00,16.66,16.8,16.4,16.52,3708800.0,16.66,16.8,16.4,16.52,3708800.0
2014-02-04 10:30:00,16.52,16.98,16.44,16.81,2600500.0,16.52,16.98,16.44,16.81,2600500.0
2014-02-04 11:00:00,16.8,17.15,16.77,17.15,1732700.0,16.8,17.15,16.77,17.15,1732700.0
2014-02-04 11:30:00,17.15,17.19,17.0,17.11,807900.0,17.15,17.19,17.0,17.11,807900.0
2014-02-04 12:00:00,17.1,17.2,17.09,17.19,343900.0,17.1,17.2,17.09,17.19,343900.0
2014-02-04 12:30:00,17.19,17.67,17.19,17.45,1204400.0,17.19,17.67,17.19,17.45,1204400.0
2014-02-04 13:00:00,17.45,17.5,17.08,17.19,682900.0,17.45,17.5,17.08,17.19,682900.0
2014-02-04 13:30:00,17.19,17.32,17.13,17.19,581400.0,17.19,17.32,17.13,17.19,581400.0
2014-02-04 14:00:00,17.19,17.21,17.04,17.05,543200.0,17.19,17.21,17.04,17.05,543200.0
2014-02-04 14:30:00,17.05,17.29,17.02,17.26,438700.0,17.05,17.29,17.02,17.26,438700.0
2014-02-04 15:00:00,17.25,17.38,17.1,17.1,606100.0,17.25,17.38,17.1,17.1,606100.0
2014-02-04 15:30:00,17.1,17.24,17.02,17.03,1793700.0,17.1,17.24,17.02,17.03,1793700.0
2014-02-05 09:30:00,17.29,17.29,17.02,17.26,476000.0,17.29,17.29,17.02,17.26,476000.0
2014-02-05 10:00:00,17.26,17.49,17.15,17.25,738000.0,17.26,17.49,17.15,17.25,738000.0
2014-02-05 10:30:00,17.25,17.48,17.24,17.48,451900.0,17.25,17.48,17.24,17.48,451900.0
2014-02-05 11:00:00,17.48,17.67,17.4,17.67,515000.0,17.48,17.67,17.4,17.67,515000.0
2014-02-05 11:30:00,17.68,17.85,17.67,17.76,579500.0,17.68,17.85,17.67,17.76,579500.0
2014-02-05 12:00:00,17.76,17.79,17.62,17.76,333700.0,17.76,17.79,17.62,17.76,333700.0
2014-02-05 12:30:00,17.76,17.89,17.76,17.78,409900.0,17.76,17.89,17.76,17.78,409900.0
2014-02-05 13:00:00,17.78,17.96,17.76,17.96,327000.0,17.78,17.96,17.76,17.96,327000.0
2014-02-05 13:30:00,17.96,18.33,17.96,18.14,804900.0,17.96,18.33,17.96,18.14,804900.0
2014-02-05 14:00:00,18.15,18.24,18.08,18.23,577300.0,18.15,18.24,18.08,18.23,577300.0
2014-02-05 14:30:00,18.23,18.23,17.95,18.01,695000.0,18.23,18.23,17.95,18.01,695000.0
2014-02-05 15:00:00,18.01,18.02,17.93,17.98,712800.0,18.01,18.02,17.93,17.98,712800.0
2014-02-05 15:30:00,17.98,18.08,17.95,18.0,1222100.0,17.98,18.08,17.95,18.0,1222100.0
2014-02-06 09:30:00,18.0,18.05,17.8,18.0,253100.0,18.0,18.05,17.8,18.0,253100.0
2014-02-06 10:00:00,18.0,18.03,17.93,18.0,213100.0,18.0,18.03,17.93,18.0,213100.0
2014-02-06 10:30:00,18.0,18.05,17.96,17.97,210800.0,18.0,18.05,17.96,17.97,210800.0
2014-02-06 11:00:00,17.96,18.04,17.96,18.0,150100.0,17.96,18.04,17.96,18.0,150100.0
2014-02-06 11:30:00,18.0,18.15,17.95,17.95,228800.0,18.0,18.15,17.95,17.95,228800.0
2014-02-06 12:00:00,17.96,18.05,17.95,18.0,85300.0,17.96,18.05,17.95,18.0,85300.0
2014-02-06 12:30:00,18.0,18.01,17.94,17.96,117800.0,18.0,18.01,17.94,17.96,117800.0
2014-02-06 13:00:00,17.96,17.96,17.86,17.91,117000.0,17.96,17.96,17.86,17.91,117000.0
2014-02-06 13:30:00,17.91,18.06,17.91,18.06,131800.0,17.91,18.06,17.91,18.06,131800.0
2014-02-06 14:00:00,18.07,18.18,18.05,18.16,218700.0,18.07,18.18,18.05,18.16,218700.0
2014-02-06 14:30:00,18.16,18.21,18.1,18.15,146800.0,18.16,18.21,18.1,18.15,146800.0
2014-02-06 15:00:00,18.15,18.17,18.06,18.11,148700.0,18.15,18.17,18.06,18.11,148700.0
2014-02-06 15:30:00,18.12,18.25,18.11,18.24,626200.0,18.12,18.25,18.11,18.24,626200.0
2014-02-07 09:30:00,18.3,18.56,18.28,18.45,329700.0,18.3,18.56,18.28,18.45,329700.0
2014-02-07 10:00:00,18.46,18.5,18.4,18.43,310900.0,18.46,18.5,18.4,18.43,310900.0
2014-02-07 10:30:00,18.44,18.5,18.43,18.45,222600.0,18.44,18.5,18.43,18.45,222600.0
2014-02-07 11:00:00,18.45,18.46,18.42,18.44,189100.0,18.45,18.46,18.42,18.44,189100.0
2014-02-07 11:30:00,18.45,18.63,18.44,18.57,238000.0,18.45,18.63,18.44,18.57,238000.0
2014-02-07 12:00:00,18.56,18.57,18.5,18.5,133100.0,18.56,18.57,18.5,18.5,133100.0
2014-02-07 12:30:00,18.49,18.52,18.47,18.48,123300.0,18.49,18.52,18.47,18.48,123300.0
2014-02-07 13:00:00,18.49,18.64,18.49,18.63,104800.0,18.49,18.64,18.49,18.63,104800.0
2014-02-07 13:30:00,18.63,18.78,18.62,18.75,243900.0,18.63,18.78,18.62,18.75,243900.0
2014-02-07 14:00:00,18.75,18.85,18.75,18.79,201600.0,18.75,18.85,18.75,18.79,201600.0
2014-02-07 14:30:00,18.79,18.85,18.78,18.81,334200.0,18.79,18.85,18.78,18.81,334200.0
2014-02-07 15:00:00,18.81,18.83,18.8,18.82,172900.0,18.81,18.83,18.8,18.82,172900.0
2014-02-07 15:30:00,18.82,18.82,18.64,18.65,633500.0,18.82,18.82,18.64,18.65,633500.0
2014-02-10 09:30:00,18.66,18.86,18.63,18.84,251300.0,18.66,18.86,18.63,18.84,251300.0
2014-02-10 10:00:00,18.85,18.86,18.73,18.85,303900.0,18.85,18.86,18.73,18.85,303900.0
2014-02-10 10:30:00,18.85,18.85,18.7,18.74,246200.0,18.85,18.85,18.7,18.74,246200.0
2014-02-10 11:00:00,18.73,18.82,18.66,18.81,227100.0,18.73,18.82,18.66,18.81,227100.0
2014-02-10 11:30:00,18.82,18.85,18.73,18.81,321200.0,18.82,18.85,18.73,18.81,321200.0
2014-02-10 12:00:00,18.82,18.83,18.77,18.82,109200.0,18.82,18.83,18.77,18.82,109200.0
2014-02-10 12:30:00,18.81,18.84,18.76,18.77,109300.0,18.81,18.84,18.76,18.77,109300.0
2014-02-10 13:00:00,18.77,18.84,18.77,18.82,99600.0,18.77,18.84,18.77,18.82,99600.0
2014-02-10 13:30:00,18.82,18.85,18.75,18.85,132800.0,18.82,18.85,18.75,18.85,132800.0
2014-02-10 14:00:00,18.85,18.91,18.84,18.88,160400.0,18.85,18.91,18.84,18.88,160400.0
2014-02-10 14:30:00,18.89,18.96,18.89,18.92,286000.0,18.89,18.96,18.89,18.92,286000.0
2014-02-10 15:00:00,18.91,18.94,18.89,18.92,198400.0,18.91,18.94,18.89,18.92,198400.0
2014-02-10 15:30:00,18.93,18.95,18.9,18.93,452400.0,18.93,18.95,18.9,18.93,452400.0
2014-02-11 09:30:00,18.86,18.95,18.79,18.87,235100.0,18.86,18.95,18.79,18.87,235100.0
2014-02-11 10:00:00,18.87,18.87,18.7,18.79,177300.0,18.87,18.87,18.7,18.79,177300.0
2014-02-11 10:30:00,18.8,18.86,18.79,18.85,138500.0,18.8,18.86,18.79,18.85,138500.0
2014-02-11 11:00:00,18.84,19.05,18.84,19.04,262500.0,18.84,19.05,18.84,19.04,262500.0
2014-02-11 11:30:00,19.05,19.22,19.01,19.21,233700.0,19.05,19.22,19.01,19.21,233700.0
2014-02-11 12:00:00,19.22,19.35,19.22,19.35,233400.0,19.22,19.35,19.22,19.35,233400.0
2014-02-11 12:30:00,19.35,19.49,19.34,19.44,330400.0,19.35,19.49,19.34,19.44,330400.0
2014-02-11 13:00:00,19.44,19.49,19.36,19.48,209400.0,19.44,19.49,19.36,19.48,209400.0
2014-02-11 13:30:00,19.49,19.5,19.45,19.49,153400.0,19.49,19.5,19.45,19.49,153400.0
2014-02-11 14:00:00,19.49,19.55,19.48,19.53,342600.0,19.49,19.55,19.48,19.53,342600.0
2014-02-11 14:30:00,19.53,19.53,19.46,19.51,211400.0,19.53,19.53,19.46,19.51,211400.0
2014-02-11 15:00:00,19.51,19.58,19.18,19.3,797200.0,19.51,19.58,19.18,19.3,797200.0
2014-02-11 15:30:00,19.3,19.39,19.08,19.21,1207800.0,19.3,19.39,19.08,19.21,1207800.0
2014-02-12 09:30:00,19.18,19.39,19.03,19.07,269100.0,19.18,19.39,19.03,19.07,269100.0
2014-02-12 10:00:00,19.08,19.09,18.76,18.85,453800.0,19.08,19.09,18.76,18.85,453800.0
2014-02-12 10:30:00,18.85,18.97,18.82,18.91,213900.0,18.85,18.97,18.82,18.91,213900.0
2014-02-12 11:00:00,18.9,18.93,18.79,18.92,161900.0,18.9,18.93,18.79,18.92,161900.0
2014-02-12 11:30:00,18.92,18.98,18.87,18.98,163400.0,18.92,18.98,18.87,18.98,163400.0
2014-02-12 12:00:00,18.98,19.01,18.95,18.95,126000.0,18.98,19.01,18.95,18.95,126000.0
2014-02-12 12:30:00,18.95,19.02,18.94,18.96,117900.0,18.95,19.02,18.94,18.96,117900.0
2014-02-12 13:00:00,18.97,19.04,18.96,19.0,69500.0,18.97,19.04,18.96,19.0,69500.0
2014-02-12 13:30:00,19.01,19.02,18.92,18.99,195800.0,19.01,19.02,18.92,18.99,195800.0
2014-02-12 14:00:00,18.99,19.06,18.97,19.06,136100.0,18.99,19.06,18.97,19.06,136100.0
2014-02-12 14:30:00,19.05,19.12,19.02,19.03,173600.0,19.05,19.12,19.02,19.03,173600.0
2014-02-12 15:00:00,19.02,19.2,19.02,19.19,222800.0,19.02,19.2,19.02,19.19,222800.0
2014-02-12 15:30:00,19.18,19.28,19.18,19.22,492700.0,19.18,19.28,19.18,19.22,492700.0
2014-02-13 09:30:00,19.08,19.17,18.87,19.05,142000.0,19.08,19.17,18.87,19.05,142000.0
2014-02-13 10:00:00,19.04,19.19,19.04,19.19,198500.0,19.04,19.19,19.04,19.19,198500.0
2014-02-13 10:30:00,19.2,19.2,19.15,19.17,84800.0,19.2,19.2,19.15,19.17,84800.0
2014-02-13 11:00:00,19.18,19.27,19.18,19.22,77200.0,19.18,19.27,19.18,19.22,77200.0
2014-02-13 11:30:00,19.22,19.35,19.22,19.34,116300.0,19.22,19.35,19.22,19.34,116300.0
2014-02-13 12:00:00,19.33,19.35,19.28,19.29,87100.0,19.33,19.35,19.28,19.29,87100.0
2014-02-13 12:30:00,19.29,19.3,19.26,19.28,45600.0,19.29,19.3,19.26,19.28,45600.0
2014-02-13 13:00:00,19.29,19.31,19.28,19.3,65800.0,19.29,19.31,19.28,19.3,65800.0
2014-02-13 13:30:00,19.3,19.3,19.27,19.28,100300.0,19.3,19.3,19.27,19.28,100300.0
2014-02-13 14:00:00,19.28,19.28,19.12,19.13,174500.0,19.28,19.28,19.12,19.13,174500.0
2014-02-13 14:30:00,19.12,19.27,19.12,19.26,67400.0,19.12,19.27,19.12,19.26,67400.0
2014-02-13 15:00:00,19.25,19.27,19.17,19.21,142500.0,19.25,19.27,19.17,19.21,142500.0
2014-02-13 15:30:00,19.21,19.23,19.14,19.21,342600.0,19.21,19.23,19.14,19.21,342600.0
2014-02-14 09:30:00,19.13,19.27,19.05,19.15,200500.0,19.13,19.27,19.05,19.15,200500.0
2014-02-14 10:00:00,19.15,19.39,19.14,19.36,151600.0,19.15,19.39,19.14,19.36,151600.0
2014-02-14 10:30:00,19.36,19.41,19.3,19.32,173900.0,19.36,19.41,19.3,19.32,173900.0
2014-02-14 11:00:00,19.32,19.39,19.29,19.36,74900.0,19.32,19.39,19.29,19.36,74900.0
2014-02-14 11:30:00,19.36,19.38,19.28,19.29,46200.0,19.36,19.38,19.28,19.29,46200.0
2014-02-14 12:00:00,19.29,19.32,19.18,19.19,60100.0,19.29,19.32,19.18,19.19,60100.0
2014-02-14 12:30:00,19.19,19.2,19.11,19.11,163600.0,19.19,19.2,19.11,19.11,163600.0
2014-02-14 13:00:00,19.12,19.19,19.11,19.16,31500.0,19.12,19.19,19.11,19.16,31500.0
2014-02-14 13:30:00,19.16,19.18,19.14,19.18,36600.0,19.16,19.18,19.14,19.18,36600.0
2014-02-14 14:00:00,19.17,19.2,19.17,19.2,27400.0,19.17,19.2,19.17,19.2,27400.0
2014-02-14 14:30:00,19.2,19.22,19.16,19.18,47900.0,19.2,19.22,19.16,19.18,47900.0
2014-02-14 15:00:00,19.18,19.21,19.11,19.13,82200.0,19.18,19.21,19.11,19.13,82200.0
2014-02-14 15:30:00,19.13,19.14,19.05,19.11,392000.0,19.13,19.14,19.05,19.11,392000.0
2014-02-18 09:30:00,19.28,19.7,19.25,19.66,548200.0,19.28,19.7,19.25,19.66,548200.0
2014-02-18 10:00:00,19.66,19.66,19.49,19.65,317900.0,19.66,19.66,19.49,19.65,317900.0
2014-02-18 10:30:00,19.66,19.86,19.65,19.86,313400.0,19.66,19.86,19.65,19.86,313400.0
2014-02-18 11:00:00,19.86,20.04,19.8,19.83,667300.0,19.86,20.04,19.8,19.83,667300.0
2014-02-18 11:30:00,19.83,19.84,19.68,19.74,349500.0,19.83,19.84,19.68,19.74,349500.0
2014-02-18 12:00:00,19.73,19.82,19.73,19.8,216500.0,19.73,19.82,19.73,19.8,216500.0
2014-02-18 12:30:00,19.8,19.96,19.75,19.95,257700.0,19.8,19.96,19.75,19.95,257700.0
2014-02-18 13:00:00,19.95,20.13,19.94,20.07,372200.0,19.95,20.13,19.94,20.07,372200.0
2014-02-18 13:30:00,20.07,20.07,19.99,20.07,315100.0,20.07,20.07,19.99,20.07,315100.0
2014-02-18 14:00:00,20.07,20.1,19.97,19.98,482500.0,20.07,20.1,19.97,19.98,482500.0
2014-02-18 14:30:00,19.98,20.14,19.96,20.14,433400.0,19.98,20.14,19.96,20.14,433400.0
2014-02-18 15:00:00,20.15,20.3,20.11,20.27,475600.0,20.15,20.3,20.11,20.27,475600.0
2014-02-18 15:30:00,20.28,20.42,20.25,20.39,1050300.0,20.28,20.42,20.25,20.39,1050300.0
2014-02-19 09:30:00,20.4,20.49,20.02,20.03,470000.0,20.4,20.49,20.02,20.03,470000.0
2014-02-19 10:00:00,20.04,20.05,19.9,19.97,365800.0,20.04,20.05,19.9,19.97,365800.0
2014-02-19 10:30:00,19.97,20.0,19.95,19.98,185100.0,19.97,20.0,19.95,19.98,185100.0
2014-02-19 11:00:00,19.98,20.01,19.96,19.98,219700.0,19.98,20.01,19.96,19.98,219700.0
2014-02-19 11:30:00,19.98,20.05,19.92,19.92,221100.0,19.98,20.05,19.92,19.92,221100.0
2014-02-19 12:00:00,19.91,19.99,19.83,19.96,152700.0,19.91,19.99,19.83,19.96,152700.0
2014-02-19 12:30:00,19.97,20.03,19.96,20.0,102100.0,19.97,20.03,19.96,20.0,102100.0
2014-02-19 13:00:00,20.0,20.01,19.96,19.96,90500.0,20.0,20.01,19.96,19.96,90500.0
2014-02-19 13:30:00,19.96,19.97,19.88,19.89,79000.0,19.96,19.97,19.88,19.89,79000.0
2014-02-19 14:00:00,19.89,19.93,19.84,19.92,91400.0,19.89,19.93,19.84,19.92,91400.0
2014-02-19 14:30:00,19.92,19.92,19.84,19.86,96200.0,19.92,19.92,19.84,19.86,96200.0
2014-02-19 15:00:00,19.86,19.86,19.65,19.71,336400.0,19.86,19.86,19.65,19.71,336400.0
2014-02-19 15:30:00,19.7,19.7,19.51,19.56,493500.0,19.7,19.7,19.51,19.56,493500.0
2014-02-20 09:30:00,19.5,19.74,19.35,19.65,157000.0,19.5,19.74,19.35,19.65,157000.0
2014-02-20 10:00:00,19.64,19.7,19.57,19.57,96600.0,19.64,19.7,19.57,19.57,96600.0
2014-02-20 10:30:00,19.57,19.67,19.57,19.64,68000.0,19.57,19.67,19.57,19.64,68000.0
2014-02-20 11:00:00,19.64,19.73,19.59,19.6,114700.0,19.64,19.73,19.59,19.6,114700.0
2014-02-20 11:30:00,19.61,19.65,19.58,19.59,77000.0,19.61,19.65,19.58,19.59,77000.0
2014-02-20 12:00:00,19.59,19.62,19.55,19.61,63600.0,19.59,19.62,19.55,19.61,63600.0
2014-02-20 12:30:00,19.61,19.62,19.53,19.57,69700.0,19.61,19.62,19.53,19.57,69700.0
2014-02-20 13:00:00,19.58,19.62,19.56,19.61,51400.0,19.58,19.62,19.56,19.61,51400.0
2014-02-20 13:30:00,19.62,19.64,19.59,19.59,41600.0,19.62,19.64,19.59,19.59,41600.0
2014-02-20 14:00:00,19.6,19.67,19.57,19.6,75300.0,19.6,19.67,19.57,19.6,75300.0
2014-02-20 14:30:00,19.6,19.63,19.59,19.6,59400.0,19.6,19.63,19.59,19.6,59400.0
2014-02-20 15:00:00,19.6,19.65,19.57,19.58,127200.0,19.6,19.65,19.57,19.58,127200.0
2014-02-20 15:30:00,19.59,19.61,19.57,19.59,209000.0,19.59,19.61,19.57,19.59,209000.0
2014-02-21 09:30:00,19.69,19.85,19.48,19.49,248200.0,19.69,19.85,19.48,19.49,248200.0
2014-02-21 10:00:00,19.48,19.61,19.48,19.58,92700.0,19.48,19.61,19.48,19.58,92700.0
2014-02-21 10:30:00,19.58,19.59,19.54,19.59,55900.0,19.58,19.59,19.54,19.59,55900.0
2014-02-21 11:00:00,19.59,19.59,19.5,19.53,150300.0,19.59,19.59,19.5,19.53,150300.0
2014-02-21 11:30:00,19.55,19.6,19.43,19.44,106700.0,19.55,19.6,19.43,19.44,106700.0
2014-02-21 12:00:00,19.44,19.47,19.37,19.37,124500.0,19.44,19.47,19.37,19.37,124500.0
2014-02-21 12:30:00,19.37,19.43,19.34,19.41,88400.0,19.37,19.43,19.34,19.41,88400.0
2014-02-21 13:00:00,19.4,19.43,19.39,19.41,49500.0,19.4,19.43,19.39,19.41,49500.0
2014-02-21 13:30:00,19.41,19.41,19.32,19.33,96100.0,19.41,19.41,19.32,19.33,96100.0
2014-02-21 14:00:00,19.33,19.35,19.28,19.28,121600.0,19.33,19.35,19.28,19.28,121600.0
2014-02-21 14:30:00,19.28,19.35,19.26,19.33,79200.0,19.28,19.35,19.26,19.33,79200.0
2014-02-21 15:00:00,19.33,19.36,19.33,19.35,74600.0,19.33,19.36,19.33,19.35,74600.0
2014-02-21 15:30:00,19.35,19.35,19.24,19.28,484100.0,19.35,19.35,19.24,19.28,484100.0
2014-02-24 09:30:00,19.24,19.38,19.22,19.3,222000.0,19.24,19.38,19.22,19.3,222000.0
2014-02-24 10:00:00,19.31,19.33,19.28,19.33,172800.0,19.31,19.33,19.28,19.33,172800.0
2014-02-24 10:30:00,19.33,19.49,19.32,19.44,180400.0,19.33,19.49,19.32,19.44,180400.0
2014-02-24 11:00:00,19.44,19.44,19.34,19.38,97500.0,19.44,19.44,19.34,19.38,97500.0
2014-02-24 11:30:00,19.38,19.47,19.36,19.47,111100.0,19.38,19.47,19.36,19.47,111100.0
2014-02-24 12:00:00,19.46,19.47,19.35,19.36,61600.0,19.46,19.47,19.35,19.36,61600.0
2014-02-24 12:30:00,19.35,19.37,19.29,19.32,85000.0,19.35,19.37,19.29,19.32,85000.0
2014-02-24 13:00:00,19.32,19.44,19.32,19.43,67900.0,19.32,19.44,19.32,19.43,67900.0
2014-02-24 13:30:00,19.43,19.43,19.39,19.4,47100.0,19.43,19.43,19.39,19.4,47100.0
2014-02-24 14:00:00,19.4,19.52,19.4,19.51,105200.0,19.4,19.52,19.4,19.51,105200.0
2014-02-24 14:30:00,19.5,19.53,19.47,19.53,70800.0,19.5,19.53,19.47,19.53,70800.0
2014-02-24 15:00:00,19.53,19.61,19.5,19.58,269700.0,19.53,19.61,19.5,19.58,269700.0
2014-02-24 15:30:00,19.59,19.64,19.58,19.61,475400.0,19.59,19.64,19.58,19.61,475400.0
2014-02-25 09:30:00,19.51,19.85,19.51,19.77,231300.0,19.51,19.85,19.51,19.77,231300.0
2014-02-25 10:00:00,19.77,19.84,19.68,19.82,172200.0,19.77,19.84,19.68,19.82,172200.0
2014-02-25 10:30:00,19.82,19.96,19.81,19.95,132600.0,19.82,19.96,19.81,19.95,132600.0
2014-02-25 11:00:00,19.95,20.22,19.93,20.17,291300.0,19.95,20.22,19.93,20.17,291300.0
2014-02-25 11:30:00,20.16,20.17,19.94,19.96,181900.0,20.16,20.17,19.94,19.96,181900.0
2014-02-25 12:00:00,19.96,20.03,19.94,20.03,145400.0,19.96,20.03,19.94,20.03,145400.0
2014-02-25 12:30:00,20.03,20.07,20.0,20.04,90100.0,20.03,20.07,20.0,20.04,90100.0
2014-02-25 13:00:00,20.05,20.05,19.97,20.01,79000.0,20.05,20.05,19.97,20.01,79000.0
2014-02-25 13:30:00,20.01,20.03,19.98,20.0,121300.0,20.01,20.03,19.98,20.0,121300.0
2014-02-25 14:00:00,20.0,20.0,19.91,19.96,100300.0,20.0,20.0,19.91,19.96,100300.0
2014-02-25 14:30:00,19.96,19.97,19.88,19.92,62500.0,19.96,19.97,19.88,19.92,62500.0
2014-02-25 15:00:00,19.92,19.92,19.82,19.83,131800.0,19.92,19.92,19.82,19.83,131800.0
2014-02-25 15:30:00,19.82,19.82,19.44,19.59,1082000.0,19.82,19.82,19.44,19.59,1082000.0
2014-02-26 09:30:00,19.59,19.69,19.4,19.5,115400.0,19.59,19.69,19.4,19.5,115400.0
2014-02-26 10:00:00,19.52,19.79,19.5,19.73,179400.0,19.52,19.79,19.5,19.73,179400.0
2014-02-26 10:30:00,19.72,19.85,19.71,19.78,70600.0,19.72,19.85,19.71,19.78,70600.0
2014-02-26 11:00:00,19.78,19.87,19.76,19.85,58600.0,19.78,19.87,19.76,19.85,58600.0
2014-02-26 11:30:00,19.85,19.88,19.79,19.82,57600.0,19.85,19.88,19.79,19.82,57600.0
2014-02-26 12:00:00,19.82,19.87,19.81,19.87,55200.0,19.82,19.87,19.81,19.87,55200.0
2014-02-26 12:30:00,19.87,19.93,19.85,19.86,62300.0,19.87,19.93,19.85,19.86,62300.0
2014-02-26 13:00:00,19.86,19.89,19.8,19.89,60500.0,19.86,19.89,19.8,19.89,60500.0
2014-02-26 13:30:00,19.89,19.98,19.89,19.98,133200.0,19.89,19.98,19.89,19.98,133200.0
2014-02-26 14:00:00,19.98,20.0,19.81,19.81,138600.0,19.98,20.0,19.81,19.81,138600.0
2014-02-26 14:30:00,19.82,19.83,19.78,19.82,66300.0,19.82,19.83,19.78,19.82,66300.0
2014-02-26 15:00:00,19.82,19.85,19.75,19.76,120200.0,19.82,19.85,19.75,19.76,120200.0
2014-02-26 15:30:00,19.77,19.81,19.75,19.78,234800.0,19.77,19.81,19.75,19.78,234800.0
2014-02-27 09:30:00,19.85,19.96,19.74,19.74,77000.0,19.85,19.96,19.74,19.74,77000.0
2014-02-27 10:00:00,19.74,19.78,19.66,19.73,67600.0,19.74,19.78,19.66,19.73,67600.0
2014-02-27 10:30:00,19.74,19.88,19.73,19.88,81400.0,19.74,19.88,19.73,19.88,81400.0
2014-02-27 11:00:00,19.88,19.93,19.85,19.93,59600.0,19.88,19.93,19.85,19.93,59600.0
2014-02-27 11:30:00,19.92,19.99,19.9,19.96,42500.0,19.92,19.99,19.9,19.96,42500.0
2014-02-27 12:00:00,19.96,20.0,19.93,19.94,48000.0,19.96,20.0,19.93,19.94,48000.0
2014-02-27 12:30:00,19.95,19.96,19.9,19.96,52500.0,19.95,19.96,19.9,19.96,52500.0
2014-02-27 13:00:00,19.96,20.05,19.92,20.04,105800.0,19.96,20.05,19.92,20.04,105800.0
2014-02-27 13:30:00,20.05,20.08,20.02,20.06,57600.0,20.05,20.08,20.02,20.06,57600.0
2014-02-27 14:00:00,20.05,20.06,19.94,19.97,66400.0,20.05,20.06,19.94,19.97,66400.0
2014-02-27 14:30:00,19.96,19.97,19.88,19.94,40400.0,19.96,19.97,19.88,19.94,40400.0
2014-02-27 15:00:00,19.94,19.98,19.9,19.98,83200.0,19.94,19.98,19.9,19.98,83200.0
2014-02-27 15:30:00,19.98,20.02,19.96,20.01,292700.0,19.98,20.02,19.96,20.01,292700.0
2014-02-28 09:30:00,20.09,20.15,20.01,20.01,67800.0,20.09,20.15,20.01,20.01,67800.0
2014-02-28 10:00:00,20.0,20.05,19.84,19.84,99100.0,20.0,20.05,19.84,19.84,99100.0
2014-02-28 10:30:00,19.84,19.95,19.83,19.95,63900.0,19.84,19.95,19.83,19.95,63900.0
2014-02-28 11:00:00,19.94,20.02,19.93,20.01,93300.0,19.94,20.02,19.93,20.01,93300.0
2014-02-28 11:30:00,20.02,20.14,20.01,20.1,116700.0,20.02,20.14,20.01,20.1,116700.0
2014-02-28 12:00:00,20.1,20.11,20.01,20.02,60800.0,20.1,20.11,20.01,20.02,60800.0
2014-02-28 12:30:00,20.02,20.04,19.95,19.96,37000.0,20.02,20.04,19.95,19.96,37000.0
2014-02-28 13:00:00,19.96,19.98,19.93,19.97,39600.0,19.96,19.98,19.93,19.97,39600.0
2014-02-28 13:30:00,19.97,19.98,19.93,19.94,34100.0,19.97,19.98,19.93,19.94,34100.0
2014-02-28 14:00:00,19.93,19.94,19.82,19.82,75800.0,19.93,19.94,19.82,19.82,75800.0
2014-02-28 14:30:00,19.83,19.84,19.67,19.76,100900.0,19.83,19.84,19.67,19.76,100900.0
2014-02-28 15:00:00,19.76,19.76,19.58,19.58,283800.0,19.76,19.76,19.58,19.58,283800.0
2014-02-28 15:30:00,19.59,19.78,19.58,19.77,779700.0,19.59,19.78,19.58,19.77,779700.0
2014-03-03 09:30:00,19.55,19.77,19.38,19.77,140500.0,19.55,19.77,19.38,19.77,140500.0
2014-03-03 10:00:00,19.77,19.85,19.66,19.85,152100.0,19.77,19.85,19.66,19.85,152100.0
2014-03-03 10:30:00,19.86,19.89,19.79,19.87,127900.0,19.86,19.89,19.79,19.87,127900.0
2014-03-03 11:00:00,19.88,19.88,19.71,19.86,150200.0,19.88,19.88,19.71,19.86,150200.0
2014-03-03 11:30:00,19.85,19.86,19.77,19.77,69400.0,19.85,19.86,19.77,19.77,69400.0
2014-03-03 12:00:00,19.76,19.8,19.72,19.77,59200.0,19.76,19.8,19.72,19.77,59200.0
2014-03-03 12:30:00,19.77,19.84,19.75,19.8,43200.0,19.77,19.84,19.75,19.8,43200.0
2014-03-03 13:00:00,19.8,19.85,19.8,19.85,65800.0,19.8,19.85,19.8,19.85,65800.0
2014-03-03 13:30:00,19.84,19.9,19.81,19.88,66700.0,19.84,19.9,19.81,19.88,66700.0
2014-03-03 14:00:00,19.89,19.94,19.87,19.9,50600.0,19.89,19.94,19.87,19.9,50600.0
2014-03-03 14:30:00,19.91,19.99,19.88,19.95,59400.0,19.91,19.99,19.88,19.95,59400.0
2014-03-03 15:00:00,19.94,19.97,19.88,19.9,92400.0,19.94,19.97,19.88,19.9,92400.0
2014-03-03 15:30:00,19.9,19.99,19.88,19.99,388400.0,19.9,19.99,19.88,19.99,388400.0
2014-03-04 09:30:00,20.2,20.39,20.09,20.39,337000.0,20.2,20.39,20.09,20.39,337000.0
2014-03-04 10:00:00,20.39,20.49,20.37,20.43,159000.0,20.39,20.49,20.37,20.43,159000.0
2014-03-04 10:30:00,20.44,20.49,20.38,20.48,117600.0,20.44,20.49,20.38,20.48,117600.0
2014-03-04 11:00:00,20.48,20.49,20.41,20.46,127500.0,20.48,20.49,20.41,20.46,127500.0
2014-03-04 11:30:00,20.46,20.47,20.4,20.47,110300.0,20.46,20.47,20.4,20.47,110300.0
2014-03-04 12:00:00,20.47,20.53,20.39,20.42,254400.0,20.47,20.53,20.39,20.42,254400.0
2014-03-04 12:30:00,20.42,20.42,20.36,20.4,111200.0,20.42,20.42,20.36,20.4,111200.0
2014-03-04 13:00:00,20.41,20.41,20.35,20.4,165600.0,20.41,20.41,20.35,20.4,165600.0
2014-03-04 13:30:00,20.4,20.41,20.37,20.4,116500.0,20.4,20.41,20.37,20.4,116500.0
2014-03-04 14:00:00,20.4,20.42,20.39,20.42,94400.0,20.4,20.42,20.39,20.42,94400.0
2014-03-04 14:30:00,20.42,20.45,20.41,20.44,105100.0,20.42,20.45,20.41,20.44,105100.0
2014-03-04 15:00:00,20.45,20.52,20.44,20.5,291800.0,20.45,20.52,20.44,20.5,291800.0
2014-03-04 15:30:00,20.49,20.49,20.39,20.43,528100.0,20.49,20.49,20.39,20.43,528100.0
2014-03-05 09:30:00,20.31,20.54,20.31,20.47,142400.0,20.31,20.54,20.31,20.47,142400.0
2014-03-05 10:00:00,20.47,20.56,20.47,20.52,133400.0,20.47,20.56,20.47,20.52,133400.0
2014-03-05 10:30:00,20.52,20.64,20.45,20.46,97500.0,20.52,20.64,20.45,20.46,97500.0
2014-03-05 11:00:00,20.47,20.58,20.44,20.58,84200.0,20.47,20.58,20.44,20.58,84200.0
2014-03-05 11:30:00,20.57,20.72,20.56,20.71,218700.0,20.57,20.72,20.56,20.71,218700.0
2014-03-05 12:00:00,20.71,20.72,20.62,20.71,132800.0,20.71,20.72,20.62,20.71,132800.0
2014-03-05 12:30:00,20.71,20.73,20.68,20.71,73600.0,20.71,20.73,20.68,20.71,73600.0
2014-03-05 13:00:00,20.71,20.77,20.7,20.73,144900.0,20.71,20.77,20.7,20.73,144900.0
2014-03-05 13:30:00,20.72,20.73,20.67,20.68,96000.0,20.72,20.73,20.67,20.68,96000.0
2014-03-05 14:00:00,20.68,20.79,20.67,20.7,168400.0,20.68,20.79,20.67,20.7,168400.0
2014-03-05 14:30:00,20.7,20.75,20.68,20.74,107700.0,20.7,20.75,20.68,20.74,107700.0
2014-03-05 15:00:00,20.74,20.76,20.71,20.76,135000.0,20.74,20.76,20.71,20.76,135000.0
2014-03-05 15:30:00,20.76,20.8,20.73,20.8,457000.0,20.76,20.8,20.73,20.8,457000.0
2014-03-06 09:30:00,20.82,20.93,20.76,20.9,162200.0,20.82,20.93,20.76,20.9,162200.0
2014-03-06 10:00:00,20.9,20.95,20.85,20.9,100800.0,20.9,20.95,20.85,20.9,100800.0
2014-03-06 10:30:00,20.9,20.91,20.84,20.89,59400.0,20.9,20.91,20.84,20.89,59400.0
2014-03-06 11:00:00,20.9,20.91,20.85,20.89,93400.0,20.9,20.91,20.85,20.89,93400.0
2014-03-06 11:30:00,20.9,20.95,20.89,20.93,148400.0,20.9,20.95,20.89,20.93,148400.0
2014-03-06 12:00:00,20.92,20.94,20.9,20.93,42100.0,20.92,20.94,20.9,20.93,42100.0
2014-03-06 12:30:00,20.93,21.06,20.92,21.06,148300.0,20.93,21.06,20.92,21.06,148300.0
2014-03-06 13:00:00,21.05,21.06,20.93,20.95,113000.0,21.05,21.06,20.93,20.95,113000.0
2014-03-06 13:30:00,20.95,20.96,20.73,20.73,109900.0,20.95,20.96,20.73,20.73,109900.0
2014-03-06 14:00:00,20.72,20.75,20.72,20.74,142300.0,20.72,20.75,20.72,20.74,142300.0
2014-03-06 14:30:00,20.75,20.75,20.71,20.75,63600.0,20.75,20.75,20.71,20.75,63600.0
2014-03-06 15:00:00,20.75,20.76,20.72,20.75,88400.0,20.75,20.76,20.72,20.75,88400.0
2014-03-06 15:30:00,20.75,20.77,20.71,20.73,234100.0,20.75,20.77,20.71,20.73,234100.0
2014-03-07 09:30:00,20.78,20.93,20.62,20.72,150600.0,20.78,20.93,20.62,20.72,150600.0
2014-03-07 10:00:00,20.72,20.91,20.68,20.91,155400.0,20.72,20.91,20.68,20.91,155400.0
2014-03-07 10:30:00,20.92,21.05,20.92,21.0,159700.0,20.92,21.05,20.92,21.0,159700.0
2014-03-07 11:00:00,21.0,21.05,20.92,21.05,103600.0,21.0,21.05,20.92,21.05,103600.0
2014-03-07 11:30:00,21.05,21.08,21.01,21.05,65700.0,21.05,21.08,21.01,21.05,65700.0
2014-03-07 12:00:00,21.05,21.06,21.03,21.06,69900.0,21.05,21.06,21.03,21.06,69900.0
2014-03-07 12:30:00,21.05,21.15,21.05,21.09,102700.0,21.05,21.15,21.05,21.09,102700.0
2014-03-07 13:00:00,21.09,21.11,20.99,21.11,222100.0,21.09,21.11,20.99,21.11,222100.0
2014-03-07 13:30:00,21.11,21.21,21.05,21.19,180800.0,21.11,21.21,21.05,21.19,180800.0
2014-03-07 14:00:00,21.19,21.2,21.13,21.14,105300.0,21.19,21.2,21.13,21.14,105300.0
2014-03-07 14:30:00,21.14,21.15,21.11,21.15,112700.0,21.14,21.15,21.11,21.15,112700.0
2014-03-07 15:00:00,21.15,21.25,21.13,21.24,156000.0,21.15,21.25,21.13,21.24,156000.0
2014-03-07 15:30:00,21.24,21.25,21.18,21.21,410700.0,21.24,21.25,21.18,21.21,410700.0
2014-03-10 09:30:00,21.2,21.21,20.93,21.06,154600.0,21.2,21.21,20.93,21.06,154600.0
2014-03-10 10:00:00,21.07,21.08,20.82,20.82,96700.0,21.07,21.08,20.82,20.82,96700.0
2014-03-10 10:30:00,20.82,20.82,20.69,20.77,106600.0,20.82,20.82,20.69,20.77,106600.0
2014-03-10 11:00:00,20.76,20.81,20.7,20.81,57800.0,20.76,20.81,20.7,20.81,57800.0
2014-03-10 11:30:00,20.81,20.83,20.76,20.81,50900.0,20.81,20.83,20.76,20.81,50900.0
2014-03-10 12:00:00,20.81,20.99,20.79,20.92,144100.0,20.81,20.99,20.79,20.92,144100.0
2014-03-10 12:30:00,20.93,20.95,20.89,20.94,43200.0,20.93,20.95,20.89,20.94,43200.0
2014-03-10 13:00:00,20.94,20.96,20.9,20.92,25300.0,20.94,20.96,20.9,20.92,25300.0
2014-03-10 13:30:00,20.93,20.93,20.82,20.82,51200.0,20.93,20.93,20.82,20.82,51200.0
2014-03-10 14:00:00,20.82,20.86,20.8,20.86,44900.0,20.82,20.86,20.8,20.86,44900.0
2014-03-10 14:30:00,20.85,20.87,20.81,20.85,59400.0,20.85,20.87,20.81,20.85,59400.0
2014-03-10 15:00:00,20.84,20.85,20.71,20.8,104300.0,20.84,20.85,20.71,20.8,104300.0
2014-03-10 15:30:00,20.8,20.85,20.78,20.81,196700.0,20.8,20.85,20.78,20.81,196700.0
2014-03-11 09:30:00,20.85,20.95,20.65,20.78,165200.0,20.85,20.95,20.65,20.78,165200.0
2014-03-11 10:00:00,20.78,20.88,20.78,20.88,78000.0,20.78,20.88,20.78,20.88,78000.0
2014-03-11 10:30:00,20.88,20.89,20.79,20.79,45900.0,20.88,20.89,20.79,20.79,45900.0
2014-03-11 11:00:00,20.79,20.79,20.65,20.7,73300.0,20.79,20.79,20.65,20.7,73300.0
2014-03-11 11:30:00,20.69,20.7,20.61,20.67,53800.0,20.69,20.7,20.61,20.67,53800.0
2014-03-11 12:00:00,20.67,20.68,20.54,20.56,58100.0,20.67,20.68,20.54,20.56,58100.0
2014-03-11 12:30:00,20.56,20.64,20.56,20.61,41700.0,20.56,20.64,20.56,20.61,41700.0
2014-03-11 13:00:00,20.6,20.69,20.57,20.65,49000.0,20.6,20.69,20.57,20.65,49000.0
2014-03-11 13:30:00,20.64,20.75,20.63,20.75,41400.0,20.64,20.75,20.63,20.75,41400.0
2014-03-11 14:00:00,20.75,20.77,20.67,20.7,43100.0,20.75,20.77,20.67,20.7,43100.0
2014-03-11 14:30:00,20.7,20.71,20.66,20.68,67000.0,20.7,20.71,20.66,20.68,67000.0
2014-03-11 15:00:00,20.69,20.7,20.62,20.68,62300.0,20.69,20.7,20.62,20.68,62300.0
2014-03-11 15:30:00,20.68,20.72,20.65,20.72,109300.0,20.68,20.72,20.65,20.72,109300.0
2014-03-12 09:30:00,20.56,20.67,20.36,20.54,203300.0,20.56,20.67,20.36,20.54,203300.0
2014-03-12 10:00:00,20.53,20.81,20.51,20.79,147600.0,20.53,20.81,20.51,20.79,147600.0
2014-03-12 10:30:00,20.8,20.91,20.76,20.9,65700.0,20.8,20.91,20.76,20.9,65700.0
2014-03-12 11:00:00,20.9,21.02,20.89,21.0,74300.0,20.9,21.02,20.89,21.0,74300.0
2014-03-12 11:30:00,21.0,21.05,20.98,20.99,57900.0,21.0,21.05,20.98,20.99,57900.0
2014-03-12 12:00:00,20.98,21.04,20.96,21.03,45400.0,20.98,21.04,20.96,21.03,45400.0
2014-03-12 12:30:00,21.03,21.07,21.02,21.05,54900.0,21.03,21.07,21.02,21.05,54900.0
2014-03-12 13:00:00,21.05,21.08,21.01,21.05,37500.0,21.05,21.08,21.01,21.05,37500.0
2014-03-12 13:30:00,21.05,21.1,21.05,21.05,41800.0,21.05,21.1,21.05,21.05,41800.0
2014-03-12 14:00:00,21.05,21.12,21.04,21.11,48400.0,21.05,21.12,21.04,21.11,48400.0
2014-03-12 14:30:00,21.11,21.22,21.07,21.21,117400.0,21.11,21.22,21.07,21.21,117400.0
2014-03-12 15:00:00,21.2,21.23,21.17,21.2,76200.0,21.2,21.23,21.17,21.2,76200.0
2014-03-12 15:30:00,21.2,21.24,21.18,21.22,300400.0,21.2,21.24,21.18,21.22,300400.0
2014-03-13 09:30:00,21.32,21.44,21.15,21.24,75800.0,21.32,21.44,21.15,21.24,75800.0
2014-03-13 10:00:00,21.24,21.27,21.12,21.16,55700.0,21.24,21.27,21.12,21.16,55700.0
2014-03-13 10:30:00,21.14,21.16,21.07,21.14,137500.0,21.14,21.16,21.07,21.14,137500.0
2014-03-13 11:00:00,21.14,21.19,21.07,21.12,127800.0,21.14,21.19,21.07,21.12,127800.0
2014-03-13 11:30:00,21.12,21.24,21.12,21.19,44300.0,21.12,21.24,21.12,21.19,44300.0
2014-03-13 12:00:00,21.19,21.19,21.0,21.01,43500.0,21.19,21.19,21.0,21.01,43500.0
2014-03-13 12:30:00,21.0,21.04,20.91,20.92,70500.0,21.0,21.04,20.91,20.92,70500.0
2014-03-13 13:00:00,20.92,21.01,20.78,21.01,104700.0,20.92,21.01,20.78,21.01,104700.0
2014-03-13 13:30:00,21.01,21.14,20.96,21.0,115800.0,21.01,21.14,20.96,21.0,115800.0
2014-03-13 14:00:00,21.01,21.01,20.9,20.92,73000.0,21.01,21.01,20.9,20.92,73000.0
2014-03-13 14:30:00,20.92,21.0,20.85,20.9,93800.0,20.92,21.0,20.85,20.9,93800.0
2014-03-13 15:00:00,20.89,20.93,20.81,20.85,119800.0,20.89,20.93,20.81,20.85,119800.0
2014-03-13 15:30:00,20.85,20.99,20.85,20.88,236200.0,20.85,20.99,20.85,20.88,236200.0
2014-03-14 09:30:00,21.27,21.4,20.93,21.1,193800.0,21.27,21.4,20.93,21.1,193800.0
2014-03-14 10:00:00,21.1,21.35,21.1,21.33,181300.0,21.1,21.35,21.1,21.33,181300.0
2014-03-14 10:30:00,21.33,21.38,21.23,21.23,121400.0,21.33,21.38,21.23,21.23,121400.0
2014-03-14 11:00:00,21.25,21.31,21.22,21.23,104500.0,21.25,21.31,21.22,21.23,104500.0
2014-03-14 11:30:00,21.24,21.52,21.23,21.5,239100.0,21.24,21.52,21.23,21.5,239100.0
2014-03-14 12:00:00,21.5,21.54,21.36,21.46,143400.0,21.5,21.54,21.36,21.46,143400.0
2014-03-14 12:30:00,21.46,21.46,21.31,21.32,102200.0,21.46,21.46,21.31,21.32,102200.0
2014-03-14 13:00:00,21.33,21.39,21.32,21.37,47800.0,21.33,21.39,21.32,21.37,47800.0
2014-03-14 13:30:00,21.38,21.47,21.37,21.47,103200.0,21.38,21.47,21.37,21.47,103200.0
2014-03-14 14:00:00,21.47,21.59,21.46,21.58,122700.0,21.47,21.59,21.46,21.58,122700.0
2014-03-14 14:30:00,21.58,21.59,21.4,21.4,116300.0,21.58,21.59,21.4,21.4,116300.0
2014-03-14 15:00:00,21.39,21.44,21.35,21.44,80800.0,21.39,21.44,21.35,21.44,80800.0
2014-03-14 15:30:00,21.44,21.5,21.41,21.5,212300.0,21.44,21.5,21.41,21.5,212300.0
2014-03-17 09:30:00,21.82,21.85,21.5,21.69,123500.0,21.82,21.85,21.5,21.69,123500.0
2014-03-17 10:00:00,21.69,21.74,21.59,21.61,105900.0,21.69,21.74,21.59,21.61,105900.0
2014-03-17 10:30:00,21.62,21.68,21.61,21.65,85300.0,21.62,21.68,21.61,21.65,85300.0
2014-03-17 11:00:00,21.65,21.67,21.5,21.54,122300.0,21.65,21.67,21.5,21.54,122300.0
2014-03-17 11:30:00,21.54,21.69,21.54,21.67,131400.0,21.54,21.69,21.54,21.67,131400.0
2014-03-17 12:00:00,21.68,21.75,21.67,21.75,148600.0,21.68,21.75,21.67,21.75,148600.0
2014-03-17 12:30:00,21.76,21.79,21.71,21.79,55700.0,21.76,21.79,21.71,21.79,55700.0
2014-03-17 13:00:00,21.79,21.9,21.79,21.9,101200.0,21.79,21.9,21.79,21.9,101200.0
2014-03-17 13:30:00,21.9,21.9,21.84,21.88,64600.0,21.9,21.9,21.84,21.88,64600.0
2014-03-17 14:00:00,21.88,21.93,21.85,21.91,98200.0,21.88,21.93,21.85,21.91,98200.0
2014-03-17 14:30:00,21.91,21.93,21.83,21.86,66000.0,21.91,21.93,21.83,21.86,66000.0
2014-03-17 15:00:00,21.86,21.93,21.86,21.9,81900.0,21.86,21.93,21.86,21.9,81900.0
2014-03-17 15:30:00,21.91,21.95,21.88,21.95,287000.0,21.91,21.95,21.88,21.95,287000.0
2014-03-18 09:30:00,21.99,22.07,21.94,22.04,105400.0,21.99,22.07,21.94,22.04,105400.0
2014-03-18 10:00:00,22.04,22.19,22.01,22.15,120500.0,22.04,22.19,22.01,22.15,120500.0
2014-03-18 10:30:00,22.15,22.31,22.15,22.28,128600.0,22.15,22.31,22.15,22.28,128600.0
2014-03-18 11:00:00,22.27,22.31,22.16,22.29,66200.0,22.27,22.31,22.16,22.29,66200.0
2014-03-18 11:30:00,22.28,22.31,22.19,22.23,93600.0,22.28,22.31,22.19,22.23,93600.0
2014-03-18 12:00:00,22.23,22.4,22.23,22.36,156200.0,22.23,22.4,22.23,22.36,156200.0
2014-03-18 12:30:00,22.35,22.35,22.18,22.22,98000.0,22.35,22.35,22.18,22.22,98000.0
2014-03-18 13:00:00,22.22,22.28,22.18,22.27,62300.0,22.22,22.28,22.18,22.27,62300.0
2014-03-18 13:30:00,22.28,22.33,22.25,22.28,83000.0,22.28,22.33,22.25,22.28,83000.0
2014-03-18 14:00:00,22.29,22.35,22.29,22.35,41400.0,22.29,22.35,22.29,22.35,41400.0
2014-03-18 14:30:00,22.35,22.4,22.34,22.4,96500.0,22.35,22.4,22.34,22.4,96500.0
2014-03-18 15:00:00,22.39,22.41,22.35,22.36,212700.0,22.39,22.41,22.35,22.36,212700.0
2014-03-18 15:30:00,22.36,22.36,22.21,22.25,300700.0,22.36,22.36,22.21,22.25,300700.0
2014-03-19 09:30:00,22.3,22.32,21.94,21.99,83900.0,22.3,22.32,21.94,21.99,83900.0
2014-03-19 10:00:00,21.98,22.03,21.85,22.03,85400.0,21.98,22.03,21.85,22.03,85400.0
2014-03-19 10:30:00,22.02,22.12,21.96,22.12,47700.0,22.02,22.12,21.96,22.12,47700.0
2014-03-19 11:00:00,22.12,22.15,22.0,22.0,39800.0,22.12,22.15,22.0,22.0,39800.0
2014-03-19 11:30:00,22.0,22.0,21.93,21.95,53100.0,22.0,22.0,21.93,21.95,53100.0
2014-03-19 12:00:00,21.95,22.0,21.93,22.0,102100.0,21.95,22.0,21.93,22.0,102100.0
2014-03-19 12:30:00,22.0,22.07,21.99,22.05,91400.0,22.0,22.07,21.99,22.05,91400.0
2014-03-19 13:00:00,22.05,22.06,21.9,21.9,49700.0,22.05,22.06,21.9,21.9,49700.0
2014-03-19 13:30:00,21.9,21.9,21.83,21.86,52300.0,21.9,21.9,21.83,21.86,52300.0
2014-03-19 14:00:00,21.86,21.93,21.81,21.87,97700.0,21.86,21.93,21.81,21.87,97700.0
2014-03-19 14:30:00,21.87,21.88,21.79,21.84,66500.0,21.87,21.88,21.79,21.84,66500.0
2014-03-19 15:00:00,21.83,21.84,21.62,21.7,101700.0,21.83,21.84,21.62,21.7,101700.0
2014-03-19 15:30:00,21.71,21.85,21.69,21.79,207200.0,21.71,21.85,21.69,21.79,207200.0
2014-03-20 09:30:00,21.65,21.65,21.19,21.39,176200.0,21.65,21.65,21.19,21.39,176200.0
2014-03-20 10:00:00,21.4,21.71,21.4,21.59,116000.0,21.4,21.71,21.4,21.59,116000.0
2014-03-20 10:30:00,21.6,21.75,21.6,21.74,112000.0,21.6,21.75,21.6,21.74,112000.0
2014-03-20 11:00:00,21.74,21.75,21.62,21.67,62700.0,21.74,21.75,21.62,21.67,62700.0
2014-03-20 11:30:00,21.67,21.79,21.67,21.76,53000.0,21.67,21.79,21.67,21.76,53000.0
2014-03-20 12:00:00,21.78,21.81,21.7,21.8,53200.0,21.78,21.81,21.7,21.8,53200.0
2014-03-20 12:30:00,21.81,21.82,21.71,21.77,49600.0,21.81,21.82,21.71,21.77,49600.0
2014-03-20 13:00:00,21.77,21.78,21.68,21.75,128900.0,21.77,21.78,21.68,21.75,128900.0
2014-03-20 13:30:00,21.75,21.77,21.71,21.74,42500.0,21.75,21.77,21.71,21.74,42500.0
2014-03-20 14:00:00,21.74,21.74,21.7,21.72,44400.0,21.74,21.74,21.7,21.72,44400.0
2014-03-20 14:30:00,21.72,21.72,21.67,21.7,33800.0,21.72,21.72,21.67,21.7,33800.0
2014-03-20 15:00:00,21.71,21.72,21.64,21.64,57100.0,21.71,21.72,21.64,21.64,57100.0
2014-03-20 15:30:00,21.64,21.68,21.62,21.67,151200.0,21.64,21.68,21.62,21.67,151200.0
2014-03-21 09:30:00,21.66,22.06,21.63,22.03,407500.0,21.66,22.06,21.63,22.03,407500.0
2014-03-21 10:00:00,22.03,22.12,21.92,22.02,341400.0,22.03,22.12,21.92,22.02,341400.0
2014-03-21 10:30:00,22.02,22.24,21.98,22.23,52500.0,22.02,22.24,21.98,22.23,52500.0
2014-03-21 11:00:00,22.23,22.25,22.17,22.19,95000.0,22.23,22.25,22.17,22.19,95000.0
2014-03-21 11:30:00,22.19,22.25,22.18,22.22,54300.0,22.19,22.25,22.18,22.22,54300.0
2014-03-21 12:00:00,22.21,22.23,22.14,22.15,40100.0,22.21,22.23,22.14,22.15,40100.0
2014-03-21 12:30:00,22.16,22.16,22.02,22.02,35500.0,22.16,22.16,22.02,22.02,35500.0
2014-03-21 13:00:00,22.02,22.03,21.89,21.89,53800.0,22.02,22.03,21.89,21.89,53800.0
2014-03-21 13:30:00,21.89,21.94,21.86,21.87,49200.0,21.89,21.94,21.86,21.87,49200.0
2014-03-21 14:00:00,21.88,21.88,21.74,21.78,65400.0,21.88,21.88,21.74,21.78,65400.0
2014-03-21 14:30:00,21.78,21.87,21.71,21.87,62500.0,21.78,21.87,21.71,21.87,62500.0
2014-03-21 15:00:00,21.86,21.87,21.76,21.8,112900.0,21.86,21.87,21.76,21.8,112900.0
2014-03-21 15:30:00,21.8,21.8,21.7,21.77,251000.0,21.8,21.8,21.7,21.77,251000.0
2014-03-24 09:30:00,21.77,21.8,21.49,21.62,183600.0,21.77,21.8,21.49,21.62,183600.0
2014-03-24 10:00:00,21.6,21.6,21.36,21.38,98900.0,21.6,21.6,21.36,21.38,98900.0
2014-03-24 10:30:00,21.37,21.46,21.23,21.35,158300.0,21.37,21.46,21.23,21.35,158300.0
2014-03-24 11:00:00,21.35,21.35,21.13,21.34,132100.0,21.35,21.35,21.13,21.34,132100.0
2014-03-24 11:30:00,21.34,21.45,21.26,21.38,140000.0,21.34,21.45,21.26,21.38,140000.0
2014-03-24 12:00:00,21.37,21.38,21.29,21.35,70600.0,21.37,21.38,21.29,21.35,70600.0
2014-03-24 12:30:00,21.34,21.37,21.27,21.27,36900.0,21.34,21.37,21.27,21.27,36900.0
2014-03-24 13:00:00,21.26,21.32,21.26,21.28,35100.0,21.26,21.32,21.26,21.28,35100.0
2014-03-24 13:30:00,21.29,21.4,21.28,21.4,53400.0,21.29,21.4,21.28,21.4,53400.0
2014-03-24 14:00:00,21.39,21.5,21.39,21.46,44300.0,21.39,21.5,21.39,21.46,44300.0
2014-03-24 14:30:00,21.46,21.55,21.42,21.46,74600.0,21.46,21.55,21.42,21.46,74600.0
2014-03-24 15:00:00,21.46,21.54,21.41,21.54,77900.0,21.46,21.54,21.41,21.54,77900.0
2014-03-24 15:30:00,21.54,21.57,21.53,21.53,167100.0,21.54,21.57,21.53,21.53,167100.0
2014-03-25 09:30:00,21.64,21.8,21.49,21.75,109300.0,21.64,21.8,21.49,21.75,109300.0
2014-03-25 10:00:00,21.76,21.93,21.74,21.81,72200.0,21.76,21.93,21.74,21.81,72200.0
2014-03-25 10:30:00,21.81,21.93,21.7,21.83,125800.0,21.81,21.93,21.7,21.83,125800.0
2014-03-25 11:00:00,21.82,21.9,21.76,21.88,115000.0,21.82,21.9,21.76,21.88,115000.0
2014-03-25 11:30:00,21.89,21.91,21.61,21.69,42500.0,21.89,21.91,21.61,21.69,42500.0
2014-03-25 12:00:00,21.68,21.74,21.62,21.62,76200.0,21.68,21.74,21.62,21.62,76200.0
2014-03-25 12:30:00,21.62,21.76,21.61,21.68,89800.0,21.62,21.76,21.61,21.68,89800.0
2014-03-25 13:00:00,21.67,21.75,21.62,21.7,47800.0,21.67,21.75,21.62,21.7,47800.0
2014-03-25 13:30:00,21.69,21.7,21.6,21.61,38800.0,21.69,21.7,21.6,21.61,38800.0
2014-03-25 14:00:00,21.61,21.63,21.45,21.45,74200.0,21.61,21.63,21.45,21.45,74200.0
2014-03-25 14:30:00,21.46,21.47,21.34,21.35,70800.0,21.46,21.47,21.34,21.35,70800.0
2014-03-25 15:00:00,21.36,21.38,21.3,21.3,140000.0,21.36,21.38,21.3,21.3,140000.0
2014-03-25 15:30:00,21.31,21.33,21.19,21.23,496800.0,21.31,21.33,21.19,21.23,496800.0
2014-03-26 09:30:00,21.33,21.49,21.3,21.37,170200.0,21.33,21.49,21.3,21.37,170200.0
2014-03-26 10:00:00,21.37,21.46,21.36,21.42,97800.0,21.37,21.46,21.36,21.42,97800.0
2014-03-26 10:30:00,21.42,21.43,20.93,20.95,313400.0,21.42,21.43,20.93,20.95,313400.0
2014-03-26 11:00:00,20.95,21.17,20.94,21.11,205800.0,20.95,21.17,20.94,21.11,205800.0
2014-03-26 11:30:00,21.11,21.11,20.83,20.88,170800.0,21.11,21.11,20.83,20.88,170800.0
2014-03-26 12:00:00,20.88,20.88,20.82,20.84,124300.0,20.88,20.88,20.82,20.84,124300.0
2014-03-26 12:30:00,20.83,20.97,20.82,20.91,155100.0,20.83,20.97,20.82,20.91,155100.0
2014-03-26 13:00:00,20.92,20.94,20.73,20.75,134500.0,20.92,20.94,20.73,20.75,134500.0
2014-03-26 13:30:00,20.74,20.79,20.55,20.79,317000.0,20.74,20.79,20.55,20.79,317000.0
2014-03-26 14:00:00,20.79,20.91,20.75,20.91,117300.0,20.79,20.91,20.75,20.91,117300.0
2014-03-26 14:30:00,20.9,20.98,20.84,20.97,125000.0,20.9,20.98,20.84,20.97,125000.0
2014-03-26 15:00:00,20.98,21.0,20.88,20.9,166900.0,20.98,21.0,20.88,20.9,166900.0
2014-03-26 15:30:00,20.9,20.94,20.85,20.86,356100.0,20.9,20.94,20.85,20.86,356100.0
2014-03-27 09:30:00,20.83,20.93,20.61,20.65,127200.0,20.83,20.93,20.61,20.65,127200.0
2014-03-27 10:00:00,20.66,20.96,20.58,20.87,107100.0,20.66,20.96,20.58,20.87,107100.0
2014-03-27 10:30:00,20.87,20.88,20.75,20.8,52200.0,20.87,20.88,20.75,20.8,52200.0
2014-03-27 11:00:00,20.8,20.81,20.67,20.75,48400.0,20.8,20.81,20.67,20.75,48400.0
2014-03-27 11:30:00,20.74,20.74,20.6,20.74,72200.0,20.74,20.74,20.6,20.74,72200.0
2014-03-27 12:00:00,20.74,20.91,20.67,20.91,119900.0,20.74,20.91,20.67,20.91,119900.0
2014-03-27 12:30:00,20.91,20.95,20.86,20.93,84100.0,20.91,20.95,20.86,20.93,84100.0
2014-03-27 13:00:00,20.93,21.06,20.93,20.97,57800.0,20.93,21.06,20.93,20.97,57800.0
2014-03-27 13:30:00,20.97,20.99,20.89,20.91,50000.0,20.97,20.99,20.89,20.91,50000.0
2014-03-27 14:00:00,20.91,20.99,20.82,20.97,61100.0,20.91,20.99,20.82,20.97,61100.0
2014-03-27 14:30:00,20.97,20.98,20.89,20.96,54900.0,20.97,20.98,20.89,20.96,54900.0
2014-03-27 15:00:00,20.96,21.0,20.89,21.0,53200.0,20.96,21.0,20.89,21.0,53200.0
2014-03-27 15:30:00,21.0,21.04,20.98,21.0,218600.0,21.0,21.04,20.98,21.0,218600.0
2014-03-28 09:30:00,20.97,21.26,20.97,21.24,63500.0,20.97,21.26,20.97,21.24,63500.0
2014-03-28 10:00:00,21.27,21.47,21.27,21.42,79400.0,21.27,21.47,21.27,21.42,79400.0
2014-03-28 10:30:00,21.44,21.51,21.37,21.41,74300.0,21.44,21.51,21.37,21.41,74300.0
2014-03-28 11:00:00,21.42,21.46,21.35,21.38,38900.0,21.42,21.46,21.35,21.38,38900.0
2014-03-28 11:30:00,21.38,21.38,21.23,21.28,34900.0,21.38,21.38,21.23,21.28,34900.0
2014-03-28 12:00:00,21.29,21.37,21.23,21.25,31500.0,21.29,21.37,21.23,21.25,31500.0
2014-03-28 12:30:00,21.25,21.31,21.22,21.3,52900.0,21.25,21.31,21.22,21.3,52900.0
2014-03-28 13:00:00,21.3,21.42,21.26,21.38,43600.0,21.3,21.42,21.26,21.38,43600.0
2014-03-28 13:30:00,21.38,21.41,21.34,21.41,59000.0,21.38,21.41,21.34,21.41,59000.0
2014-03-28 14:00:00,21.4,21.41,21.23,21.33,74000.0,21.4,21.41,21.23,21.33,74000.0
2014-03-28 14:30:00,21.34,21.36,21.26,21.33,63000.0,21.34,21.36,21.26,21.33,63000.0
2014-03-28 15:00:00,21.33,21.45,21.31,21.44,108600.0,21.33,21.45,21.31,21.44,108600.0
2014-03-28 15:30:00,21.44,21.51,21.4,21.48,192300.0,21.44,21.51,21.4,21.48,192300.0
2014-03-31 09:30:00,21.6,21.72,21.2,21.25,244000.0,21.6,21.72,21.2,21.25,244000.0
2014-03-31 10:00:00,21.26,21.54,21.21,21.53,92700.0,21.26,21.54,21.21,21.53,92700.0
2014-03-31 10:30:00,21.55,21.75,21.53,21.72,161100.0,21.55,21.75,21.53,21.72,161100.0
2014-03-31 11:00:00,21.72,21.86,21.7,21.86,93000.0,21.72,21.86,21.7,21.86,93000.0
2014-03-31 11:30:00,21.85,21.97,21.82,21.9,101800.0,21.85,21.97,21.82,21.9,101800.0
2014-03-31 12:00:00,21.9,22.03,21.89,21.99,89400.0,21.9,22.03,21.89,21.99,89400.0
2014-03-31 12:30:00,22.0,22.13,22.0,22.11,75300.0,22.0,22.13,22.0,22.11,75300.0
2014-03-31 13:00:00,22.11,22.12,22.01,22.03,132400.0,22.11,22.12,22.01,22.03,132400.0
2014-03-31 13:30:00,22.04,22.04,21.93,21.96,96200.0,22.04,22.04,21.93,21.96,96200.0
2014-03-31 14:00:00,21.95,22.03,21.95,21.97,116200.0,21.95,22.03,21.95,21.97,116200.0
2014-03-31 14:30:00,21.98,22.09,21.98,22.06,105700.0,21.98,22.09,21.98,22.06,105700.0
2014-03-31 15:00:00,22.05,22.1,22.03,22.1,144000.0,22.05,22.1,22.03,22.1,144000.0
2014-03-31 15:30:00,22.09,22.09,21.9,21.93,465400.0,22.09,22.09,21.9,21.93,465400.0
2014-04-01 09:30:00,22.02,22.12,21.74,21.79,107000.0,22.02,22.12,21.74,21.79,107000.0
2014-04-01 10:00:00,21.79,21.93,21.68,21.8,132700.0,21.79,21.93,21.68,21.8,132700.0
2014-04-01 10:30:00,21.8,21.98,21.79,21.89,117000.0,21.8,21.98,21.79,21.89,117000.0
2014-04-01 11:00:00,21.9,21.9,21.7,21.7,133800.0,21.9,21.9,21.7,21.7,133800.0
2014-04-01 11:30:00,21.71,21.75,21.61,21.69,89600.0,21.71,21.75,21.61,21.69,89600.0
2014-04-01 12:00:00,21.69,21.73,21.65,21.69,70900.0,21.69,21.73,21.65,21.69,70900.0
2014-04-01 12:30:00,21.7,21.73,21.65,21.66,86800.0,21.7,21.73,21.65,21.66,86800.0
2014-04-01 13:00:00,21.66,21.71,21.55,21.71,121400.0,21.66,21.71,21.55,21.71,121400.0
2014-04-01 13:30:00,21.71,21.77,21.67,21.68,91500.0,21.71,21.77,21.67,21.68,91500.0
2014-04-01 14:00:00,21.69,21.73,21.66,21.7,84400.0,21.69,21.73,21.66,21.7,84400.0
2014-04-01 14:30:00,21.71,21.78,21.64,21.78,91700.0,21.71,21.78,21.64,21.78,91700.0
2014-04-01 15:00:00,21.79,21.9,21.78,21.88,109000.0,21.79,21.9,21.78,21.88,109000.0
2014-04-01 15:30:00,21.87,21.93,21.83,21.91,301200.0,21.87,21.93,21.83,21.91,301200.0
2014-04-02 09:30:00,21.85,22.21,21.74,21.74,99700.0,21.85,22.21,21.74,21.74,99700.0
2014-04-02 10:00:00,21.73,21.95,21.68,21.9,284800.0,21.73,21.95,21.68,21.9,284800.0
2014-04-02 10:30:00,21.9,22.06,21.86,22.01,134900.0,21.9,22.06,21.86,22.01,134900.0
2014-04-02 11:00:00,22.01,22.01,21.86,21.94,107800.0,22.01,22.01,21.86,21.94,107800.0
2014-04-02 11:30:00,21.94,21.98,21.86,21.95,101600.0,21.94,21.98,21.86,21.95,101600.0
2014-04-02 12:00:00,21.95,22.01,21.94,21.97,83100.0,21.95,22.01,21.94,21.97,83100.0
2014-04-02 12:30:00,21.98,21.98,21.8,21.81,79600.0,21.98,21.98,21.8,21.81,79600.0
2014-04-02 13:00:00,21.81,21.85,21.79,21.85,65400.0,21.81,21.85,21.79,21.85,65400.0
2014-04-02 13:30:00,21.85,21.94,21.84,21.86,108800.0,21.85,21.94,21.84,21.86,108800.0
2014-04-02 14:00:00,21.86,21.88,21.81,21.83,59400.0,21.86,21.88,21.81,21.83,59400.0
2014-04-02 14:30:00,21.83,21.85,21.76,21.84,68700.0,21.83,21.85,21.76,21.84,68700.0
2014-04-02 15:00:00,21.85,21.85,21.82,21.85,87600.0,21.85,21.85,21.82,21.85,87600.0
2014-04-02 15:30:00,21.87,21.89,21.71,21.74,388800.0,21.87,21.89,21.71,21.74,388800.0
2014-04-03 09:30:00,21.71,21.99,21.7,21.91,63200.0,21.71,21.99,21.7,21.91,63200.0
2014-04-03 10:00:00,21.91,21.95,21.71,21.71,56300.0,21.91,21.95,21.71,21.71,56300.0
2014-04-03 10:30:00,21.73,21.78,21.66,21.68,83000.0,21.73,21.78,21.66,21.68,83000.0
2014-04-03 11:00:00,21.68,21.69,21.38,21.4,174100.0,21.68,21.69,21.38,21.4,174100.0
2014-04-03 11:30:00,21.41,21.41,21.18,21.2,533400.0,21.41,21.41,21.18,21.2,533400.0
2014-04-03 12:00:00,21.2,21.35,21.17,21.34,275100.0,21.2,21.35,21.17,21.34,275100.0
2014-04-03 12:30:00,21.34,21.52,21.3,21.5,172100.0,21.34,21.52,21.3,21.5,172100.0
2014-04-03 13:00:00,21.5,21.55,21.43,21.52,83300.0,21.5,21.55,21.43,21.52,83300.0
2014-04-03 13:30:00,21.51,21.52,21.46,21.5,71000.0,21.51,21.52,21.46,21.5,71000.0
2014-04-03 14:00:00,21.5,21.55,21.47,21.54,113800.0,21.5,21.55,21.47,21.54,113800.0
2014-04-03 14:30:00,21.53,21.53,21.43,21.5,90600.0,21.53,21.53,21.43,21.5,90600.0
2014-04-03 15:00:00,21.5,21.52,21.48,21.51,117100.0,21.5,21.52,21.48,21.51,117100.0
2014-04-03 15:30:00,21.52,21.6,21.51,21.56,223800.0,21.52,21.6,21.51,21.56,223800.0
2014-04-04 09:30:00,21.71,21.82,21.46,21.55,76500.0,21.71,21.82,21.46,21.55,76500.0
2014-04-04 10:00:00,21.54,21.78,21.51,21.72,60200.0,21.54,21.78,21.51,21.72,60200.0
2014-04-04 10:30:00,21.75,21.78,21.65,21.66,52300.0,21.75,21.78,21.65,21.66,52300.0
2014-04-04 11:00:00,21.67,21.69,21.44,21.47,75600.0,21.67,21.69,21.44,21.47,75600.0
2014-04-04 11:30:00,21.47,21.52,21.28,21.38,85700.0,21.47,21.52,21.28,21.38,85700.0
2014-04-04 12:00:00,21.39,21.43,21.19,21.33,105300.0,21.39,21.43,21.19,21.33,105300.0
2014-04-04 12:30:00,21.33,21.36,21.2,21.27,49500.0,21.33,21.36,21.2,21.27,49500.0
2014-04-04 13:00:00,21.25,21.4,21.15,21.39,122500.0,21.25,21.4,21.15,21.39,122500.0
2014-04-04 13:30:00,21.38,21.41,21.25,21.28,80300.0,21.38,21.41,21.25,21.28,80300.0
2014-04-04 14:00:00,21.27,21.3,21.07,21.09,83600.0,21.27,21.3,21.07,21.09,83600.0
2014-04-04 14:30:00,21.09,21.17,21.02,21.16,61000.0,21.09,21.17,21.02,21.16,61000.0
2014-04-04 15:00:00,21.16,21.26,21.11,21.26,66400.0,21.16,21.26,21.11,21.26,66400.0
2014-04-04 15:30:00,21.25,21.26,21.16,21.19,181600.0,21.25,21.26,21.16,21.19,181600.0
2014-04-07 09:30:00,21.18,21.54,21.11,21.53,280100.0,21.18,21.54,21.11,21.53,280100.0
2014-04-07 10:00:00,21.55,21.77,21.43,21.47,325500.0,21.55,21.77,21.43,21.47,325500.0
2014-04-07 10:30:00,21.46,21.46,21.32,21.36,92800.0,21.46,21.46,21.32,21.36,92800.0
2014-04-07 11:00:00,21.36,21.39,21.27,21.32,110200.0,21.36,21.39,21.27,21.32,110200.0
2014-04-07 11:30:00,21.32,21.41,21.22,21.22,106100.0,21.32,21.41,21.22,21.22,106100.0
2014-04-07 12:00:00,21.21,21.29,21.15,21.25,92100.0,21.21,21.29,21.15,21.25,92100.0
2014-04-07 12:30:00,21.24,21.36,21.21,21.27,80600.0,21.24,21.36,21.21,21.27,80600.0
2014-04-07 13:00:00,21.27,21.3,21.09,21.11,98500.0,21.27,21.3,21.09,21.11,98500.0
2014-04-07 13:30:00,21.11,21.12,20.96,21.04,104800.0,21.11,21.12,20.96,21.04,104800.0
2014-04-07 14:00:00,21.03,21.12,20.75,20.8,270700.0,21.03,21.12,20.75,20.8,270700.0
2014-04-07 14:30:00,20.79,20.97,20.75,20.93,169300.0,20.79,20.97,20.75,20.93,169300.0
2014-04-07 15:00:00,20.94,20.99,20.91,20.98,226400.0,20.94,20.99,20.91,20.98,226400.0
2014-04-07 15:30:00,20.98,20.98,20.82,20.83,553400.0,20.98,20.98,20.82,20.83,553400.0
2014-04-08 09:30:00,20.77,21.07,20.68,20.82,190600.0,20.77,21.07,20.68,20.82,190600.0
2014-04-08 10:00:00,20.82,20.93,20.7,20.7,233100.0,20.82,20.93,20.7,20.7,233100.0
2014-04-08 10:30:00,20.7,20.82,20.7,20.74,203100.0,20.7,20.82,20.7,20.74,203100.0
2014-04-08 11:00:00,20.74,20.9,20.73,20.79,257100.0,20.74,20.9,20.73,20.79,257100.0
2014-04-08 11:30:00,20.8,20.8,20.62,20.74,221500.0,20.8,20.8,20.62,20.74,221500.0
2014-04-08 12:00:00,20.75,21.14,20.74,21.14,227600.0,20.75,21.14,20.74,21.14,227600.0
2014-04-08 12:30:00,21.14,21.16,21.01,21.08,138500.0,21.14,21.16,21.01,21.08,138500.0
2014-04-08 13:00:00,21.08,21.11,21.02,21.1,157800.0,21.08,21.11,21.02,21.1,157800.0
2014-04-08 13:30:00,21.1,21.1,21.01,21.09,148600.0,21.1,21.1,21.01,21.09,148600.0
2014-04-08 14:00:00,21.1,21.22,21.08,21.2,190700.0,21.1,21.22,21.08,21.2,190700.0
2014-04-08 14:30:00,21.2,21.3,21.14,21.26,156500.0,21.2,21.3,21.14,21.26,156500.0
2014-04-08 15:00:00,21.27,21.29,21.22,21.26,156700.0,21.27,21.29,21.22,21.26,156700.0
2014-04-08 15:30:00,21.26,21.3,21.13,21.17,336700.0,21.26,21.3,21.13,21.17,336700.0
2014-04-09 09:30:00,21.3,21.41,21.07,21.1,106500.0,21.3,21.41,21.07,21.1,106500.0
2014-04-09 10:00:00,21.07,21.12,20.83,20.87,188300.0,21.07,21.12,20.83,20.87,188300.0
2014-04-09 10:30:00,20.86,20.96,20.75,20.76,202100.0,20.86,20.96,20.75,20.76,202100.0
2014-04-09 11:00:00,20.77,20.77,20.45,20.46,524600.0,20.77,20.77,20.45,20.46,524600.0
2014-04-09 11:30:00,20.46,20.56,20.28,20.3,289200.0,20.46,20.56,20.28,20.3,289200.0
2014-04-09 12:00:00,20.31,20.48,20.3,20.41,104500.0,20.31,20.48,20.3,20.41,104500.0
2014-04-09 12:30:00,20.43,20.5,20.26,20.31,296100.0,20.43,20.5,20.26,20.31,296100.0
2014-04-09 13:00:00,20.32,20.39,20.3,20.39,102400.0,20.32,20.39,20.3,20.39,102400.0
2014-04-09 13:30:00,20.38,20.5,20.3,20.35,256100.0,20.38,20.5,20.3,20.35,256100.0
2014-04-09 14:00:00,20.36,20.5,20.31,20.35,277500.0,20.36,20.5,20.31,20.35,277500.0
2014-04-09 14:30:00,20.35,20.41,20.33,20.39,372300.0,20.35,20.41,20.33,20.39,372300.0
2014-04-09 15:00:00,20.4,20.41,20.26,20.27,210500.0,20.4,20.41,20.26,20.27,210500.0
2014-04-09 15:30:00,20.27,20.38,20.27,20.35,335800.0,20.27,20.38,20.27,20.35,335800.0
2014-04-10 09:30:00,20.34,20.48,20.3,20.44,209600.0,20.34,20.48,20.3,20.44,209600.0
2014-04-10 10:00:00,20.45,20.57,20.41,20.5,152500.0,20.45,20.57,20.41,20.5,152500.0
2014-04-10 10:30:00,20.51,20.51,20.2,20.2,161200.0,20.51,20.51,20.2,20.2,161200.0
2014-04-10 11:00:00,20.2,20.35,20.12,20.12,120200.0,20.2,20.35,20.12,20.12,120200.0
2014-04-10 11:30:00,20.13,20.25,20.13,20.22,120600.0,20.13,20.25,20.13,20.22,120600.0
2014-04-10 12:00:00,20.21,20.35,20.18,20.29,172700.0,20.21,20.35,20.18,20.29,172700.0
2014-04-10 12:30:00,20.29,20.41,20.29,20.36,115000.0,20.29,20.41,20.29,20.36,115000.0
2014-04-10 13:00:00,20.36,20.43,20.22,20.26,109700.0,20.36,20.43,20.22,20.26,109700.0
2014-04-10 13:30:00,20.25,20.34,20.22,20.34,130600.0,20.25,20.34,20.22,20.34,130600.0
2014-04-10 14:00:00,20.34,20.5,20.3,20.43,155200.0,20.34,20.5,20.3,20.43,155200.0
2014-04-10 14:30:00,20.43,20.44,20.29,20.4,166200.0,20.43,20.44,20.29,20.4,166200.0
2014-04-10 15:00:00,20.4,20.4,20.24,20.33,184600.0,20.4,20.4,20.24,20.33,184600.0
2014-04-10 15:30:00,20.32,20.41,20.3,20.33,244200.0,20.32,20.41,20.3,20.33,244200.0
2014-04-11 09:30:00,20.26,20.39,20.06,20.37,140200.0,20.26,20.39,20.06,20.37,140200.0
2014-04-11 10:00:00,20.37,20.39,20.15,20.31,167400.0,20.37,20.39,20.15,20.31,167400.0
2014-04-11 10:30:00,20.32,20.44,20.23,20.32,199900.0,20.32,20.44,20.23,20.32,199900.0
2014-04-11 11:00:00,20.33,20.38,20.23,20.3,150200.0,20.33,20.38,20.23,20.3,150200.0
2014-04-11 11:30:00,20.31,20.33,20.15,20.2,66600.0,20.31,20.33,20.15,20.2,66600.0
2014-04-11 12:00:00,20.2,20.29,20.15,20.19,89200.0,20.2,20.29,20.15,20.19,89200.0
2014-04-11 12:30:00,20.18,20.2,20.12,20.15,111200.0,20.18,20.2,20.12,20.15,111200.0
2014-04-11 13:00:00,20.15,20.15,20.03,20.05,102600.0,20.15,20.15,20.03,20.05,102600.0
2014-04-11 13:30:00,20.06,20.1,20.01,20.07,105300.0,20.06,20.1,20.01,20.07,105300.0
2014-04-11 14:00:00,20.07,20.1,19.9,19.94,159100.0,20.07,20.1,19.9,19.94,159100.0
2014-04-11 14:30:00,19.93,19.94,19.75,19.8,145300.0,19.93,19.94,19.75,19.8,145300.0
2014-04-11 15:00:00,19.8,19.81,19.74,19.8,137000.0,19.8,19.81,19.74,19.8,137000.0
2014-04-11 15:30:00,19.8,19.81,19.73,19.77,379100.0,19.8,19.81,19.73,19.77,379100.0
2014-04-14 09:30:00,19.89,19.97,19.7,19.76,112400.0,19.89,19.97,19.7,19.76,112400.0
2014-04-14 10:00:00,19.74,19.98,19.72,19.78,140900.0,19.74,19.98,19.72,19.78,140900.0
2014-04-14 10:30:00,19.78,20.23,19.76,20.21,130100.0,19.78,20.23,19.76,20.21,130100.0
2014-04-14 11:00:00,20.22,20.22,20.0,20.0,102300.0,20.22,20.22,20.0,20.0,102300.0
2014-04-14 11:30:00,20.01,20.08,20.0,20.04,75200.0,20.01,20.08,20.0,20.04,75200.0
2014-04-14 12:00:00,20.04,20.08,20.0,20.01,105300.0,20.04,20.08,20.0,20.01,105300.0
2014-04-14 12:30:00,20.01,20.05,19.96,20.02,174800.0,20.01,20.05,19.96,20.02,174800.0
2014-04-14 13:00:00,20.02,20.06,19.97,19.98,95900.0,20.02,20.06,19.97,19.98,95900.0
2014-04-14 13:30:00,19.99,20.04,19.96,19.98,86800.0,19.99,20.04,19.96,19.98,86800.0
2014-04-14 14:00:00,19.99,20.04,19.96,19.98,107900.0,19.99,20.04,19.96,19.98,107900.0
2014-04-14 14:30:00,19.97,20.03,19.94,19.96,108000.0,19.97,20.03,19.94,19.96,108000.0
2014-04-14 15:00:00,19.94,19.95,19.82,19.95,85500.0,19.94,19.95,19.82,19.95,85500.0
2014-04-14 15:30:00,19.95,20.02,19.93,19.97,353600.0,19.95,20.02,19.93,19.97,353600.0
2014-04-15 09:30:00,19.99,20.13,19.82,19.97,96900.0,19.99,20.13,19.82,19.97,96900.0
2014-04-15 10:00:00,19.98,20.0,19.67,19.7,195300.0,19.98,20.0,19.67,19.7,195300.0
2014-04-15 10:30:00,19.68,19.84,19.6,19.68,200400.0,19.68,19.84,19.6,19.68,200400.0
2014-04-15 11:00:00,19.68,19.84,19.59,19.77,178000.0,19.68,19.84,19.59,19.77,178000.0
2014-04-15 11:30:00,19.78,19.83,19.62,19.64,159700.0,19.78,19.83,19.62,19.64,159700.0
2014-04-15 12:00:00,19.63,19.65,19.46,19.56,188600.0,19.63,19.65,19.46,19.56,188600.0
2014-04-15 12:30:00,19.56,19.6,19.33,19.34,180200.0,19.56,19.6,19.33,19.34,180200.0
2014-04-15 13:00:00,19.33,19.34,19.18,19.28,358700.0,19.33,19.34,19.18,19.28,358700.0
2014-04-15 13:30:00,19.29,19.29,19.2,19.23,406200.0,19.29,19.29,19.2,19.23,406200.0
2014-04-15 14:00:00,19.24,19.37,19.23,19.28,411400.0,19.24,19.37,19.23,19.28,411400.0
2014-04-15 14:30:00,19.28,19.37,19.28,19.29,398600.0,19.28,19.37,19.28,19.29,398600.0
2014-04-15 15:00:00,19.29,19.51,19.29,19.51,378300.0,19.29,19.51,19.29,19.51,378300.0
2014-04-15 15:30:00,19.51,19.59,19.34,19.53,503400.0,19.51,19.59,19.34,19.53,503400.0
2014-04-16 09:30:00,19.74,19.91,19.62,19.64,232700.0,19.74,19.91,19.62,19.64,232700.0
2014-04-16 10:00:00,19.65,19.79,19.57,19.76,252500.0,19.65,19.79,19.57,19.76,252500.0
2014-04-16 10:30:00,19.76,19.97,19.76,19.93,210200.0,19.76,19.97,19.76,19.93,210200.0
2014-04-16 11:00:00,19.93,20.04,19.82,19.97,157400.0,19.93,20.04,19.82,19.97,157400.0
2014-04-16 11:30:00,19.97,20.01,19.93,19.98,189300.0,19.97,20.01,19.93,19.98,189300.0
2014-04-16 12:00:00,19.99,20.15,19.99,20.12,134500.0,19.99,20.15,19.99,20.12,134500.0
2014-04-16 12:30:00,20.12,20.18,20.07,20.08,100600.0,20.12,20.18,20.07,20.08,100600.0
2014-04-16 13:00:00,20.08,20.12,19.98,20.0,146800.0,20.08,20.12,19.98,20.0,146800.0
2014-04-16 13:30:00,20.0,20.02,19.93,19.96,131600.0,20.0,20.02,19.93,19.96,131600.0
2014-04-16 14:00:00,19.96,20.04,19.92,19.96,142800.0,19.96,20.04,19.92,19.96,142800.0
2014-04-16 14:30:00,19.96,20.18,19.96,20.15,171400.0,19.96,20.18,19.96,20.15,171400.0
2014-04-16 15:00:00,20.15,20.16,20.0,20.0,183100.0,20.15,20.16,20.0,20.0,183100.0
2014-04-16 15:30:00,20.0,20.12,19.99,20.05,342500.0,20.0,20.12,19.99,20.05,342500.0
2014-04-17 09:30:00,20.09,20.27,20.05,20.17,92300.0,20.09,20.27,20.05,20.17,92300.0
2014-04-17 10:00:00,20.2,20.37,20.12,20.37,95200.0,20.2,20.37,20.12,20.37,95200.0
2014-04-17 10:30:00,20.37,20.43,20.19,20.32,94500.0,20.37,20.43,20.19,20.32,94500.0
2014-04-17 11:00:00,20.32,20.44,20.32,20.4,70600.0,20.32,20.44,20.32,20.4,70600.0
2014-04-17 11:30:00,20.41,20.52,20.35,20.49,131800.0,20.41,20.52,20.35,20.49,131800.0
2014-04-17 12:00:00,20.49,20.55,20.45,20.55,110600.0,20.49,20.55,20.45,20.55,110600.0
2014-04-17 12:30:00,20.54,20.63,20.52,20.61,58700.0,20.54,20.63,20.52,20.61,58700.0
2014-04-17 13:00:00,20.6,20.66,20.6,20.65,64100.0,20.6,20.66,20.6,20.65,64100.0
2014-04-17 13:30:00,20.66,20.73,20.62,20.69,59700.0,20.66,20.73,20.62,20.69,59700.0
2014-04-17 14:00:00,20.68,20.69,20.62,20.64,39900.0,20.68,20.69,20.62,20.64,39900.0
2014-04-17 14:30:00,20.64,20.68,20.59,20.63,44500.0,20.64,20.68,20.59,20.63,44500.0
2014-04-17 15:00:00,20.63,20.68,20.61,20.64,53800.0,20.63,20.68,20.61,20.64,53800.0
2014-04-17 15:30:00,20.64,20.64,20.5,20.51,221900.0,20.64,20.64,20.5,20.51,221900.0
2014-04-21 09:30:00,20.4,20.54,20.31,20.46,84200.0,20.4,20.54,20.31,20.46,84200.0
2014-04-21 10:00:00,20.47,20.6,20.4,20.41,84000.0,20.47,20.6,20.4,20.41,84000.0
2014-04-21 10:30:00,20.4,20.4,20.24,20.35,80400.0,20.4,20.4,20.24,20.35,80400.0
2014-04-21 11:00:00,20.36,20.51,20.36,20.48,47400.0,20.36,20.51,20.36,20.48,47400.0
2014-04-21 11:30:00,20.47,20.57,20.44,20.56,45600.0,20.47,20.57,20.44,20.56,45600.0
2014-04-21 12:00:00,20.56,20.62,20.51,20.51,51100.0,20.56,20.62,20.51,20.51,51100.0
2014-04-21 12:30:00,20.52,20.58,20.49,20.56,32100.0,20.52,20.58,20.49,20.56,32100.0
2014-04-21 13:00:00,20.57,20.61,20.55,20.6,32100.0,20.57,20.61,20.55,20.6,32100.0
2014-04-21 13:30:00,20.6,20.61,20.55,20.59,78600.0,20.6,20.61,20.55,20.59,78600.0
2014-04-21 14:00:00,20.59,20.6,20.48,20.48,62800.0,20.59,20.6,20.48,20.48,62800.0
2014-04-21 14:30:00,20.49,20.53,20.49,20.5,41500.0,20.49,20.53,20.49,20.5,41500.0
2014-04-21 15:00:00,20.5,20.53,20.47,20.53,47200.0,20.5,20.53,20.47,20.53,47200.0
2014-04-21 15:30:00,20.53,20.56,20.52,20.53,149100.0,20.53,20.56,20.52,20.53,149100.0
2014-04-22 09:30:00,20.49,20.64,20.45,20.6,108300.0,20.49,20.64,20.45,20.6,108300.0
2014-04-22 10:00:00,20.59,20.67,20.53,20.66,89700.0,20.59,20.67,20.53,20.66,89700.0
2014-04-22 10:30:00,20.67,20.73,20.63,20.66,101500.0,20.67,20.73,20.63,20.66,101500.0
2014-04-22 11:00:00,20.66,20.8,20.65,20.79,77500.0,20.66,20.8,20.65,20.79,77500.0
2014-04-22 11:30:00,20.78,20.86,20.76,20.78,62700.0,20.78,20.86,20.76,20.78,62700.0
2014-04-22 12:00:00,20.78,20.85,20.77,20.81,205800.0,20.78,20.85,20.77,20.81,205800.0
2014-04-22 12:30:00,20.8,20.82,20.79,20.8,33400.0,20.8,20.82,20.79,20.8,33400.0
2014-04-22 13:00:00,20.79,20.83,20.72,20.81,69900.0,20.79,20.83,20.72,20.81,69900.0
2014-04-22 13:30:00,20.81,20.89,20.79,20.85,69700.0,20.81,20.89,20.79,20.85,69700.0
2014-04-22 14:00:00,20.85,20.89,20.84,20.89,60500.0,20.85,20.89,20.84,20.89,60500.0
2014-04-22 14:30:00,20.89,20.92,20.88,20.92,69100.0,20.89,20.92,20.88,20.92,69100.0
2014-04-22 15:00:00,20.92,20.92,20.88,20.88,58200.0,20.92,20.92,20.88,20.88,58200.0
2014-04-22 15:30:00,20.88,20.89,20.8,20.85,294800.0,20.88,20.89,20.8,20.85,294800.0
2014-04-23 09:30:00,20.78,20.82,20.6,20.62,51500.0,20.78,20.82,20.6,20.62,51500.0
2014-04-23 10:00:00,20.6,20.83,20.49,20.83,77800.0,20.6,20.83,20.49,20.83,77800.0
2014-04-23 10:30:00,20.83,20.9,20.74,20.83,63900.0,20.83,20.9,20.74,20.83,63900.0
2014-04-23 11:00:00,20.83,20.88,20.77,20.81,49900.0,20.83,20.88,20.77,20.81,49900.0
2014-04-23 11:30:00,20.81,20.93,20.81,20.89,41400.0,20.81,20.93,20.81,20.89,41400.0
2014-04-23 12:00:00,20.89,20.9,20.76,20.83,57800.0,20.89,20.9,20.76,20.83,57800.0
2014-04-23 12:30:00,20.84,20.88,20.83,20.88,20100.0,20.84,20.88,20.83,20.88,20100.0
2014-04-23 13:00:00,20.87,20.88,20.73,20.75,66200.0,20.87,20.88,20.73,20.75,66200.0
2014-04-23 13:30:00,20.75,20.82,20.74,20.78,51900.0,20.75,20.82,20.74,20.78,51900.0
2014-04-23 14:00:00,20.79,20.85,20.76,20.85,53500.0,20.79,20.85,20.76,20.85,53500.0
2014-04-23 14:30:00,20.85,20.85,20.81,20.83,68100.0,20.85,20.85,20.81,20.83,68100.0
2014-04-23 15:00:00,20.84,20.93,20.82,20.91,80000.0,20.84,20.93,20.82,20.91,80000.0
2014-04-23 15:30:00,20.92,20.96,20.89,20.89,245600.0,20.92,20.96,20.89,20.89,245600.0
2014-04-24 09:30:00,20.98,21.0,20.6,20.79,54100.0,20.98,21.0,20.6,20.79,54100.0
2014-04-24 10:00:00,20.76,20.93,20.73,20.9,117100.0,20.76,20.93,20.73,20.9,117100.0
2014-04-24 10:30:00,20.89,20.89,20.74,20.81,130200.0,20.89,20.89,20.74,20.81,130200.0
2014-04-24 11:00:00,20.81,20.84,20.76,20.8,61300.0,20.81,20.84,20.76,20.8,61300.0
2014-04-24 11:30:00,20.8,20.85,20.79,20.84,26800.0,20.8,20.85,20.79,20.84,26800.0
2014-04-24 12:00:00,20.84,20.86,20.79,20.81,23400.0,20.84,20.86,20.79,20.81,23400.0
2014-04-24 12:30:00,20.81,20.9,20.78,20.89,18400.0,20.81,20.9,20.78,20.89,18400.0
2014-04-24 13:00:00,20.9,20.91,20.86,20.87,23300.0,20.9,20.91,20.86,20.87,23300.0
2014-04-24 13:30:00,20.87,20.87,20.79,20.82,64400.0,20.87,20.87,20.79,20.82,64400.0
2014-04-24 14:00:00,20.83,20.94,20.77,20.78,103100.0,20.83,20.94,20.77,20.78,103100.0
2014-04-24 14:30:00,20.78,20.85,20.76,20.84,41700.0,20.78,20.85,20.76,20.84,41700.0
2014-04-24 15:00:00,20.84,20.89,20.84,20.86,45800.0,20.84,20.89,20.84,20.86,45800.0
2014-04-24 15:30:00,20.87,20.88,20.82,20.87,97500.0,20.87,20.88,20.82,20.87,97500.0
2014-04-25 09:30:00,20.79,20.79,20.55,20.57,55400.0,20.79,20.79,20.55,20.57,55400.0
2014-04-25 10:00:00,20.56,20.6,20.46,20.52,70100.0,20.56,20.6,20.46,20.52,70100.0
2014-04-25 10:30:00,20.5,20.53,20.4,20.42,46400.0,20.5,20.53,20.4,20.42,46400.0
2014-04-25 11:00:00,20.4,20.52,20.37,20.52,26100.0,20.4,20.52,20.37,20.52,26100.0
2014-04-25 11:30:00,20.52,20.58,20.46,20.53,61500.0,20.52,20.58,20.46,20.53,61500.0
2014-04-25 12:00:00,20.52,20.55,20.48,20.51,48700.0,20.52,20.55,20.48,20.51,48700.0
2014-04-25 12:30:00,20.5,20.53,20.43,20.44,70400.0,20.5,20.53,20.43,20.44,70400.0
2014-04-25 13:00:00,20.45,20.48,20.37,20.46,94400.0,20.45,20.48,20.37,20.46,94400.0
2014-04-25 13:30:00,20.45,20.45,20.36,20.44,31700.0,20.45,20.45,20.36,20.44,31700.0
2014-04-25 14:00:00,20.44,20.44,20.32,20.36,83100.0,20.44,20.44,20.32,20.36,83100.0
2014-04-25 14:30:00,20.36,20.42,20.32,20.32,94300.0,20.36,20.42,20.32,20.32,94300.0
2014-04-25 15:00:00,20.33,20.4,20.32,20.38,51300.0,20.33,20.4,20.32,20.38,51300.0
2014-04-25 15:30:00,20.39,20.43,20.33,20.37,146900.0,20.39,20.43,20.33,20.37,146900.0
2014-04-28 09:30:00,20.4,20.54,20.27,20.54,55300.0,20.4,20.54,20.27,20.54,55300.0
2014-04-28 10:00:00,20.51,20.69,20.4,20.6,55600.0,20.51,20.69,20.4,20.6,55600.0
2014-04-28 10:30:00,20.61,20.65,20.51,20.56,25000.0,20.61,20.65,20.51,20.56,25000.0
2014-04-28 11:00:00,20.55,20.62,20.28,20.29,52100.0,20.55,20.62,20.28,20.29,52100.0
2014-04-28 11:30:00,20.29,20.39,20.23,20.26,73800.0,20.29,20.39,20.23,20.26,73800.0
2014-04-28 12:00:00,20.24,20.3,20.16,20.2,41700.0,20.24,20.3,20.16,20.2,41700.0
2014-04-28 12:30:00,20.21,20.29,20.16,20.17,36700.0,20.21,20.29,20.16,20.17,36700.0
2014-04-28 13:00:00,20.17,20.18,20.0,20.06,59800.0,20.17,20.18,20.0,20.06,59800.0
2014-04-28 13:30:00,20.06,20.14,20.04,20.07,33200.0,20.06,20.14,20.04,20.07,33200.0
2014-04-28 14:00:00,20.08,20.22,20.04,20.19,56500.0,20.08,20.22,20.04,20.19,56500.0
2014-04-28 14:30:00,20.19,20.32,20.18,20.26,41800.0,20.19,20.32,20.18,20.26,41800.0
2014-04-28 15:00:00,20.26,20.5,20.26,20.43,74600.0,20.26,20.5,20.26,20.43,74600.0
2014-04-28 15:30:00,20.43,20.48,20.35,20.36,113100.0,20.43,20.48,20.35,20.36,113100.0
2014-04-29 09:30:00,20.38,20.5,20.32,20.39,56800.0,20.38,20.5,20.32,20.39,56800.0
2014-04-29 10:00:00,20.39,20.44,20.24,20.24,26300.0,20.39,20.44,20.24,20.24,26300.0
2014-04-29 10:30:00,20.24,20.47,20.23,20.42,35900.0,20.24,20.47,20.23,20.42,35900.0
2014-04-29 11:00:00,20.41,20.44,20.29,20.43,40600.0,20.41,20.44,20.29,20.43,40600.0
2014-04-29 11:30:00,20.44,20.46,20.35,20.4,25100.0,20.44,20.46,20.35,20.4,25100.0
2014-04-29 12:00:00,20.41,20.47,20.37,20.4,30700.0,20.41,20.47,20.37,20.4,30700.0
2014-04-29 12:30:00,20.41,20.48,20.41,20.45,29700.0,20.41,20.48,20.41,20.45,29700.0
2014-04-29 13:00:00,20.44,20.48,20.4,20.42,26600.0,20.44,20.48,20.4,20.42,26600.0
2014-04-29 13:30:00,20.43,20.47,20.38,20.43,66100.0,20.43,20.47,20.38,20.43,66100.0
2014-04-29 14:00:00,20.44,20.46,20.4,20.4,74800.0,20.44,20.46,20.4,20.4,74800.0
2014-04-29 14:30:00,20.41,20.48,20.4,20.46,48600.0,20.41,20.48,20.4,20.46,48600.0
2014-04-29 15:00:00,20.47,20.48,20.44,20.46,56700.0,20.47,20.48,20.44,20.46,56700.0
2014-04-29 15:30:00,20.46,20.47,20.35,20.38,143100.0,20.46,20.47,20.35,20.38,143100.0
2014-04-30 09:30:00,20.35,20.48,20.11,20.24,48800.0,20.35,20.48,20.11,20.24,48800.0
2014-04-30 10:00:00,20.24,20.45,20.2,20.42,46100.0,20.24,20.45,20.2,20.42,46100.0
2014-04-30 10:30:00,20.43,20.43,20.32,20.32,47200.0,20.43,20.43,20.32,20.32,47200.0
2014-04-30 11:00:00,20.32,20.33,20.18,20.2,71600.0,20.32,20.33,20.18,20.2,71600.0
2014-04-30 11:30:00,20.2,20.21,20.04,20.07,140100.0,20.2,20.21,20.04,20.07,140100.0
2014-04-30 12:00:00,20.08,20.08,19.94,20.0,159400.0,20.08,20.08,19.94,20.0,159400.0
2014-04-30 12:30:00,20.0,20.12,19.99,20.05,122200.0,20.0,20.12,19.99,20.05,122200.0
2014-04-30 13:00:00,20.05,20.1,20.0,20.09,68500.0,20.05,20.1,20.0,20.09,68500.0
2014-04-30 13:30:00,20.09,20.18,20.09,20.09,58500.0,20.09,20.18,20.09,20.09,58500.0
2014-04-30 14:00:00,20.09,20.13,20.06,20.13,80000.0,20.09,20.13,20.06,20.13,80000.0
2014-04-30 14:30:00,20.13,20.31,20.13,20.28,82100.0,20.13,20.31,20.13,20.28,82100.0
2014-04-30 15:00:00,20.28,20.29,20.21,20.27,114200.0,20.28,20.29,20.21,20.27,114200.0
2014-04-30 15:30:00,20.27,20.4,20.27,20.38,286400.0,20.27,20.4,20.27,20.38,286400.0
2014-05-01 09:30:00,20.29,20.54,20.29,20.42,77400.0,20.29,20.54,20.29,20.42,77400.0
2014-05-01 10:00:00,20.45,20.5,20.34,20.49,62300.0,20.45,20.5,20.34,20.49,62300.0
2014-05-01 10:30:00,20.5,20.75,20.48,20.7,74700.0,20.5,20.75,20.48,20.7,74700.0
2014-05-01 11:00:00,20.71,20.88,20.64,20.86,51300.0,20.71,20.88,20.64,20.86,51300.0
2014-05-01 11:30:00,20.86,21.0,20.85,20.95,88900.0,20.86,21.0,20.85,20.95,88900.0
2014-05-01 12:00:00,20.94,20.96,20.84,20.87,82900.0,20.94,20.96,20.84,20.87,82900.0
2014-05-01 12:30:00,20.87,20.87,20.73,20.79,78100.0,20.87,20.87,20.73,20.79,78100.0
2014-05-01 13:00:00,20.81,20.82,20.67,20.69,88400.0,20.81,20.82,20.67,20.69,88400.0
2014-05-01 13:30:00,20.69,20.75,20.52,20.55,63000.0,20.69,20.75,20.52,20.55,63000.0
2014-05-01 14:00:00,20.55,20.67,20.55,20.64,64300.0,20.55,20.67,20.55,20.64,64300.0
2014-05-01 14:30:00,20.64,20.66,20.54,20.56,75800.0,20.64,20.66,20.54,20.56,75800.0
2014-05-01 15:00:00,20.55,20.56,20.5,20.51,135000.0,20.55,20.56,20.5,20.51,135000.0
2014-05-01 15:30:00,20.52,20.69,20.51,20.68,260100.0,20.52,20.69,20.51,20.68,260100.0
2014-05-02 09:30:00,20.66,20.94,20.6,20.9,172800.0,20.66,20.94,20.6,20.9,172800.0
2014-05-02 10:00:00,20.92,20.99,20.84,20.85,70300.0,20.92,20.99,20.84,20.85,70300.0
2014-05-02 10:30:00,20.86,20.95,20.76,20.82,78100.0,20.86,20.95,20.76,20.82,78100.0
2014-05-02 11:00:00,20.82,20.91,20.8,20.88,69600.0,20.82,20.91,20.8,20.88,69600.0
2014-05-02 11:30:00,20.89,20.92,20.83,20.91,55200.0,20.89,20.92,20.83,20.91,55200.0
2014-05-02 12:00:00,20.91,20.96,20.89,20.94,38600.0,20.91,20.96,20.89,20.94,38600.0
2014-05-02 12:30:00,20.94,21.0,20.94,20.97,70400.0,20.94,21.0,20.94,20.97,70400.0
2014-05-02 13:00:00,20.96,20.98,20.77,20.77,57800.0,20.96,20.98,20.77,20.77,57800.0
2014-05-02 13:30:00,20.76,20.77,20.71,20.72,43400.0,20.76,20.77,20.71,20.72,43400.0
2014-05-02 14:00:00,20.72,20.8,20.7,20.76,79700.0,20.72,20.8,20.7,20.76,79700.0
2014-05-02 14:30:00,20.76,20.8,20.75,20.78,54700.0,20.76,20.8,20.75,20.78,54700.0
2014-05-02 15:00:00,20.78,20.84,20.77,20.77,64400.0,20.78,20.84,20.77,20.77,64400.0
2014-05-02 15:30:00,20.77,20.8,20.76,20.77,161000.0,20.77,20.8,20.76,20.77,161000.0
2014-05-05 09:30:00,20.72,20.78,20.43,20.78,123900.0,20.72,20.78,20.43,20.78,123900.0
2014-05-05 10:00:00,20.79,20.95,20.72,20.82,58600.0,20.79,20.95,20.72,20.82,58600.0
2014-05-05 10:30:00,20.82,20.99,20.82,20.92,74800.0,20.82,20.99,20.82,20.92,74800.0
2014-05-05 11:00:00,20.93,20.93,20.85,20.88,52900.0,20.93,20.93,20.85,20.88,52900.0
2014-05-05 11:30:00,20.89,20.91,20.82,20.83,90600.0,20.89,20.91,20.82,20.83,90600.0
2014-05-05 12:00:00,20.84,20.86,20.8,20.83,100900.0,20.84,20.86,20.8,20.83,100900.0
2014-05-05 12:30:00,20.83,20.87,20.81,20.83,54800.0,20.83,20.87,20.81,20.83,54800.0
2014-05-05 13:00:00,20.83,20.84,20.76,20.8,46600.0,20.83,20.84,20.76,20.8,46600.0
2014-05-05 13:30:00,20.81,20.84,20.8,20.81,35500.0,20.81,20.84,20.8,20.81,35500.0
2014-05-05 14:00:00,20.82,20.83,20.66,20.67,123800.0,20.82,20.83,20.66,20.67,123800.0
2014-05-05 14:30:00,20.66,20.68,20.63,20.66,83700.0,20.66,20.68,20.63,20.66,83700.0
2014-05-05 15:00:00,20.66,20.71,20.62,20.68,116800.0,20.66,20.71,20.62,20.68,116800.0
2014-05-05 15:30:00,20.68,20.7,20.59,20.64,270600.0,20.68,20.7,20.59,20.64,270600.0
2014-05-06 09:30:00,20.63,20.77,20.48,20.76,107300.0,20.63,20.77,20.48,20.76,107300.0
2014-05-06 10:00:00,20.77,20.9,20.68,20.89,110100.0,20.77,20.9,20.68,20.89,110100.0
2014-05-06 10:30:00,20.89,20.92,20.82,20.83,101700.0,20.89,20.92,20.82,20.83,101700.0
2014-05-06 11:00:00,20.83,20.9,20.78,20.87,84700.0,20.83,20.9,20.78,20.87,84700.0
2014-05-06 11:30:00,20.86,20.99,20.85,20.99,93600.0,20.86,20.99,20.85,20.99,93600.0
2014-05-06 12:00:00,20.99,21.0,20.95,20.99,75200.0,20.99,21.0,20.95,20.99,75200.0
2014-05-06 12:30:00,20.98,21.01,20.93,20.98,79800.0,20.98,21.01,20.93,20.98,79800.0
2014-05-06 13:00:00,20.98,21.01,20.86,20.87,80400.0,20.98,21.01,20.86,20.87,80400.0
2014-05-06 13:30:00,20.87,20.9,20.76,20.82,97600.0,20.87,20.9,20.76,20.82,97600.0
2014-05-06 14:00:00,20.82,20.86,20.74,20.85,93100.0,20.82,20.86,20.74,20.85,93100.0
2014-05-06 14:30:00,20.85,20.93,20.83,20.88,97200.0,20.85,20.93,20.83,20.88,97200.0
2014-05-06 15:00:00,20.88,20.94,20.83,20.92,127700.0,20.88,20.94,20.83,20.92,127700.0
2014-05-06 15:30:00,20.93,20.93,20.78,20.8,222400.0,20.93,20.93,20.78,20.8,222400.0
2014-05-07 09:30:00,21.1,21.5,20.98,21.0,392100.0,21.1,21.5,20.98,21.0,392100.0
2014-05-07 10:00:00,21.0,21.08,20.79,20.87,128800.0,21.0,21.08,20.79,20.87,128800.0
2014-05-07 10:30:00,20.87,21.12,20.86,20.98,159600.0,20.87,21.12,20.86,20.98,159600.0
2014-05-07 11:00:00,20.98,21.0,20.92,20.98,135400.0,20.98,21.0,20.92,20.98,135400.0
2014-05-07 11:30:00,20.99,21.2,20.98,21.17,121600.0,20.99,21.2,20.98,21.17,121600.0
2014-05-07 12:00:00,21.17,21.17,21.03,21.07,86000.0,21.17,21.17,21.03,21.07,86000.0
2014-05-07 12:30:00,21.07,21.09,20.97,20.97,69100.0,21.07,21.09,20.97,20.97,69100.0
2014-05-07 13:00:00,20.97,21.04,20.96,21.02,79200.0,20.97,21.04,20.96,21.02,79200.0
2014-05-07 13:30:00,21.03,21.16,21.03,21.09,107000.0,21.03,21.16,21.03,21.09,107000.0
2014-05-07 14:00:00,21.09,21.29,21.07,21.29,92800.0,21.09,21.29,21.07,21.29,92800.0
2014-05-07 14:30:00,21.3,21.4,21.29,21.39,133100.0,21.3,21.4,21.29,21.39,133100.0
2014-05-07 15:00:00,21.39,21.39,21.23,21.29,176200.0,21.39,21.39,21.23,21.29,176200.0
2014-05-07 15:30:00,21.3,21.44,21.3,21.42,426300.0,21.3,21.44,21.3,21.42,426300.0
2014-05-08 09:30:00,21.42,21.61,21.16,21.55,129300.0,21.42,21.61,21.16,21.55,129300.0
2014-05-08 10:00:00,21.55,21.64,21.55,21.61,130900.0,21.55,21.64,21.55,21.61,130900.0
2014-05-08 10:30:00,21.6,21.73,21.53,21.61,122300.0,21.6,21.73,21.53,21.61,122300.0
2014-05-08 11:00:00,21.6,21.69,21.55,21.63,96900.0,21.6,21.69,21.55,21.63,96900.0
2014-05-08 11:30:00,21.63,21.7,21.62,21.63,128400.0,21.63,21.7,21.62,21.63,128400.0
2014-05-08 12:00:00,21.63,21.63,21.42,21.47,133300.0,21.63,21.63,21.42,21.47,133300.0
2014-05-08 12:30:00,21.46,21.5,21.28,21.33,90200.0,21.46,21.5,21.28,21.33,90200.0
2014-05-08 13:00:00,21.34,21.45,21.31,21.37,65300.0,21.34,21.45,21.31,21.37,65300.0
2014-05-08 13:30:00,21.38,21.46,21.26,21.26,78100.0,21.38,21.46,21.26,21.26,78100.0
2014-05-08 14:00:00,21.27,21.32,21.21,21.3,100500.0,21.27,21.32,21.21,21.3,100500.0
2014-05-08 14:30:00,21.3,21.31,21.08,21.12,96500.0,21.3,21.31,21.08,21.12,96500.0
2014-05-08 15:00:00,21.12,21.12,20.96,20.98,292000.0,21.12,21.12,20.96,20.98,292000.0
2014-05-08 15:30:00,20.98,21.04,20.73,20.85,535400.0,20.98,21.04,20.73,20.85,535400.0
2014-05-09 09:30:00,20.73,20.89,20.56,20.72,137200.0,20.73,20.89,20.56,20.72,137200.0
2014-05-09 10:00:00,20.7,20.79,20.64,20.71,102700.0,20.7,20.79,20.64,20.71,102700.0
2014-05-09 10:30:00,20.71,20.73,20.62,20.62,107000.0,20.71,20.73,20.62,20.62,107000.0
2014-05-09 11:00:00,20.62,20.63,20.45,20.52,179900.0,20.62,20.63,20.45,20.52,179900.0
2014-05-09 11:30:00,20.52,20.59,20.48,20.58,154400.0,20.52,20.59,20.48,20.58,154400.0
2014-05-09 12:00:00,20.58,20.64,20.54,20.6,312700.0,20.58,20.64,20.54,20.6,312700.0
2014-05-09 12:30:00,20.59,20.71,20.58,20.61,192000.0,20.59,20.71,20.58,20.61,192000.0
2014-05-09 13:00:00,20.61,20.63,20.58,20.58,156300.0,20.61,20.63,20.58,20.58,156300.0
2014-05-09 13:30:00,20.59,20.6,20.48,20.48,104100.0,20.59,20.6,20.48,20.48,104100.0
2014-05-09 14:00:00,20.49,20.52,20.39,20.41,170800.0,20.49,20.52,20.39,20.41,170800.0
2014-05-09 14:30:00,20.43,20.52,20.43,20.5,71800.0,20.43,20.52,20.43,20.5,71800.0
2014-05-09 15:00:00,20.51,20.53,20.41,20.41,281400.0,20.51,20.53,20.41,20.41,281400.0
2014-05-09 15:30:00,20.42,20.48,20.2,20.39,702700.0,20.42,20.48,20.2,20.39,702700.0
2014-05-12 09:30:00,20.46,20.72,20.46,20.57,229600.0,20.46,20.72,20.46,20.57,229600.0
2014-05-12 10:00:00,20.58,20.69,20.53,20.64,330100.0,20.58,20.69,20.53,20.64,330100.0
2014-05-12 10:30:00,20.64,20.67,20.59,20.64,221300.0,20.64,20.67,20.59,20.64,221300.0
2014-05-12 11:00:00,20.64,20.64,20.57,20.6,217200.0,20.64,20.64,20.57,20.6,217200.0
2014-05-12 11:30:00,20.61,20.62,20.5,20.55,179100.0,20.61,20.62,20.5,20.55,179100.0
2014-05-12 12:00:00,20.55,20.56,20.47,20.55,245300.0,20.55,20.56,20.47,20.55,245300.0
2014-05-12 12:30:00,20.55,20.58,20.47,20.49,131600.0,20.55,20.58,20.47,20.49,131600.0
2014-05-12 13:00:00,20.49,20.54,20.45,20.5,141700.0,20.49,20.54,20.45,20.5,141700.0
2014-05-12 13:30:00,20.5,20.52,20.45,20.47,241700.0,20.5,20.52,20.45,20.47,241700.0
2014-05-12 14:00:00,20.47,20.66,20.38,20.62,306800.0,20.47,20.66,20.38,20.62,306800.0
2014-05-12 14:30:00,20.62,20.73,20.62,20.72,168900.0,20.62,20.73,20.62,20.72,168900.0
2014-05-12 15:00:00,20.72,20.79,20.61,20.63,291500.0,20.72,20.79,20.61,20.63,291500.0
2014-05-12 15:30:00,20.62,20.69,20.59,20.66,552600.0,20.62,20.69,20.59,20.66,552600.0
2014-05-13 09:30:00,20.85,20.86,20.37,20.38,441200.0,20.85,20.86,20.37,20.38,441200.0
2014-05-13 10:00:00,20.39,20.65,20.35,20.55,298900.0,20.39,20.65,20.35,20.55,298900.0
2014-05-13 10:30:00,20.54,20.75,20.52,20.53,315100.0,20.54,20.75,20.52,20.53,315100.0
2014-05-13 11:00:00,20.53,20.59,20.4,20.44,218100.0,20.53,20.59,20.4,20.44,218100.0
2014-05-13 11:30:00,20.44,20.53,20.22,20.26,243500.0,20.44,20.53,20.22,20.26,243500.0
2014-05-13 12:00:00,20.25,20.41,20.2,20.29,155600.0,20.25,20.41,20.2,20.29,155600.0
2014-05-13 12:30:00,20.28,20.43,20.23,20.28,251500.0,20.28,20.43,20.23,20.28,251500.0
2014-05-13 13:00:00,20.28,20.39,20.21,20.38,278100.0,20.28,20.39,20.21,20.38,278100.0
2014-05-13 13:30:00,20.38,20.42,20.31,20.34,215800.0,20.38,20.42,20.31,20.34,215800.0
2014-05-13 14:00:00,20.35,20.76,20.34,20.74,523500.0,20.35,20.76,20.34,20.74,523500.0
2014-05-13 14:30:00,20.74,20.82,20.63,20.64,525800.0,20.74,20.82,20.63,20.64,525800.0
2014-05-13 15:00:00,20.64,20.8,20.46,20.64,751000.0,20.64,20.8,20.46,20.64,751000.0
2014-05-13 15:30:00,20.63,20.75,20.55,20.62,1381300.0,20.63,20.75,20.55,20.62,1381300.0
2014-05-14 09:30:00,20.11,20.44,19.8,19.99,1894100.0,20.11,20.44,19.8,19.99,1894100.0
2014-05-14 10:00:00,19.98,20.1,19.5,19.52,1183700.0,19.98,20.1,19.5,19.52,1183700.0
2014-05-14 10:30:00,19.52,19.68,19.31,19.44,975100.0,19.52,19.68,19.31,19.44,975100.0
2014-05-14 11:00:00,19.45,19.45,19.04,19.09,892100.0,19.45,19.45,19.04,19.09,892100.0
2014-05-14 11:30:00,19.08,19.26,19.07,19.11,735600.0,19.08,19.26,19.07,19.11,735600.0
2014-05-14 12:00:00,19.11,19.22,19.05,19.21,396300.0,19.11,19.22,19.05,19.21,396300.0
2014-05-14 12:30:00,19.2,19.21,18.96,19.03,777000.0,19.2,19.21,18.96,19.03,777000.0
2014-05-14 13:00:00,19.03,19.28,19.02,19.22,400300.0,19.03,19.28,19.02,19.22,400300.0
2014-05-14 13:30:00,19.22,19.42,19.2,19.42,1013300.0,19.22,19.42,19.2,19.42,1013300.0
2014-05-14 14:00:00,19.41,19.48,19.31,19.34,472800.0,19.41,19.48,19.31,19.34,472800.0
2014-05-14 14:30:00,19.34,19.4,19.24,19.27,616700.0,19.34,19.4,19.24,19.27,616700.0
2014-05-14 15:00:00,19.27,19.3,19.05,19.08,562700.0,19.27,19.3,19.05,19.08,562700.0
2014-05-14 15:30:00,19.08,19.08,18.88,18.99,1597100.0,19.08,19.08,18.88,18.99,1597100.0
2014-05-15 09:30:00,18.86,19.08,18.61,18.66,483000.0,18.86,19.08,18.61,18.66,483000.0
2014-05-15 10:00:00,18.67,18.69,18.45,18.63,495600.0,18.67,18.69,18.45,18.63,495600.0
2014-05-15 10:30:00,18.62,18.86,18.59,18.71,292000.0,18.62,18.86,18.59,18.71,292000.0
2014-05-15 11:00:00,18.72,18.72,18.57,18.58,308400.0,18.72,18.72,18.57,18.58,308400.0
2014-05-15 11:30:00,18.58,18.69,18.57,18.6,245900.0,18.58,18.69,18.57,18.6,245900.0
2014-05-15 12:00:00,18.6,18.66,18.59,18.66,174000.0,18.6,18.66,18.59,18.66,174000.0
2014-05-15 12:30:00,18.66,18.79,18.6,18.71,250900.0,18.66,18.79,18.6,18.71,250900.0
2014-05-15 13:00:00,18.71,18.79,18.68,18.73,125500.0,18.71,18.79,18.68,18.73,125500.0
2014-05-15 13:30:00,18.72,18.73,18.64,18.69,140800.0,18.72,18.73,18.64,18.69,140800.0
2014-05-15 14:00:00,18.69,18.79,18.65,18.74,197000.0,18.69,18.79,18.65,18.74,197000.0
2014-05-15 14:30:00,18.74,18.91,18.74,18.79,257100.0,18.74,18.91,18.74,18.79,257100.0
2014-05-15 15:00:00,18.79,18.87,18.69,18.76,300600.0,18.79,18.87,18.69,18.76,300600.0
2014-05-15 15:30:00,18.77,18.88,18.74,18.81,742000.0,18.77,18.88,18.74,18.81,742000.0
2014-05-16 09:30:00,18.83,18.92,18.55,18.7,281500.0,18.83,18.92,18.55,18.7,281500.0
2014-05-16 10:00:00,18.7,18.82,18.6,18.75,333700.0,18.7,18.82,18.6,18.75,333700.0
2014-05-16 10:30:00,18.75,18.93,18.74,18.89,193000.0,18.75,18.93,18.74,18.89,193000.0
2014-05-16 11:00:00,18.89,19.0,18.89,18.96,130100.0,18.89,19.0,18.89,18.96,130100.0
2014-05-16 11:30:00,18.97,18.98,18.93,18.95,136400.0,18.97,18.98,18.93,18.95,136400.0
2014-05-16 12:00:00,18.95,19.02,18.91,19.0,248300.0,18.95,19.02,18.91,19.0,248300.0
2014-05-16 12:30:00,19.0,19.01,18.95,18.96,59600.0,19.0,19.01,18.95,18.96,59600.0
2014-05-16 13:00:00,18.95,19.0,18.92,18.98,97900.0,18.95,19.0,18.92,18.98,97900.0
2014-05-16 13:30:00,18.98,19.01,18.96,19.0,76000.0,18.98,19.01,18.96,19.0,76000.0
2014-05-16 14:00:00,18.99,19.01,18.95,19.0,98800.0,18.99,19.01,18.95,19.0,98800.0
2014-05-16 14:30:00,19.0,19.01,18.95,18.96,114300.0,19.0,19.01,18.95,18.96,114300.0
2014-05-16 15:00:00,18.97,19.02,18.95,19.0,283200.0,18.97,19.02,18.95,19.0,283200.0
2014-05-16 15:30:00,18.99,19.09,18.98,19.09,639800.0,18.99,19.09,18.98,19.09,639800.0
2014-05-19 09:30:00,18.95,19.23,18.8,19.22,402100.0,18.95,19.23,18.8,19.22,402100.0
2014-05-19 10:00:00,19.23,19.38,19.19,19.32,201800.0,19.23,19.38,19.19,19.32,201800.0
2014-05-19 10:30:00,19.33,19.39,19.3,19.36,185300.0,19.33,19.39,19.3,19.36,185300.0
2014-05-19 11:00:00,19.36,19.43,19.34,19.39,186300.0,19.36,19.43,19.34,19.39,186300.0
2014-05-19 11:30:00,19.39,19.41,19.36,19.39,101000.0,19.39,19.41,19.36,19.39,101000.0
2014-05-19 12:00:00,19.39,19.48,19.39,19.41,105400.0,19.39,19.48,19.39,19.41,105400.0
2014-05-19 12:30:00,19.42,19.42,19.36,19.4,86100.0,19.42,19.42,19.36,19.4,86100.0
2014-05-19 13:00:00,19.4,19.42,19.32,19.37,118900.0,19.4,19.42,19.32,19.37,118900.0
2014-05-19 13:30:00,19.37,19.42,19.33,19.4,132800.0,19.37,19.42,19.33,19.4,132800.0
2014-05-19 14:00:00,19.4,19.41,19.38,19.4,92500.0,19.4,19.41,19.38,19.4,92500.0
2014-05-19 14:30:00,19.4,19.41,19.35,19.4,103100.0,19.4,19.41,19.35,19.4,103100.0
2014-05-19 15:00:00,19.4,19.42,19.38,19.4,81200.0,19.4,19.42,19.38,19.4,81200.0
2014-05-19 15:30:00,19.41,19.45,19.4,19.44,371500.0,19.41,19.45,19.4,19.44,371500.0
2014-05-20 09:30:00,19.4,19.46,19.12,19.39,149500.0,19.4,19.46,19.12,19.39,149500.0
2014-05-20 10:00:00,19.39,19.47,19.36,19.39,111900.0,19.39,19.47,19.36,19.39,111900.0
2014-05-20 10:30:00,19.39,19.48,19.39,19.44,79100.0,19.39,19.48,19.39,19.44,79100.0
2014-05-20 11:00:00,19.43,19.44,19.3,19.33,85000.0,19.43,19.44,19.3,19.33,85000.0
2014-05-20 11:30:00,19.32,19.41,19.32,19.34,95200.0,19.32,19.41,19.32,19.34,95200.0
2014-05-20 12:00:00,19.34,19.38,19.26,19.34,150800.0,19.34,19.38,19.26,19.34,150800.0
2014-05-20 12:30:00,19.33,19.41,19.29,19.41,87900.0,19.33,19.41,19.29,19.41,87900.0
2014-05-20 13:00:00,19.4,19.4,19.3,19.34,100300.0,19.4,19.4,19.3,19.34,100300.0
2014-05-20 13:30:00,19.34,19.39,19.29,19.3,72100.0,19.34,19.39,19.29,19.3,72100.0
2014-05-20 14:00:00,19.31,19.45,19.3,19.42,105400.0,19.31,19.45,19.3,19.42,105400.0
2014-05-20 14:30:00,19.41,19.45,19.34,19.44,98100.0,19.41,19.45,19.34,19.44,98100.0
2014-05-20 15:00:00,19.44,19.5,19.43,19.47,101600.0,19.44,19.5,19.43,19.47,101600.0
2014-05-20 15:30:00,19.47,19.57,19.47,19.52,258800.0,19.47,19.57,19.47,19.52,258800.0
2014-05-21 09:30:00,19.57,19.64,19.44,19.51,111500.0,19.57,19.64,19.44,19.51,111500.0
2014-05-21 10:00:00,19.51,19.59,19.49,19.54,97000.0,19.51,19.59,19.49,19.54,97000.0
2014-05-21 10:30:00,19.55,19.57,19.34,19.37,115500.0,19.55,19.57,19.34,19.37,115500.0
2014-05-21 11:00:00,19.37,19.38,19.17,19.17,194800.0,19.37,19.38,19.17,19.17,194800.0
2014-05-21 11:30:00,19.18,19.25,19.07,19.19,133700.0,19.18,19.25,19.07,19.19,133700.0
2014-05-21 12:00:00,19.2,19.36,19.19,19.36,100000.0,19.2,19.36,19.19,19.36,100000.0
2014-05-21 12:30:00,19.36,19.41,19.28,19.37,112500.0,19.36,19.41,19.28,19.37,112500.0
2014-05-21 13:00:00,19.38,19.45,19.33,19.34,84800.0,19.38,19.45,19.33,19.34,84800.0
2014-05-21 13:30:00,19.34,19.36,19.29,19.3,63000.0,19.34,19.36,19.29,19.3,63000.0
2014-05-21 14:00:00,19.3,19.3,19.19,19.23,203800.0,19.3,19.3,19.19,19.23,203800.0
2014-05-21 14:30:00,19.23,19.25,19.17,19.19,154400.0,19.23,19.25,19.17,19.19,154400.0
2014-05-21 15:00:00,19.19,19.26,19.18,19.24,244800.0,19.19,19.26,19.18,19.24,244800.0
2014-05-21 15:30:00,19.24,19.26,19.18,19.21,393900.0,19.24,19.26,19.18,19.21,393900.0
2014-05-22 09:30:00,19.16,19.22,18.92,18.99,200500.0,19.16,19.22,18.92,18.99,200500.0
2014-05-22 10:00:00,19.0,19.04,18.79,18.98,218100.0,19.0,19.04,18.79,18.98,218100.0
2014-05-22 10:30:00,18.99,19.06,18.98,19.02,185200.0,18.99,19.06,18.98,19.02,185200.0
2014-05-22 11:00:00,19.01,19.06,18.98,19.01,124900.0,19.01,19.06,18.98,19.01,124900.0
2014-05-22 11:30:00,19.02,19.02,18.92,18.93,101000.0,19.02,19.02,18.92,18.93,101000.0
2014-05-22 12:00:00,18.92,18.95,18.86,18.92,123700.0,18.92,18.95,18.86,18.92,123700.0
2014-05-22 12:30:00,18.92,18.92,18.82,18.82,86300.0,18.92,18.92,18.82,18.82,86300.0
2014-05-22 13:00:00,18.82,18.91,18.8,18.91,103600.0,18.82,18.91,18.8,18.91,103600.0
2014-05-22 13:30:00,18.91,18.92,18.87,18.88,72100.0,18.91,18.92,18.87,18.88,72100.0
2014-05-22 14:00:00,18.89,18.95,18.85,18.91,124700.0,18.89,18.95,18.85,18.91,124700.0
2014-05-22 14:30:00,18.9,18.91,18.86,18.9,147700.0,18.9,18.91,18.86,18.9,147700.0
2014-05-22 15:00:00,18.9,18.92,18.86,18.86,122800.0,18.9,18.92,18.86,18.86,122800.0
2014-05-22 15:30:00,18.86,18.9,18.82,18.86,368100.0,18.86,18.9,18.82,18.86,368100.0
2014-05-23 09:30:00,18.83,19.02,18.82,19.0,157600.0,18.83,19.02,18.82,19.0,157600.0
2014-05-23 10:00:00,19.0,19.17,18.95,19.17,211300.0,19.0,19.17,18.95,19.17,211300.0
2014-05-23 10:30:00,19.18,19.36,19.14,19.36,177600.0,19.18,19.36,19.14,19.36,177600.0
2014-05-23 11:00:00,19.37,19.43,19.33,19.41,120100.0,19.37,19.43,19.33,19.41,120100.0
2014-05-23 11:30:00,19.41,19.46,19.37,19.46,89700.0,19.41,19.46,19.37,19.46,89700.0
2014-05-23 12:00:00,19.46,19.5,19.44,19.5,75400.0,19.46,19.5,19.44,19.5,75400.0
2014-05-23 12:30:00,19.5,19.59,19.49,19.57,156000.0,19.5,19.59,19.49,19.57,156000.0
2014-05-23 13:00:00,19.58,19.6,19.49,19.53,125000.0,19.58,19.6,19.49,19.53,125000.0
2014-05-23 13:30:00,19.52,19.53,19.47,19.5,94600.0,19.52,19.53,19.47,19.5,94600.0
2014-05-23 14:00:00,19.5,19.57,19.49,19.57,82600.0,19.5,19.57,19.49,19.57,82600.0
2014-05-23 14:30:00,19.56,19.64,19.54,19.59,148800.0,19.56,19.64,19.54,19.59,148800.0
2014-05-23 15:00:00,19.59,19.68,19.59,19.68,118200.0,19.59,19.68,19.59,19.68,118200.0
2014-05-23 15:30:00,19.68,19.68,19.62,19.64,218900.0,19.68,19.68,19.62,19.64,218900.0
2014-05-27 09:30:00,19.72,19.9,19.72,19.86,113500.0,19.72,19.9,19.72,19.86,113500.0
2014-05-27 10:00:00,19.85,20.03,19.83,20.03,173000.0,19.85,20.03,19.83,20.03,173000.0
2014-05-27 10:30:00,20.03,20.06,19.94,20.05,147500.0,20.03,20.06,19.94,20.05,147500.0
2014-05-27 11:00:00,20.06,20.09,20.0,20.02,93600.0,20.06,20.09,20.0,20.02,93600.0
2014-05-27 11:30:00,20.02,20.13,20.02,20.11,112100.0,20.02,20.13,20.02,20.11,112100.0
2014-05-27 12:00:00,20.1,20.1,20.06,20.07,56900.0,20.1,20.1,20.06,20.07,56900.0
2014-05-27 12:30:00,20.07,20.1,20.06,20.08,46000.0,20.07,20.1,20.06,20.08,46000.0
2014-05-27 13:00:00,20.08,20.1,19.98,19.98,73900.0,20.08,20.1,19.98,19.98,73900.0
2014-05-27 13:30:00,19.98,20.07,19.94,20.07,111500.0,19.98,20.07,19.94,20.07,111500.0
2014-05-27 14:00:00,20.06,20.06,19.96,20.0,51100.0,20.06,20.06,19.96,20.0,51100.0
2014-05-27 14:30:00,20.0,20.05,19.96,20.02,85500.0,20.0,20.05,19.96,20.02,85500.0
2014-05-27 15:00:00,20.02,20.07,20.02,20.04,94800.0,20.02,20.07,20.02,20.04,94800.0
2014-05-27 15:30:00,20.04,20.08,20.01,20.05,224900.0,20.04,20.08,20.01,20.05,224900.0
2014-05-28 09:30:00,19.99,20.09,19.94,19.98,187500.0,19.99,20.09,19.94,19.98,187500.0
2014-05-28 10:00:00,19.99,20.04,19.96,20.02,67800.0,19.99,20.04,19.96,20.02,67800.0
2014-05-28 10:30:00,20.0,20.1,19.95,20.1,130600.0,20.0,20.1,19.95,20.1,130600.0
2014-05-28 11:00:00,20.1,20.16,20.09,20.12,153100.0,20.1,20.16,20.09,20.12,153100.0
2014-05-28 11:30:00,20.12,20.18,20.07,20.08,76800.0,20.12,20.18,20.07,20.08,76800.0
2014-05-28 12:00:00,20.07,20.13,20.05,20.08,71300.0,20.07,20.13,20.05,20.08,71300.0
2014-05-28 12:30:00,20.08,20.1,20.04,20.1,67300.0,20.08,20.1,20.04,20.1,67300.0
2014-05-28 13:00:00,20.1,20.23,20.09,20.17,103400.0,20.1,20.23,20.09,20.17,103400.0
2014-05-28 13:30:00,20.16,20.18,20.07,20.1,64200.0,20.16,20.18,20.07,20.1,64200.0
2014-05-28 14:00:00,20.09,20.13,20.06,20.08,65600.0,20.09,20.13,20.06,20.08,65600.0
2014-05-28 14:30:00,20.08,20.09,20.03,20.04,83200.0,20.08,20.09,20.03,20.04,83200.0
2014-05-28 15:00:00,20.05,20.12,20.04,20.05,67700.0,20.05,20.12,20.04,20.05,67700.0
2014-05-28 15:30:00,20.05,20.12,20.01,20.01,165400.0,20.05,20.12,20.01,20.01,165400.0
2014-05-29 09:30:00,20.09,20.18,19.97,19.98,152300.0,20.09,20.18,19.97,19.98,152300.0
2014-05-29 10:00:00,19.97,20.0,19.87,19.89,59700.0,19.97,20.0,19.87,19.89,59700.0
2014-05-29 10:30:00,19.89,20.05,19.86,20.02,68200.0,19.89,20.05,19.86,20.02,68200.0
2014-05-29 11:00:00,20.01,20.15,19.97,20.14,74500.0,20.01,20.15,19.97,20.14,74500.0
2014-05-29 11:30:00,20.14,20.25,20.13,20.24,92500.0,20.14,20.25,20.13,20.24,92500.0
2014-05-29 12:00:00,20.23,20.32,20.22,20.25,81900.0,20.23,20.32,20.22,20.25,81900.0
2014-05-29 12:30:00,20.26,20.3,20.23,20.25,48900.0,20.26,20.3,20.23,20.25,48900.0
2014-05-29 13:00:00,20.25,20.26,20.17,20.19,44500.0,20.25,20.26,20.17,20.19,44500.0
2014-05-29 13:30:00,20.2,20.26,20.17,20.17,35100.0,20.2,20.26,20.17,20.17,35100.0
2014-05-29 14:00:00,20.17,20.17,20.11,20.17,47300.0,20.17,20.17,20.11,20.17,47300.0
2014-05-29 14:30:00,20.16,20.22,20.15,20.2,58600.0,20.16,20.22,20.15,20.2,58600.0
2014-05-29 15:00:00,20.21,20.22,20.18,20.21,43400.0,20.21,20.22,20.18,20.21,43400.0
2014-05-29 15:30:00,20.21,20.22,20.17,20.2,113800.0,20.21,20.22,20.17,20.2,113800.0
2014-05-30 09:30:00,20.13,20.2,20.09,20.12,30900.0,20.13,20.2,20.09,20.12,30900.0
2014-05-30 10:00:00,20.13,20.19,20.08,20.13,103700.0,20.13,20.19,20.08,20.13,103700.0
2014-05-30 10:30:00,20.12,20.29,20.12,20.25,107900.0,20.12,20.29,20.12,20.25,107900.0
2014-05-30 11:00:00,20.26,20.38,20.25,20.37,86700.0,20.26,20.38,20.25,20.37,86700.0
2014-05-30 11:30:00,20.36,20.39,20.35,20.38,71300.0,20.36,20.39,20.35,20.38,71300.0
2014-05-30 12:00:00,20.37,20.39,20.32,20.34,90400.0,20.37,20.39,20.32,20.34,90400.0
2014-05-30 12:30:00,20.34,20.36,20.23,20.23,68900.0,20.34,20.36,20.23,20.23,68900.0
2014-05-30 13:00:00,20.23,20.35,20.23,20.34,75800.0,20.23,20.35,20.23,20.34,75800.0
2014-05-30 13:30:00,20.33,20.4,20.3,20.4,159800.0,20.33,20.4,20.3,20.4,159800.0
2014-05-30 14:00:00,20.39,20.49,20.39,20.48,152600.0,20.39,20.49,20.39,20.48,152600.0
2014-05-30 14:30:00,20.48,20.5,20.4,20.44,113900.0,20.48,20.5,20.4,20.44,113900.0
2014-05-30 15:00:00,20.44,20.54,20.44,20.53,122700.0,20.44,20.54,20.44,20.53,122700.0
2014-05-30 15:30:00,20.52,20.65,20.51,20.62,564600.0,20.52,20.65,20.51,20.62,564600.0
2014-06-02 09:30:00,20.6,20.63,19.85,19.85,236400.0,20.6,20.63,19.85,19.85,236400.0
2014-06-02 10:00:00,19.85,19.95,19.73,19.9,378500.0,19.85,19.95,19.73,19.9,378500.0
2014-06-02 10:30:00,19.9,19.9,19.7,19.85,249100.0,19.9,19.9,19.7,19.85,249100.0
2014-06-02 11:00:00,19.85,20.05,19.8,20.0,359700.0,19.85,20.05,19.8,20.0,359700.0
2014-06-02 11:30:00,19.99,19.99,19.72,19.72,202300.0,19.99,19.99,19.72,19.72,202300.0
2014-06-02 12:00:00,19.73,19.74,19.6,19.61,191200.0,19.73,19.74,19.6,19.61,191200.0
2014-06-02 12:30:00,19.61,19.64,19.55,19.62,161000.0,19.61,19.64,19.55,19.62,161000.0
2014-06-02 13:00:00,19.62,19.67,19.55,19.55,140100.0,19.62,19.67,19.55,19.55,140100.0
2014-06-02 13:30:00,19.55,19.59,19.45,19.46,235400.0,19.55,19.59,19.45,19.46,235400.0
2014-06-02 14:00:00,19.47,19.5,19.35,19.49,281100.0,19.47,19.5,19.35,19.49,281100.0
2014-06-02 14:30:00,19.48,19.55,19.45,19.46,250200.0,19.48,19.55,19.45,19.46,250200.0
2014-06-02 15:00:00,19.46,19.52,19.45,19.48,188500.0,19.46,19.52,19.45,19.48,188500.0
2014-06-02 15:30:00,19.48,19.51,19.44,19.51,560800.0,19.48,19.51,19.44,19.51,560800.0
2014-06-03 09:30:00,19.35,19.45,19.25,19.36,183500.0,19.35,19.45,19.25,19.36,183500.0
2014-06-03 10:00:00,19.36,19.56,19.36,19.41,169000.0,19.36,19.56,19.36,19.41,169000.0
2014-06-03 10:30:00,19.39,19.46,19.37,19.41,133300.0,19.39,19.46,19.37,19.41,133300.0
2014-06-03 11:00:00,19.41,19.41,19.35,19.39,58600.0,19.41,19.41,19.35,19.39,58600.0
2014-06-03 11:30:00,19.38,19.39,19.31,19.35,69600.0,19.38,19.39,19.31,19.35,69600.0
2014-06-03 12:00:00,19.36,19.54,19.35,19.52,113200.0,19.36,19.54,19.35,19.52,113200.0
2014-06-03 12:30:00,19.52,19.56,19.47,19.47,105700.0,19.52,19.56,19.47,19.47,105700.0
2014-06-03 13:00:00,19.47,19.5,19.4,19.5,105700.0,19.47,19.5,19.4,19.5,105700.0
2014-06-03 13:30:00,19.5,19.55,19.44,19.5,95400.0,19.5,19.55,19.44,19.5,95400.0
2014-06-03 14:00:00,19.5,19.6,19.5,19.55,59000.0,19.5,19.6,19.5,19.55,59000.0
2014-06-03 14:30:00,19.55,19.55,19.36,19.44,128400.0,19.55,19.55,19.36,19.44,128400.0
2014-06-03 15:00:00,19.45,19.53,19.43,19.47,120300.0,19.45,19.53,19.43,19.47,120300.0
2014-06-03 15:30:00,19.48,19.5,19.43,19.46,216200.0,19.48,19.5,19.43,19.46,216200.0
2014-06-04 09:30:00,19.31,19.62,19.31,19.61,236900.0,19.31,19.62,19.31,19.61,236900.0
2014-06-04 10:00:00,19.61,19.78,19.6,19.75,71100.0,19.61,19.78,19.6,19.75,71100.0
2014-06-04 10:30:00,19.75,19.85,19.75,19.83,89200.0,19.75,19.85,19.75,19.83,89200.0
2014-06-04 11:00:00,19.83,19.85,19.78,19.85,38700.0,19.83,19.85,19.78,19.85,38700.0
2014-06-04 11:30:00,19.84,19.86,19.76,19.8,39300.0,19.84,19.86,19.76,19.8,39300.0
2014-06-04 12:00:00,19.79,19.82,19.75,19.76,15500.0,19.79,19.82,19.75,19.76,15500.0
2014-06-04 12:30:00,19.75,19.76,19.65,19.65,34900.0,19.75,19.76,19.65,19.65,34900.0
2014-06-04 13:00:00,19.65,19.71,19.64,19.7,35400.0,19.65,19.71,19.64,19.7,35400.0
2014-06-04 13:30:00,19.7,19.72,19.66,19.71,36100.0,19.7,19.72,19.66,19.71,36100.0
2014-06-04 14:00:00,19.71,19.73,19.64,19.65,38600.0,19.71,19.73,19.64,19.65,38600.0
2014-06-04 14:30:00,19.66,19.68,19.56,19.62,87900.0,19.66,19.68,19.56,19.62,87900.0
2014-06-04 15:00:00,19.61,19.61,19.51,19.59,106800.0,19.61,19.61,19.51,19.59,106800.0
2014-06-04 15:30:00,19.59,19.61,19.56,19.58,83600.0,19.59,19.61,19.56,19.58,83600.0
2014-06-05 09:30:00,19.53,19.85,19.41,19.47,73000.0,19.53,19.85,19.41,19.47,73000.0
2014-06-05 10:00:00,19.46,19.46,19.31,19.38,83400.0,19.46,19.46,19.31,19.38,83400.0
2014-06-05 10:30:00,19.37,19.38,19.31,19.33,49900.0,19.37,19.38,19.31,19.33,49900.0
2014-06-05 11:00:00,19.33,19.47,19.31,19.45,32500.0,19.33,19.47,19.31,19.45,32500.0
2014-06-05 11:30:00,19.45,19.59,19.45,19.55,54700.0,19.45,19.59,19.45,19.55,54700.0
2014-06-05 12:00:00,19.57,19.63,19.57,19.6,38600.0,19.57,19.63,19.57,19.6,38600.0
2014-06-05 12:30:00,19.61,19.66,19.55,19.58,86500.0,19.61,19.66,19.55,19.58,86500.0
2014-06-05 13:00:00,19.59,19.61,19.54,19.55,59700.0,19.59,19.61,19.54,19.55,59700.0
2014-06-05 13:30:00,19.55,19.59,19.54,19.58,36100.0,19.55,19.59,19.54,19.58,36100.0
2014-06-05 14:00:00,19.59,19.71,19.58,19.66,47400.0,19.59,19.71,19.58,19.66,47400.0
2014-06-05 14:30:00,19.67,19.72,19.65,19.66,43900.0,19.67,19.72,19.65,19.66,43900.0
2014-06-05 15:00:00,19.66,19.69,19.64,19.64,56900.0,19.66,19.69,19.64,19.64,56900.0
2014-06-05 15:30:00,19.63,19.68,19.61,19.67,188400.0,19.63,19.68,19.61,19.67,188400.0
2014-06-06 09:30:00,19.75,19.82,19.68,19.69,45800.0,19.75,19.82,19.68,19.69,45800.0
2014-06-06 10:00:00,19.69,19.71,19.57,19.6,113800.0,19.69,19.71,19.57,19.6,113800.0
2014-06-06 10:30:00,19.61,19.65,19.51,19.62,155400.0,19.61,19.65,19.51,19.62,155400.0
2014-06-06 11:00:00,19.62,19.67,19.57,19.66,59700.0,19.62,19.67,19.57,19.66,59700.0
2014-06-06 11:30:00,19.66,19.69,19.62,19.66,35000.0,19.66,19.69,19.62,19.66,35000.0
2014-06-06 12:00:00,19.67,19.69,19.66,19.68,20900.0,19.67,19.69,19.66,19.68,20900.0
2014-06-06 12:30:00,19.69,19.7,19.67,19.68,23900.0,19.69,19.7,19.67,19.68,23900.0
2014-06-06 13:00:00,19.68,19.7,19.66,19.7,15800.0,19.68,19.7,19.66,19.7,15800.0
2014-06-06 13:30:00,19.71,19.71,19.63,19.63,21000.0,19.71,19.71,19.63,19.63,21000.0
2014-06-06 14:00:00,19.65,19.69,19.64,19.68,24500.0,19.65,19.69,19.64,19.68,24500.0
2014-06-06 14:30:00,19.68,19.7,19.63,19.64,30100.0,19.68,19.7,19.63,19.64,30100.0
2014-06-06 15:00:00,19.64,19.64,19.58,19.62,85700.0,19.64,19.64,19.58,19.62,85700.0
2014-06-06 15:30:00,19.62,19.64,19.51,19.55,214500.0,19.62,19.64,19.51,19.55,214500.0
2014-06-09 09:30:00,19.47,19.69,19.43,19.65,70600.0,19.47,19.69,19.43,19.65,70600.0
2014-06-09 10:00:00,19.68,19.75,19.63,19.73,45000.0,19.68,19.75,19.63,19.73,45000.0
2014-06-09 10:30:00,19.73,19.74,19.65,19.71,31500.0,19.73,19.74,19.65,19.71,31500.0
2014-06-09 11:00:00,19.73,19.78,19.69,19.77,33400.0,19.73,19.78,19.69,19.77,33400.0
2014-06-09 11:30:00,19.77,19.88,19.77,19.84,52800.0,19.77,19.88,19.77,19.84,52800.0
2014-06-09 12:00:00,19.83,19.92,19.83,19.85,30500.0,19.83,19.92,19.83,19.85,30500.0
2014-06-09 12:30:00,19.86,19.89,19.85,19.87,91400.0,19.86,19.89,19.85,19.87,91400.0
2014-06-09 13:00:00,19.86,19.88,19.76,19.78,41000.0,19.86,19.88,19.76,19.78,41000.0
2014-06-09 13:30:00,19.78,19.81,19.75,19.76,42500.0,19.78,19.81,19.75,19.76,42500.0
2014-06-09 14:00:00,19.76,19.78,19.66,19.71,31100.0,19.76,19.78,19.66,19.71,31100.0
2014-06-09 14:30:00,19.71,19.77,19.7,19.77,45400.0,19.71,19.77,19.7,19.77,45400.0
2014-06-09 15:00:00,19.76,19.79,19.74,19.78,28300.0,19.76,19.79,19.74,19.78,28300.0
2014-06-09 15:30:00,19.78,19.79,19.73,19.79,105100.0,19.78,19.79,19.73,19.79,105100.0
2014-06-10 09:30:00,19.89,20.49,19.89,20.47,432300.0,19.89,20.49,19.89,20.47,432300.0
2014-06-10 10:00:00,20.47,20.64,20.36,20.49,191600.0,20.47,20.64,20.36,20.49,191600.0
2014-06-10 10:30:00,20.5,20.54,20.37,20.47,102900.0,20.5,20.54,20.37,20.47,102900.0
2014-06-10 11:00:00,20.47,20.51,20.35,20.51,140700.0,20.47,20.51,20.35,20.51,140700.0
2014-06-10 11:30:00,20.51,20.55,20.5,20.55,97000.0,20.51,20.55,20.5,20.55,97000.0
2014-06-10 12:00:00,20.54,20.55,20.46,20.5,94700.0,20.54,20.55,20.46,20.5,94700.0
2014-06-10 12:30:00,20.49,20.49,20.31,20.34,84300.0,20.49,20.49,20.31,20.34,84300.0
2014-06-10 13:00:00,20.35,20.35,20.28,20.3,68200.0,20.35,20.35,20.28,20.3,68200.0
2014-06-10 13:30:00,20.3,20.3,20.18,20.19,92600.0,20.3,20.3,20.18,20.19,92600.0
2014-06-10 14:00:00,20.2,20.26,20.13,20.14,132300.0,20.2,20.26,20.13,20.14,132300.0
2014-06-10 14:30:00,20.14,20.16,20.04,20.12,192200.0,20.14,20.16,20.04,20.12,192200.0
2014-06-10 15:00:00,20.12,20.26,20.09,20.26,321400.0,20.12,20.26,20.09,20.26,321400.0
2014-06-10 15:30:00,20.25,20.32,20.22,20.23,632400.0,20.25,20.32,20.22,20.23,632400.0
2014-06-11 09:30:00,20.1,20.14,19.89,19.94,128900.0,20.1,20.14,19.89,19.94,128900.0
2014-06-11 10:00:00,19.94,20.01,19.87,19.96,82100.0,19.94,20.01,19.87,19.96,82100.0
2014-06-11 10:30:00,19.97,19.97,19.82,19.83,99400.0,19.97,19.97,19.82,19.83,99400.0
2014-06-11 11:00:00,19.84,19.97,19.83,19.96,95600.0,19.84,19.97,19.83,19.96,95600.0
2014-06-11 11:30:00,19.97,20.07,19.97,20.05,117500.0,19.97,20.07,19.97,20.05,117500.0
2014-06-11 12:00:00,20.05,20.05,19.99,20.02,76900.0,20.05,20.05,19.99,20.02,76900.0
2014-06-11 12:30:00,20.02,20.07,19.99,20.01,48500.0,20.02,20.07,19.99,20.01,48500.0
2014-06-11 13:00:00,20.02,20.02,19.94,19.99,60200.0,20.02,20.02,19.94,19.99,60200.0
2014-06-11 13:30:00,20.0,20.01,19.96,19.97,27800.0,20.0,20.01,19.96,19.97,27800.0
2014-06-11 14:00:00,19.97,20.02,19.89,20.02,71400.0,19.97,20.02,19.89,20.02,71400.0
2014-06-11 14:30:00,20.02,20.05,20.0,20.05,53500.0,20.02,20.05,20.0,20.05,53500.0
2014-06-11 15:00:00,20.05,20.19,20.05,20.18,146100.0,20.05,20.19,20.05,20.18,146100.0
2014-06-11 15:30:00,20.18,20.24,20.15,20.18,251500.0,20.18,20.24,20.15,20.18,251500.0
2014-06-12 09:30:00,20.11,20.13,19.89,19.9,104100.0,20.11,20.13,19.89,19.9,104100.0
2014-06-12 10:00:00,19.9,20.14,19.9,20.1,114700.0,19.9,20.14,19.9,20.1,114700.0
2014-06-12 10:30:00,20.11,20.15,20.05,20.14,107000.0,20.11,20.15,20.05,20.14,107000.0
2014-06-12 11:00:00,20.14,20.2,20.1,20.2,36100.0,20.14,20.2,20.1,20.2,36100.0
2014-06-12 11:30:00,20.2,20.2,20.12,20.15,242000.0,20.2,20.2,20.12,20.15,242000.0
2014-06-12 12:00:00,20.16,20.34,20.16,20.33,119800.0,20.16,20.34,20.16,20.33,119800.0
2014-06-12 12:30:00,20.34,20.34,20.19,20.2,323500.0,20.34,20.34,20.19,20.2,323500.0
2014-06-12 13:00:00,20.2,20.2,19.93,19.95,120000.0,20.2,20.2,19.93,19.95,120000.0
2014-06-12 13:30:00,19.94,19.97,19.82,19.83,89600.0,19.94,19.97,19.82,19.83,89600.0
2014-06-12 14:00:00,19.84,19.86,19.83,19.86,93600.0,19.84,19.86,19.83,19.86,93600.0
2014-06-12 14:30:00,19.85,19.87,19.82,19.85,141000.0,19.85,19.87,19.82,19.85,141000.0
2014-06-12 15:00:00,19.85,19.86,19.83,19.84,68600.0,19.85,19.86,19.83,19.84,68600.0
2014-06-12 15:30:00,19.84,19.86,19.77,19.85,183400.0,19.84,19.86,19.77,19.85,183400.0
2014-06-13 09:30:00,19.9,20.11,19.83,19.97,173000.0,19.9,20.11,19.83,19.97,173000.0
2014-06-13 10:00:00,19.96,20.19,19.89,20.17,185400.0,19.96,20.19,19.89,20.17,185400.0
2014-06-13 10:30:00,20.17,20.28,20.17,20.25,104000.0,20.17,20.28,20.17,20.25,104000.0
2014-06-13 11:00:00,20.26,20.29,20.25,20.25,116800.0,20.26,20.29,20.25,20.25,116800.0
2014-06-13 11:30:00,20.25,20.29,20.24,20.27,167000.0,20.25,20.29,20.24,20.27,167000.0
2014-06-13 12:00:00,20.26,20.3,20.25,20.3,95000.0,20.26,20.3,20.25,20.3,95000.0
2014-06-13 12:30:00,20.3,20.35,20.28,20.28,160600.0,20.3,20.35,20.28,20.28,160600.0
2014-06-13 13:00:00,20.29,20.35,20.27,20.34,70800.0,20.29,20.35,20.27,20.34,70800.0
2014-06-13 13:30:00,20.34,20.35,20.25,20.3,189600.0,20.34,20.35,20.25,20.3,189600.0
2014-06-13 14:00:00,20.3,20.38,20.28,20.38,106800.0,20.3,20.38,20.28,20.38,106800.0
2014-06-13 14:30:00,20.38,20.42,20.38,20.42,175200.0,20.38,20.42,20.38,20.42,175200.0
2014-06-13 15:00:00,20.42,20.47,20.4,20.4,203200.0,20.42,20.47,20.4,20.4,203200.0
2014-06-13 15:30:00,20.4,20.49,20.35,20.45,460800.0,20.4,20.49,20.35,20.45,460800.0
2014-06-16 09:30:00,20.39,20.39,20.19,20.2,80700.0,20.39,20.39,20.19,20.2,80700.0
2014-06-16 10:00:00,20.19,20.43,20.17,20.39,121600.0,20.19,20.43,20.17,20.39,121600.0
2014-06-16 10:30:00,20.38,20.46,20.3,20.34,120200.0,20.38,20.46,20.3,20.34,120200.0
2014-06-16 11:00:00,20.34,20.37,20.3,20.34,58700.0,20.34,20.37,20.3,20.34,58700.0
2014-06-16 11:30:00,20.34,20.49,20.32,20.49,107200.0,20.34,20.49,20.32,20.49,107200.0
2014-06-16 12:00:00,20.49,20.6,20.49,20.59,43400.0,20.49,20.6,20.49,20.59,43400.0
2014-06-16 12:30:00,20.58,20.65,20.57,20.64,96100.0,20.58,20.65,20.57,20.64,96100.0
2014-06-16 13:00:00,20.63,20.67,20.62,20.63,80100.0,20.63,20.67,20.62,20.63,80100.0
2014-06-16 13:30:00,20.63,20.68,20.63,20.66,69400.0,20.63,20.68,20.63,20.66,69400.0
2014-06-16 14:00:00,20.66,20.73,20.66,20.69,79900.0,20.66,20.73,20.66,20.69,79900.0
2014-06-16 14:30:00,20.69,20.69,20.6,20.6,75900.0,20.69,20.69,20.6,20.6,75900.0
2014-06-16 15:00:00,20.6,20.64,20.6,20.62,38600.0,20.6,20.64,20.6,20.62,38600.0
2014-06-16 15:30:00,20.63,20.65,20.61,20.63,156300.0,20.63,20.65,20.61,20.63,156300.0
2014-06-17 09:30:00,20.78,21.0,20.62,20.97,170300.0,20.78,21.0,20.62,20.97,170300.0
2014-06-17 10:00:00,20.98,21.0,20.88,21.0,206500.0,20.98,21.0,20.88,21.0,206500.0
2014-06-17 10:30:00,21.0,21.04,20.8,20.82,182100.0,21.0,21.04,20.8,20.82,182100.0
2014-06-17 11:00:00,20.82,21.05,20.79,21.04,89900.0,20.82,21.05,20.79,21.04,89900.0
2014-06-17 11:30:00,21.03,21.22,21.03,21.22,126700.0,21.03,21.22,21.03,21.22,126700.0
2014-06-17 12:00:00,21.22,21.27,21.14,21.25,178700.0,21.22,21.27,21.14,21.25,178700.0
2014-06-17 12:30:00,21.26,21.34,21.25,21.27,464900.0,21.26,21.34,21.25,21.27,464900.0
2014-06-17 13:00:00,21.27,21.29,21.23,21.27,75900.0,21.27,21.29,21.23,21.27,75900.0
2014-06-17 13:30:00,21.27,21.38,21.27,21.37,189600.0,21.27,21.38,21.27,21.37,189600.0
2014-06-17 14:00:00,21.36,21.45,21.33,21.39,114400.0,21.36,21.45,21.33,21.39,114400.0
2014-06-17 14:30:00,21.4,21.4,21.24,21.31,152700.0,21.4,21.4,21.24,21.31,152700.0
2014-06-17 15:00:00,21.31,21.32,21.16,21.2,113500.0,21.31,21.32,21.16,21.2,113500.0
2014-06-17 15:30:00,21.2,21.2,21.06,21.09,350100.0,21.2,21.2,21.06,21.09,350100.0
2014-06-18 09:30:00,21.07,21.23,21.01,21.12,70100.0,21.07,21.23,21.01,21.12,70100.0
2014-06-18 10:00:00,21.13,21.28,21.08,21.28,73900.0,21.13,21.28,21.08,21.28,73900.0
2014-06-18 10:30:00,21.28,21.33,21.18,21.18,53600.0,21.28,21.33,21.18,21.18,53600.0
2014-06-18 11:00:00,21.18,21.3,21.13,21.27,103300.0,21.18,21.3,21.13,21.27,103300.0
2014-06-18 11:30:00,21.26,21.28,21.07,21.07,64600.0,21.26,21.28,21.07,21.07,64600.0
2014-06-18 12:00:00,21.07,21.15,21.05,21.13,73900.0,21.07,21.15,21.05,21.13,73900.0
2014-06-18 12:30:00,21.13,21.25,21.1,21.21,69000.0,21.13,21.25,21.1,21.21,69000.0
2014-06-18 13:00:00,21.22,21.22,21.16,21.18,36200.0,21.22,21.22,21.16,21.18,36200.0
2014-06-18 13:30:00,21.19,21.22,21.13,21.16,49700.0,21.19,21.22,21.13,21.16,49700.0
2014-06-18 14:00:00,21.16,21.3,21.14,21.23,94400.0,21.16,21.3,21.14,21.23,94400.0
2014-06-18 14:30:00,21.23,21.29,21.12,21.19,65000.0,21.23,21.29,21.12,21.19,65000.0
2014-06-18 15:00:00,21.19,21.26,21.17,21.19,78600.0,21.19,21.26,21.17,21.19,78600.0
2014-06-18 15:30:00,21.19,21.24,21.18,21.21,152600.0,21.19,21.24,21.18,21.21,152600.0
2014-06-19 09:30:00,21.32,21.45,21.07,21.1,231400.0,21.32,21.45,21.07,21.1,231400.0
2014-06-19 10:00:00,21.1,21.16,21.04,21.1,86800.0,21.1,21.16,21.04,21.1,86800.0
2014-06-19 10:30:00,21.11,21.23,21.1,21.12,130400.0,21.11,21.23,21.1,21.12,130400.0
2014-06-19 11:00:00,21.12,21.13,21.05,21.05,64000.0,21.12,21.13,21.05,21.05,64000.0
2014-06-19 11:30:00,21.05,21.13,21.04,21.13,50700.0,21.05,21.13,21.04,21.13,50700.0
2014-06-19 12:00:00,21.14,21.34,21.13,21.32,83600.0,21.14,21.34,21.13,21.32,83600.0
2014-06-19 12:30:00,21.31,21.44,21.28,21.43,98600.0,21.31,21.44,21.28,21.43,98600.0
2014-06-19 13:00:00,21.44,21.48,21.4,21.47,79200.0,21.44,21.48,21.4,21.47,79200.0
2014-06-19 13:30:00,21.46,21.47,21.32,21.34,77900.0,21.46,21.47,21.32,21.34,77900.0
2014-06-19 14:00:00,21.35,21.43,21.33,21.41,39200.0,21.35,21.43,21.33,21.41,39200.0
2014-06-19 14:30:00,21.41,21.48,21.39,21.46,59500.0,21.41,21.48,21.39,21.46,59500.0
2014-06-19 15:00:00,21.46,21.54,21.43,21.52,161200.0,21.46,21.54,21.43,21.52,161200.0
2014-06-19 15:30:00,21.52,21.52,21.46,21.46,218500.0,21.52,21.52,21.46,21.46,218500.0
2014-06-20 09:30:00,21.5,21.52,21.32,21.37,313400.0,21.5,21.52,21.32,21.37,313400.0
2014-06-20 10:00:00,21.37,21.38,21.24,21.26,50400.0,21.37,21.38,21.24,21.26,50400.0
2014-06-20 10:30:00,21.26,21.33,21.24,21.29,74900.0,21.26,21.33,21.24,21.29,74900.0
2014-06-20 11:00:00,21.3,21.42,21.29,21.3,91700.0,21.3,21.42,21.29,21.3,91700.0
2014-06-20 11:30:00,21.3,21.37,21.28,21.35,63900.0,21.3,21.37,21.28,21.35,63900.0
2014-06-20 12:00:00,21.35,21.35,21.29,21.33,63300.0,21.35,21.35,21.29,21.33,63300.0
2014-06-20 12:30:00,21.33,21.37,21.29,21.31,54200.0,21.33,21.37,21.29,21.31,54200.0
2014-06-20 13:00:00,21.32,21.37,21.31,21.36,31300.0,21.32,21.37,21.31,21.36,31300.0
2014-06-20 13:30:00,21.36,21.4,21.34,21.38,60000.0,21.36,21.4,21.34,21.38,60000.0
2014-06-20 14:00:00,21.37,21.41,21.36,21.38,46000.0,21.37,21.41,21.36,21.38,46000.0
2014-06-20 14:30:00,21.37,21.41,21.36,21.38,56500.0,21.37,21.41,21.36,21.38,56500.0
2014-06-20 15:00:00,21.39,21.42,21.37,21.41,59300.0,21.39,21.42,21.37,21.41,59300.0
2014-06-20 15:30:00,21.41,21.46,21.39,21.45,275400.0,21.41,21.46,21.39,21.45,275400.0
2014-06-23 09:30:00,21.42,21.52,21.24,21.39,85000.0,21.42,21.52,21.24,21.39,85000.0
2014-06-23 10:00:00,21.38,21.42,21.3,21.32,101600.0,21.38,21.42,21.3,21.32,101600.0
2014-06-23 10:30:00,21.32,21.33,21.23,21.23,117800.0,21.32,21.33,21.23,21.23,117800.0
2014-06-23 11:00:00,21.23,21.24,21.17,21.24,141100.0,21.23,21.24,21.17,21.24,141100.0
2014-06-23 11:30:00,21.24,21.39,21.23,21.32,57500.0,21.24,21.39,21.23,21.32,57500.0
2014-06-23 12:00:00,21.31,21.33,21.26,21.29,33400.0,21.31,21.33,21.26,21.29,33400.0
2014-06-23 12:30:00,21.29,21.33,21.29,21.3,49200.0,21.29,21.33,21.29,21.3,49200.0
2014-06-23 13:00:00,21.3,21.3,21.21,21.28,74300.0,21.3,21.3,21.21,21.28,74300.0
2014-06-23 13:30:00,21.28,21.38,21.26,21.37,50200.0,21.28,21.38,21.26,21.37,50200.0
2014-06-23 14:00:00,21.37,21.39,21.34,21.36,33900.0,21.37,21.39,21.34,21.36,33900.0
2014-06-23 14:30:00,21.37,21.39,21.35,21.37,35400.0,21.37,21.39,21.35,21.37,35400.0
2014-06-23 15:00:00,21.37,21.42,21.36,21.41,50300.0,21.37,21.42,21.36,21.41,50300.0
2014-06-23 15:30:00,21.41,21.54,21.41,21.52,275400.0,21.41,21.54,21.41,21.52,275400.0
2014-06-24 09:30:00,21.42,21.49,21.28,21.29,85700.0,21.42,21.49,21.28,21.29,85700.0
2014-06-24 10:00:00,21.29,21.62,21.29,21.62,107400.0,21.29,21.62,21.29,21.62,107400.0
2014-06-24 10:30:00,21.63,21.7,21.6,21.67,110400.0,21.63,21.7,21.6,21.67,110400.0
2014-06-24 11:00:00,21.67,21.68,21.61,21.63,74000.0,21.67,21.68,21.61,21.63,74000.0
2014-06-24 11:30:00,21.63,21.67,21.61,21.65,39200.0,21.63,21.67,21.61,21.65,39200.0
2014-06-24 12:00:00,21.64,21.7,21.63,21.7,50900.0,21.64,21.7,21.63,21.7,50900.0
2014-06-24 12:30:00,21.7,21.71,21.66,21.69,35700.0,21.7,21.71,21.66,21.69,35700.0
2014-06-24 13:00:00,21.68,21.69,21.54,21.6,110900.0,21.68,21.69,21.54,21.6,110900.0
2014-06-24 13:30:00,21.59,21.65,21.43,21.43,189400.0,21.59,21.65,21.43,21.43,189400.0
2014-06-24 14:00:00,21.43,21.6,21.43,21.54,79600.0,21.43,21.6,21.43,21.54,79600.0
2014-06-24 14:30:00,21.54,21.54,21.45,21.51,77500.0,21.54,21.54,21.45,21.51,77500.0
2014-06-24 15:00:00,21.51,21.51,21.24,21.33,250700.0,21.51,21.51,21.24,21.33,250700.0
2014-06-24 15:30:00,21.33,21.41,21.27,21.29,189300.0,21.33,21.41,21.27,21.29,189300.0
2014-06-25 09:30:00,21.13,21.28,20.95,21.06,126200.0,21.13,21.28,20.95,21.06,126200.0
2014-06-25 10:00:00,21.06,21.2,21.03,21.19,98100.0,21.06,21.2,21.03,21.19,98100.0
2014-06-25 10:30:00,21.19,21.38,21.16,21.37,85800.0,21.19,21.38,21.16,21.37,85800.0
2014-06-25 11:00:00,21.37,21.45,21.36,21.4,93200.0,21.37,21.45,21.36,21.4,93200.0
2014-06-25 11:30:00,21.41,21.48,21.38,21.47,96900.0,21.41,21.48,21.38,21.47,96900.0
2014-06-25 12:00:00,21.46,21.57,21.46,21.55,46000.0,21.46,21.57,21.46,21.55,46000.0
2014-06-25 12:30:00,21.56,21.64,21.55,21.63,48000.0,21.56,21.64,21.55,21.63,48000.0
2014-06-25 13:00:00,21.63,21.66,21.57,21.58,97000.0,21.63,21.66,21.57,21.58,97000.0
2014-06-25 13:30:00,21.57,21.71,21.57,21.71,67000.0,21.57,21.71,21.57,21.71,67000.0
2014-06-25 14:00:00,21.71,21.73,21.62,21.71,68900.0,21.71,21.73,21.62,21.71,68900.0
2014-06-25 14:30:00,21.71,21.74,21.58,21.62,101500.0,21.71,21.74,21.58,21.62,101500.0
2014-06-25 15:00:00,21.63,21.63,21.58,21.6,122300.0,21.63,21.63,21.58,21.6,122300.0
2014-06-25 15:30:00,21.61,21.65,21.6,21.65,201600.0,21.61,21.65,21.6,21.65,201600.0
2014-06-26 09:30:00,22.03,22.03,21.73,21.89,184200.0,22.03,22.03,21.73,21.89,184200.0
2014-06-26 10:00:00,21.89,21.91,21.68,21.7,104700.0,21.89,21.91,21.68,21.7,104700.0
2014-06-26 10:30:00,21.68,21.72,21.58,21.64,96400.0,21.68,21.72,21.58,21.64,96400.0
2014-06-26 11:00:00,21.65,21.69,21.52,21.63,81600.0,21.65,21.69,21.52,21.63,81600.0
2014-06-26 11:30:00,21.62,21.73,21.6,21.73,59800.0,21.62,21.73,21.6,21.73,59800.0
2014-06-26 12:00:00,21.73,21.74,21.67,21.71,34400.0,21.73,21.74,21.67,21.71,34400.0
2014-06-26 12:30:00,21.7,21.73,21.65,21.71,47100.0,21.7,21.73,21.65,21.71,47100.0
2014-06-26 13:00:00,21.71,21.73,21.68,21.71,55500.0,21.71,21.73,21.68,21.71,55500.0
2014-06-26 13:30:00,21.71,21.73,21.68,21.72,73500.0,21.71,21.73,21.68,21.72,73500.0
2014-06-26 14:00:00,21.72,21.75,21.69,21.7,64900.0,21.72,21.75,21.69,21.7,64900.0
2014-06-26 14:30:00,21.7,21.71,21.68,21.7,78600.0,21.7,21.71,21.68,21.7,78600.0
2014-06-26 15:00:00,21.7,21.75,21.66,21.67,78000.0,21.7,21.75,21.66,21.67,78000.0
2014-06-26 15:30:00,21.67,21.77,21.66,21.77,229100.0,21.67,21.77,21.66,21.77,229100.0
2014-06-27 09:30:00,21.58,21.82,21.41,21.65,74700.0,21.58,21.82,21.41,21.65,74700.0
2014-06-27 10:00:00,21.65,21.9,21.6,21.9,65000.0,21.65,21.9,21.6,21.9,65000.0
2014-06-27 10:30:00,21.91,21.93,21.88,21.93,74600.0,21.91,21.93,21.88,21.93,74600.0
2014-06-27 11:00:00,21.93,22.03,21.93,22.0,88400.0,21.93,22.03,21.93,22.0,88400.0
2014-06-27 11:30:00,21.99,22.03,21.97,22.02,51700.0,21.99,22.03,21.97,22.02,51700.0
2014-06-27 12:00:00,22.02,22.05,21.97,22.05,85000.0,22.02,22.05,21.97,22.05,85000.0
2014-06-27 12:30:00,22.05,22.07,22.0,22.03,69500.0,22.05,22.07,22.0,22.03,69500.0
2014-06-27 13:00:00,22.03,22.12,22.03,22.12,158400.0,22.03,22.12,22.03,22.12,158400.0
2014-06-27 13:30:00,22.12,22.17,22.06,22.17,97200.0,22.12,22.17,22.06,22.17,97200.0
2014-06-27 14:00:00,22.16,22.23,22.14,22.2,74700.0,22.16,22.23,22.14,22.2,74700.0
2014-06-27 14:30:00,22.2,22.27,22.18,22.21,93600.0,22.2,22.27,22.18,22.21,93600.0
2014-06-27 15:00:00,22.21,22.27,22.15,22.27,121300.0,22.21,22.27,22.15,22.27,121300.0
2014-06-27 15:30:00,22.27,22.4,22.19,22.4,685200.0,22.27,22.4,22.19,22.4,685200.0
2014-06-30 09:30:00,22.43,22.47,22.22,22.24,134300.0,22.43,22.47,22.22,22.24,134300.0
2014-06-30 10:00:00,22.25,22.36,22.21,22.35,174700.0,22.25,22.36,22.21,22.35,174700.0
2014-06-30 10:30:00,22.35,22.36,22.27,22.29,130600.0,22.35,22.36,22.27,22.29,130600.0
2014-06-30 11:00:00,22.29,22.42,22.28,22.33,156800.0,22.29,22.42,22.28,22.33,156800.0
2014-06-30 11:30:00,22.34,22.36,22.24,22.26,126500.0,22.34,22.36,22.24,22.26,126500.0
2014-06-30 12:00:00,22.26,22.28,22.22,22.28,75500.0,22.26,22.28,22.22,22.28,75500.0
2014-06-30 12:30:00,22.28,22.31,22.24,22.24,114400.0,22.28,22.31,22.24,22.24,114400.0
2014-06-30 13:00:00,22.24,22.3,22.16,22.3,104200.0,22.24,22.3,22.16,22.3,104200.0
2014-06-30 13:30:00,22.3,22.3,22.24,22.3,88600.0,22.3,22.3,22.24,22.3,88600.0
2014-06-30 14:00:00,22.3,22.32,22.24,22.3,138300.0,22.3,22.32,22.24,22.3,138300.0
2014-06-30 14:30:00,22.31,22.36,22.29,22.31,108400.0,22.31,22.36,22.29,22.31,108400.0
2014-06-30 15:00:00,22.31,22.32,22.27,22.3,195900.0,22.31,22.32,22.27,22.3,195900.0
2014-06-30 15:30:00,22.3,22.32,22.21,22.24,685800.0,22.3,22.32,22.21,22.24,685800.0
2014-07-01 09:30:00,22.19,22.32,21.8,22.13,396900.0,22.19,22.32,21.8,22.13,396900.0
2014-07-01 10:00:00,22.14,22.33,22.09,22.19,170300.0,22.14,22.33,22.09,22.19,170300.0
2014-07-01 10:30:00,22.19,22.48,22.18,22.45,101500.0,22.19,22.48,22.18,22.45,101500.0
2014-07-01 11:00:00,22.46,22.7,22.46,22.7,189100.0,22.46,22.7,22.46,22.7,189100.0
2014-07-01 11:30:00,22.7,22.75,22.65,22.73,125800.0,22.7,22.75,22.65,22.73,125800.0
2014-07-01 12:00:00,22.73,22.73,22.66,22.67,120100.0,22.73,22.73,22.66,22.67,120100.0
2014-07-01 12:30:00,22.66,22.72,22.66,22.69,67300.0,22.66,22.72,22.66,22.69,67300.0
2014-07-01 13:00:00,22.7,22.73,22.66,22.72,67900.0,22.7,22.73,22.66,22.72,67900.0
2014-07-01 13:30:00,22.72,22.72,22.64,22.69,58900.0,22.72,22.72,22.64,22.69,58900.0
2014-07-01 14:00:00,22.69,22.73,22.68,22.72,71100.0,22.69,22.73,22.68,22.72,71100.0
2014-07-01 14:30:00,22.73,22.75,22.7,22.75,87400.0,22.73,22.75,22.7,22.75,87400.0
2014-07-01 15:00:00,22.74,22.75,22.57,22.63,216800.0,22.74,22.75,22.57,22.63,216800.0
2014-07-01 15:30:00,22.64,22.75,22.62,22.72,303900.0,22.64,22.75,22.62,22.72,303900.0
2014-07-02 09:30:00,22.71,22.91,22.62,22.74,48000.0,22.71,22.91,22.62,22.74,48000.0
2014-07-02 10:00:00,22.73,22.77,22.62,22.68,126400.0,22.73,22.77,22.62,22.68,126400.0
2014-07-02 10:30:00,22.67,22.81,22.67,22.73,77200.0,22.67,22.81,22.67,22.73,77200.0
2014-07-02 11:00:00,22.73,22.75,22.6,22.7,79300.0,22.73,22.75,22.6,22.7,79300.0
2014-07-02 11:30:00,22.7,22.73,22.69,22.72,43400.0,22.7,22.73,22.69,22.72,43400.0
2014-07-02 12:00:00,22.71,22.89,22.71,22.81,52500.0,22.71,22.89,22.71,22.81,52500.0
2014-07-02 12:30:00,22.8,22.81,22.73,22.78,66400.0,22.8,22.81,22.73,22.78,66400.0
2014-07-02 13:00:00,22.79,22.82,22.73,22.82,82300.0,22.79,22.82,22.73,22.82,82300.0
2014-07-02 13:30:00,22.82,22.85,22.69,22.85,40000.0,22.82,22.85,22.69,22.85,40000.0
2014-07-02 14:00:00,22.85,22.91,22.83,22.89,92300.0,22.85,22.91,22.83,22.89,92300.0
2014-07-02 14:30:00,22.88,22.89,22.76,22.76,54300.0,22.88,22.89,22.76,22.76,54300.0
2014-07-02 15:00:00,22.76,22.78,22.71,22.73,48800.0,22.76,22.78,22.71,22.73,48800.0
2014-07-02 15:30:00,22.72,22.73,22.64,22.67,165900.0,22.72,22.73,22.64,22.67,165900.0
2014-07-03 09:30:00,22.75,22.87,22.65,22.7,125100.0,22.75,22.87,22.65,22.7,125100.0
2014-07-03 10:00:00,22.7,22.9,22.69,22.77,67900.0,22.7,22.9,22.69,22.77,67900.0
2014-07-03 10:30:00,22.76,22.85,22.7,22.81,96900.0,22.76,22.85,22.7,22.81,96900.0
2014-07-03 11:00:00,22.82,22.85,22.76,22.79,60800.0,22.82,22.85,22.76,22.79,60800.0
2014-07-03 11:30:00,22.8,22.82,22.74,22.76,62700.0,22.8,22.82,22.74,22.76,62700.0
2014-07-03 12:00:00,22.76,22.84,22.76,22.82,41300.0,22.76,22.84,22.76,22.82,41300.0
2014-07-03 12:30:00,22.82,22.85,22.74,22.76,108700.0,22.82,22.85,22.74,22.76,108700.0
2014-07-07 09:30:00,22.79,22.84,22.69,22.72,146000.0,22.79,22.84,22.69,22.72,146000.0
2014-07-07 10:00:00,22.74,22.8,22.71,22.76,41300.0,22.74,22.8,22.71,22.76,41300.0
2014-07-07 10:30:00,22.77,22.81,22.68,22.71,76900.0,22.77,22.81,22.68,22.71,76900.0
2014-07-07 11:00:00,22.7,22.71,22.59,22.68,52100.0,22.7,22.71,22.59,22.68,52100.0
2014-07-07 11:30:00,22.68,22.81,22.68,22.8,31700.0,22.68,22.81,22.68,22.8,31700.0
2014-07-07 12:00:00,22.8,22.83,22.73,22.75,65800.0,22.8,22.83,22.73,22.75,65800.0
2014-07-07 12:30:00,22.75,22.79,22.63,22.65,46900.0,22.75,22.79,22.63,22.65,46900.0
2014-07-07 13:00:00,22.66,22.7,22.62,22.68,21600.0,22.66,22.7,22.62,22.68,21600.0
2014-07-07 13:30:00,22.69,22.71,22.66,22.68,43600.0,22.69,22.71,22.66,22.68,43600.0
2014-07-07 14:00:00,22.69,22.7,22.62,22.62,74000.0,22.69,22.7,22.62,22.62,74000.0
2014-07-07 14:30:00,22.62,22.62,22.58,22.59,37900.0,22.62,22.62,22.58,22.59,37900.0
2014-07-07 15:00:00,22.6,22.63,22.53,22.54,44400.0,22.6,22.63,22.53,22.54,44400.0
2014-07-07 15:30:00,22.54,22.54,22.45,22.49,177500.0,22.54,22.54,22.45,22.49,177500.0
2014-07-08 09:30:00,22.49,22.49,22.22,22.28,114100.0,22.49,22.49,22.22,22.28,114100.0
2014-07-08 10:00:00,22.27,22.27,22.1,22.14,98200.0,22.27,22.27,22.1,22.14,98200.0
2014-07-08 10:30:00,22.13,22.14,21.97,22.14,117900.0,22.13,22.14,21.97,22.14,117900.0
2014-07-08 11:00:00,22.14,22.14,22.06,22.07,63000.0,22.14,22.14,22.06,22.07,63000.0
2014-07-08 11:30:00,22.07,22.13,22.0,22.04,69500.0,22.07,22.13,22.0,22.04,69500.0
2014-07-08 12:00:00,22.04,22.14,22.03,22.14,63500.0,22.04,22.14,22.03,22.14,63500.0
2014-07-08 12:30:00,22.14,22.19,22.09,22.18,49300.0,22.14,22.19,22.09,22.18,49300.0
2014-07-08 13:00:00,22.18,22.21,22.13,22.16,63400.0,22.18,22.21,22.13,22.16,63400.0
2014-07-08 13:30:00,22.16,22.23,22.15,22.21,59400.0,22.16,22.23,22.15,22.21,59400.0
2014-07-08 14:00:00,22.22,22.24,22.16,22.21,55200.0,22.22,22.24,22.16,22.21,55200.0
2014-07-08 14:30:00,22.21,22.24,22.14,22.15,57700.0,22.21,22.24,22.14,22.15,57700.0
2014-07-08 15:00:00,22.14,22.18,22.09,22.16,73400.0,22.14,22.18,22.09,22.16,73400.0
2014-07-08 15:30:00,22.16,22.18,22.11,22.15,188100.0,22.16,22.18,22.11,22.15,188100.0
2014-07-09 09:30:00,22.24,22.47,22.16,22.3,62300.0,22.24,22.47,22.16,22.3,62300.0
2014-07-09 10:00:00,22.3,22.33,22.2,22.3,99300.0,22.3,22.33,22.2,22.3,99300.0
2014-07-09 10:30:00,22.3,22.34,22.26,22.27,95100.0,22.3,22.34,22.26,22.27,95100.0
2014-07-09 11:00:00,22.28,22.29,22.17,22.27,150200.0,22.28,22.29,22.17,22.27,150200.0
2014-07-09 11:30:00,22.27,22.29,22.23,22.28,54300.0,22.27,22.29,22.23,22.28,54300.0
2014-07-09 12:00:00,22.27,22.32,22.27,22.28,33900.0,22.27,22.32,22.27,22.28,33900.0
2014-07-09 12:30:00,22.29,22.29,22.22,22.27,54900.0,22.29,22.29,22.22,22.27,54900.0
2014-07-09 13:00:00,22.27,22.29,22.25,22.27,51000.0,22.27,22.29,22.25,22.27,51000.0
2014-07-09 13:30:00,22.28,22.35,22.27,22.3,68100.0,22.28,22.35,22.27,22.3,68100.0
2014-07-09 14:00:00,22.29,22.35,22.25,22.32,185000.0,22.29,22.35,22.25,22.32,185000.0
2014-07-09 14:30:00,22.33,22.37,22.3,22.32,98200.0,22.33,22.37,22.3,22.32,98200.0
2014-07-09 15:00:00,22.31,22.33,22.25,22.25,85000.0,22.31,22.33,22.25,22.25,85000.0
2014-07-09 15:30:00,22.26,22.35,22.23,22.35,166400.0,22.26,22.35,22.23,22.35,166400.0
2014-07-10 09:30:00,21.97,22.16,21.97,22.04,99400.0,21.97,22.16,21.97,22.04,99400.0
2014-07-10 10:00:00,22.03,22.19,22.0,22.19,63000.0,22.03,22.19,22.0,22.19,63000.0
2014-07-10 10:30:00,22.18,22.22,22.14,22.21,74500.0,22.18,22.22,22.14,22.21,74500.0
2014-07-10 11:00:00,22.21,22.32,22.21,22.27,65000.0,22.21,22.32,22.21,22.27,65000.0
2014-07-10 11:30:00,22.27,22.27,22.2,22.25,42500.0,22.27,22.27,22.2,22.25,42500.0
2014-07-10 12:00:00,22.25,22.32,22.21,22.31,46800.0,22.25,22.32,22.21,22.31,46800.0
2014-07-10 12:30:00,22.31,22.37,22.27,22.34,55600.0,22.31,22.37,22.27,22.34,55600.0
2014-07-10 13:00:00,22.33,22.45,22.32,22.44,51500.0,22.33,22.45,22.32,22.44,51500.0
2014-07-10 13:30:00,22.45,22.47,22.41,22.44,68500.0,22.45,22.47,22.41,22.44,68500.0
2014-07-10 14:00:00,22.43,22.47,22.4,22.47,69500.0,22.43,22.47,22.4,22.47,69500.0
2014-07-10 14:30:00,22.47,22.47,22.35,22.35,64200.0,22.47,22.47,22.35,22.35,64200.0
2014-07-10 15:00:00,22.35,22.37,22.29,22.37,96400.0,22.35,22.37,22.29,22.37,96400.0
2014-07-10 15:30:00,22.36,22.39,22.29,22.3,204600.0,22.36,22.39,22.29,22.3,204600.0
2014-07-11 09:30:00,22.26,22.36,22.21,22.36,82500.0,22.26,22.36,22.21,22.36,82500.0
2014-07-11 10:00:00,22.37,22.51,22.32,22.48,41300.0,22.37,22.51,22.32,22.48,41300.0
2014-07-11 10:30:00,22.48,22.48,22.26,22.28,93100.0,22.48,22.48,22.26,22.28,93100.0
2014-07-11 11:00:00,22.29,22.31,22.2,22.25,24600.0,22.29,22.31,22.2,22.25,24600.0
2014-07-11 11:30:00,22.26,22.28,22.22,22.24,36900.0,22.26,22.28,22.22,22.24,36900.0
2014-07-11 12:00:00,22.24,22.26,22.22,22.25,22800.0,22.24,22.26,22.22,22.25,22800.0
2014-07-11 12:30:00,22.25,22.27,22.22,22.24,22200.0,22.25,22.27,22.22,22.24,22200.0
2014-07-11 13:00:00,22.25,22.28,22.23,22.27,24500.0,22.25,22.28,22.23,22.27,24500.0
2014-07-11 13:30:00,22.27,22.31,22.25,22.3,130900.0,22.27,22.31,22.25,22.3,130900.0
2014-07-11 14:00:00,22.3,22.32,22.28,22.3,29600.0,22.3,22.32,22.28,22.3,29600.0
2014-07-11 14:30:00,22.3,22.31,22.28,22.29,31400.0,22.3,22.31,22.28,22.29,31400.0
2014-07-11 15:00:00,22.29,22.3,22.27,22.29,40700.0,22.29,22.3,22.27,22.29,40700.0
2014-07-11 15:30:00,22.28,22.3,22.24,22.29,106200.0,22.28,22.3,22.24,22.29,106200.0
2014-07-14 09:30:00,22.42,22.62,22.36,22.59,58900.0,22.42,22.62,22.36,22.59,58900.0
2014-07-14 10:00:00,22.6,22.61,22.44,22.5,55000.0,22.6,22.61,22.44,22.5,55000.0
2014-07-14 10:30:00,22.5,22.5,22.37,22.42,83400.0,22.5,22.5,22.37,22.42,83400.0
2014-07-14 11:00:00,22.43,22.48,22.43,22.47,38500.0,22.43,22.48,22.43,22.47,38500.0
2014-07-14 11:30:00,22.48,22.51,22.4,22.4,58600.0,22.48,22.51,22.4,22.4,58600.0
2014-07-14 12:00:00,22.4,22.42,22.37,22.37,31300.0,22.4,22.42,22.37,22.37,31300.0
2014-07-14 12:30:00,22.38,22.39,22.29,22.33,60700.0,22.38,22.39,22.29,22.33,60700.0
2014-07-14 13:00:00,22.33,22.44,22.32,22.44,32500.0,22.33,22.44,22.32,22.44,32500.0
2014-07-14 13:30:00,22.43,22.49,22.42,22.45,36900.0,22.43,22.49,22.42,22.45,36900.0
2014-07-14 14:00:00,22.46,22.49,22.43,22.47,27300.0,22.46,22.49,22.43,22.47,27300.0
2014-07-14 14:30:00,22.47,22.48,22.43,22.46,47800.0,22.47,22.48,22.43,22.46,47800.0
2014-07-14 15:00:00,22.46,22.46,22.43,22.44,31300.0,22.46,22.46,22.43,22.44,31300.0
2014-07-14 15:30:00,22.44,22.46,22.42,22.42,141600.0,22.44,22.46,22.42,22.42,141600.0
2014-07-15 09:30:00,22.39,22.53,22.39,22.45,169900.0,22.39,22.53,22.39,22.45,169900.0
2014-07-15 10:00:00,22.46,22.49,22.27,22.33,155400.0,22.46,22.49,22.27,22.33,155400.0
2014-07-15 10:30:00,22.33,22.34,22.12,22.23,54900.0,22.33,22.34,22.12,22.23,54900.0
2014-07-15 11:00:00,22.22,22.26,22.15,22.2,66200.0,22.22,22.26,22.15,22.2,66200.0
2014-07-15 11:30:00,22.19,22.21,22.07,22.08,38100.0,22.19,22.21,22.07,22.08,38100.0
2014-07-15 12:00:00,22.09,22.23,22.07,22.21,45600.0,22.09,22.23,22.07,22.21,45600.0
2014-07-15 12:30:00,22.21,22.33,22.2,22.28,37100.0,22.21,22.33,22.2,22.28,37100.0
2014-07-15 13:00:00,22.28,22.41,22.27,22.36,34300.0,22.28,22.41,22.27,22.36,34300.0
2014-07-15 13:30:00,22.38,22.39,22.28,22.31,33900.0,22.38,22.39,22.28,22.31,33900.0
2014-07-15 14:00:00,22.32,22.35,22.29,22.3,43100.0,22.32,22.35,22.29,22.3,43100.0
2014-07-15 14:30:00,22.31,22.33,22.27,22.32,55400.0,22.31,22.33,22.27,22.32,55400.0
2014-07-15 15:00:00,22.33,22.33,22.24,22.29,56200.0,22.33,22.33,22.24,22.29,56200.0
2014-07-15 15:30:00,22.29,22.33,22.26,22.32,177700.0,22.29,22.33,22.26,22.32,177700.0
2014-07-16 09:30:00,22.6,22.82,22.5,22.57,248200.0,22.6,22.82,22.5,22.57,248200.0
2014-07-16 10:00:00,22.57,22.58,22.41,22.45,121200.0,22.57,22.58,22.41,22.45,121200.0
2014-07-16 10:30:00,22.44,22.57,22.39,22.55,194000.0,22.44,22.57,22.39,22.55,194000.0
2014-07-16 11:00:00,22.55,22.58,22.36,22.36,220700.0,22.55,22.58,22.36,22.36,220700.0
2014-07-16 11:30:00,22.36,22.43,22.29,22.36,95900.0,22.36,22.43,22.29,22.36,95900.0
2014-07-16 12:00:00,22.37,22.51,22.36,22.47,135300.0,22.37,22.51,22.36,22.47,135300.0
2014-07-16 12:30:00,22.48,22.54,22.46,22.51,122100.0,22.48,22.54,22.46,22.51,122100.0
2014-07-16 13:00:00,22.52,22.52,22.46,22.48,122000.0,22.52,22.52,22.46,22.48,122000.0
2014-07-16 13:30:00,22.5,22.51,22.47,22.49,122000.0,22.5,22.51,22.47,22.49,122000.0
2014-07-16 14:00:00,22.49,22.5,22.46,22.5,91200.0,22.49,22.5,22.46,22.5,91200.0
2014-07-16 14:30:00,22.5,22.51,22.45,22.5,112200.0,22.5,22.51,22.45,22.5,112200.0
2014-07-16 15:00:00,22.5,22.5,22.45,22.48,136200.0,22.5,22.5,22.45,22.48,136200.0
2014-07-16 15:30:00,22.48,22.58,22.44,22.48,438400.0,22.48,22.58,22.44,22.48,438400.0
2014-07-17 09:30:00,22.41,22.66,22.41,22.59,44500.0,22.41,22.66,22.41,22.59,44500.0
2014-07-17 10:00:00,22.61,22.66,22.53,22.62,48100.0,22.61,22.66,22.53,22.62,48100.0
2014-07-17 10:30:00,22.62,22.65,22.52,22.54,31400.0,22.62,22.65,22.52,22.54,31400.0
2014-07-17 11:00:00,22.54,22.54,22.34,22.35,40200.0,22.54,22.54,22.34,22.35,40200.0
2014-07-17 11:30:00,22.32,22.46,22.28,22.38,27100.0,22.32,22.46,22.28,22.38,27100.0
2014-07-17 12:00:00,22.4,22.43,22.35,22.42,21800.0,22.4,22.43,22.35,22.42,21800.0
2014-07-17 12:30:00,22.42,22.43,22.34,22.38,30000.0,22.42,22.43,22.34,22.38,30000.0
2014-07-17 13:00:00,22.39,22.45,22.35,22.35,22400.0,22.39,22.45,22.35,22.35,22400.0
2014-07-17 13:30:00,22.37,22.4,22.29,22.31,24500.0,22.37,22.4,22.29,22.31,24500.0
2014-07-17 14:00:00,22.31,22.33,22.27,22.28,33600.0,22.31,22.33,22.27,22.28,33600.0
2014-07-17 14:30:00,22.29,22.31,22.27,22.3,38100.0,22.29,22.31,22.27,22.3,38100.0
2014-07-17 15:00:00,22.3,22.3,22.13,22.14,55300.0,22.3,22.3,22.13,22.14,55300.0
2014-07-17 15:30:00,22.14,22.15,22.05,22.09,147500.0,22.14,22.15,22.05,22.09,147500.0
2014-07-18 09:30:00,22.06,22.43,22.06,22.4,80800.0,22.06,22.43,22.06,22.4,80800.0
2014-07-18 10:00:00,22.42,22.66,22.41,22.62,79100.0,22.42,22.66,22.41,22.62,79100.0
2014-07-18 10:30:00,22.63,22.69,22.62,22.67,86100.0,22.63,22.69,22.62,22.67,86100.0
2014-07-18 11:00:00,22.67,22.78,22.67,22.71,58600.0,22.67,22.78,22.67,22.71,58600.0
2014-07-18 11:30:00,22.71,22.82,22.71,22.81,44400.0,22.71,22.82,22.71,22.81,44400.0
2014-07-18 12:00:00,22.82,22.84,22.79,22.8,52400.0,22.82,22.84,22.79,22.8,52400.0
2014-07-18 12:30:00,22.81,22.81,22.77,22.79,28700.0,22.81,22.81,22.77,22.79,28700.0
2014-07-18 13:00:00,22.78,22.82,22.73,22.8,104400.0,22.78,22.82,22.73,22.8,104400.0
2014-07-18 13:30:00,22.81,23.02,22.8,22.97,310300.0,22.81,23.02,22.8,22.97,310300.0
2014-07-18 14:00:00,22.96,23.07,22.94,23.07,98100.0,22.96,23.07,22.94,23.07,98100.0
2014-07-18 14:30:00,23.06,23.1,23.04,23.06,137100.0,23.06,23.1,23.04,23.06,137100.0
2014-07-18 15:00:00,23.07,23.26,23.06,23.26,181600.0,23.07,23.26,23.06,23.26,181600.0
2014-07-18 15:30:00,23.25,23.26,23.18,23.22,303100.0,23.25,23.26,23.18,23.22,303100.0
2014-07-21 09:30:00,23.15,23.2,22.89,22.94,146400.0,23.15,23.2,22.89,22.94,146400.0
2014-07-21 10:00:00,22.95,23.03,22.92,23.02,167600.0,22.95,23.03,22.92,23.02,167600.0
2014-07-21 10:30:00,23.02,23.12,22.98,23.1,139900.0,23.02,23.12,22.98,23.1,139900.0
2014-07-21 11:00:00,23.09,23.24,23.06,23.23,75300.0,23.09,23.24,23.06,23.23,75300.0
2014-07-21 11:30:00,23.23,23.26,23.16,23.24,37000.0,23.23,23.26,23.16,23.24,37000.0
2014-07-21 12:00:00,23.24,23.28,23.22,23.22,78800.0,23.24,23.28,23.22,23.22,78800.0
2014-07-21 12:30:00,23.22,23.26,23.22,23.24,40800.0,23.22,23.26,23.22,23.24,40800.0
2014-07-21 13:00:00,23.24,23.33,23.24,23.32,54100.0,23.24,23.33,23.24,23.32,54100.0
2014-07-21 13:30:00,23.32,23.32,23.21,23.22,63400.0,23.32,23.32,23.21,23.22,63400.0
2014-07-21 14:00:00,23.22,23.28,23.2,23.21,47200.0,23.22,23.28,23.2,23.21,47200.0
2014-07-21 14:30:00,23.21,23.24,23.18,23.18,54500.0,23.21,23.24,23.18,23.18,54500.0
2014-07-21 15:00:00,23.18,23.2,23.15,23.18,71700.0,23.18,23.2,23.15,23.18,71700.0
2014-07-21 15:30:00,23.18,23.33,23.17,23.22,387600.0,23.18,23.33,23.17,23.22,387600.0
2014-07-22 09:30:00,23.31,23.41,23.28,23.3,42300.0,23.31,23.41,23.28,23.3,42300.0
2014-07-22 10:00:00,23.3,23.48,23.28,23.37,117700.0,23.3,23.48,23.28,23.37,117700.0
2014-07-22 10:30:00,23.38,23.39,23.22,23.33,80700.0,23.38,23.39,23.22,23.33,80700.0
2014-07-22 11:00:00,23.34,23.42,23.29,23.32,35100.0,23.34,23.42,23.29,23.32,35100.0
2014-07-22 11:30:00,23.33,23.4,23.31,23.37,29000.0,23.33,23.4,23.31,23.37,29000.0
2014-07-22 12:00:00,23.38,23.39,23.34,23.38,25500.0,23.38,23.39,23.34,23.38,25500.0
2014-07-22 12:30:00,23.38,23.42,23.37,23.41,21200.0,23.38,23.42,23.37,23.41,21200.0
2014-07-22 13:00:00,23.41,23.44,23.36,23.41,38200.0,23.41,23.44,23.36,23.41,38200.0
2014-07-22 13:30:00,23.41,23.42,23.36,23.38,24600.0,23.41,23.42,23.36,23.38,24600.0
2014-07-22 14:00:00,23.39,23.39,23.34,23.37,27400.0,23.39,23.39,23.34,23.37,27400.0
2014-07-22 14:30:00,23.36,23.38,23.28,23.32,65400.0,23.36,23.38,23.28,23.32,65400.0
2014-07-22 15:00:00,23.33,23.35,23.31,23.35,28500.0,23.33,23.35,23.31,23.35,28500.0
2014-07-22 15:30:00,23.36,23.38,23.32,23.35,168700.0,23.36,23.38,23.32,23.35,168700.0
2014-07-23 09:30:00,23.34,23.43,23.25,23.25,53100.0,23.34,23.43,23.25,23.25,53100.0
2014-07-23 10:00:00,23.25,23.25,23.11,23.17,61700.0,23.25,23.25,23.11,23.17,61700.0
2014-07-23 10:30:00,23.18,23.28,23.17,23.26,24200.0,23.18,23.28,23.17,23.26,24200.0
2014-07-23 11:00:00,23.27,23.3,23.22,23.24,63000.0,23.27,23.3,23.22,23.24,63000.0
2014-07-23 11:30:00,23.23,23.26,23.16,23.16,105600.0,23.23,23.26,23.16,23.16,105600.0
2014-07-23 12:00:00,23.17,23.18,23.07,23.08,31100.0,23.17,23.18,23.07,23.08,31100.0
2014-07-23 12:30:00,23.07,23.09,23.0,23.09,25100.0,23.07,23.09,23.0,23.09,25100.0
2014-07-23 13:00:00,23.08,23.17,23.07,23.13,25000.0,23.08,23.17,23.07,23.13,25000.0
2014-07-23 13:30:00,23.13,23.17,23.11,23.13,13000.0,23.13,23.17,23.11,23.13,13000.0
2014-07-23 14:00:00,23.13,23.15,23.04,23.04,45600.0,23.13,23.15,23.04,23.04,45600.0
2014-07-23 14:30:00,23.04,23.07,23.02,23.03,23900.0,23.04,23.07,23.02,23.03,23900.0
2014-07-23 15:00:00,23.03,23.06,23.02,23.03,43000.0,23.03,23.06,23.02,23.03,43000.0
2014-07-23 15:30:00,23.03,23.05,22.93,22.95,195700.0,23.03,23.05,22.93,22.95,195700.0
2014-07-24 09:30:00,23.1,23.26,23.08,23.18,66300.0,23.1,23.26,23.08,23.18,66300.0
2014-07-24 10:00:00,23.16,23.24,23.09,23.23,84100.0,23.16,23.24,23.09,23.23,84100.0
2014-07-24 10:30:00,23.23,23.33,23.2,23.21,43000.0,23.23,23.33,23.2,23.21,43000.0
2014-07-24 11:00:00,23.22,23.24,23.18,23.2,49700.0,23.22,23.24,23.18,23.2,49700.0
2014-07-24 11:30:00,23.2,23.34,23.19,23.31,27500.0,23.2,23.34,23.19,23.31,27500.0
2014-07-24 12:00:00,23.3,23.34,23.26,23.29,33400.0,23.3,23.34,23.26,23.29,33400.0
2014-07-24 12:30:00,23.31,23.31,23.24,23.25,61000.0,23.31,23.31,23.24,23.25,61000.0
2014-07-24 13:00:00,23.26,23.26,23.13,23.21,29900.0,23.26,23.26,23.13,23.21,29900.0
2014-07-24 13:30:00,23.21,23.25,23.18,23.25,20400.0,23.21,23.25,23.18,23.25,20400.0
2014-07-24 14:00:00,23.25,23.29,23.24,23.27,31400.0,23.25,23.29,23.24,23.27,31400.0
2014-07-24 14:30:00,23.28,23.28,23.19,23.26,51900.0,23.28,23.28,23.19,23.26,51900.0
2014-07-24 15:00:00,23.26,23.31,23.24,23.3,43000.0,23.26,23.31,23.24,23.3,43000.0
2014-07-24 15:30:00,23.29,23.34,23.29,23.29,93000.0,23.29,23.34,23.29,23.29,93000.0
2014-07-25 09:30:00,23.37,23.37,23.04,23.28,60500.0,23.37,23.37,23.04,23.28,60500.0
2014-07-25 10:00:00,23.29,23.34,23.25,23.27,70300.0,23.29,23.34,23.25,23.27,70300.0
2014-07-25 10:30:00,23.28,23.35,23.26,23.27,32700.0,23.28,23.35,23.26,23.27,32700.0
2014-07-25 11:00:00,23.28,23.3,23.23,23.3,40300.0,23.28,23.3,23.23,23.3,40300.0
2014-07-25 11:30:00,23.3,23.32,23.24,23.27,103000.0,23.3,23.32,23.24,23.27,103000.0
2014-07-25 12:00:00,23.27,23.32,23.27,23.29,54400.0,23.27,23.32,23.27,23.29,54400.0
2014-07-25 12:30:00,23.29,23.34,23.27,23.3,49100.0,23.29,23.34,23.27,23.3,49100.0
2014-07-25 13:00:00,23.3,23.37,23.3,23.37,42800.0,23.3,23.37,23.3,23.37,42800.0
2014-07-25 13:30:00,23.37,23.37,23.34,23.35,42100.0,23.37,23.37,23.34,23.35,42100.0
2014-07-25 14:00:00,23.33,23.37,23.31,23.35,37600.0,23.33,23.37,23.31,23.35,37600.0
2014-07-25 14:30:00,23.35,23.44,23.33,23.43,71600.0,23.35,23.44,23.33,23.43,71600.0
2014-07-25 15:00:00,23.43,23.49,23.43,23.48,111200.0,23.43,23.49,23.43,23.48,111200.0
2014-07-25 15:30:00,23.47,23.51,23.46,23.51,235800.0,23.47,23.51,23.46,23.51,235800.0
2014-07-28 09:30:00,23.56,23.67,23.37,23.63,286300.0,23.56,23.67,23.37,23.63,286300.0
2014-07-28 10:00:00,23.66,23.66,23.34,23.34,66100.0,23.66,23.66,23.34,23.34,66100.0
2014-07-28 10:30:00,23.35,23.4,23.28,23.33,62700.0,23.35,23.4,23.28,23.33,62700.0
2014-07-28 11:00:00,23.32,23.34,23.23,23.31,71300.0,23.32,23.34,23.23,23.31,71300.0
2014-07-28 11:30:00,23.31,23.32,23.24,23.24,53900.0,23.31,23.32,23.24,23.24,53900.0
2014-07-28 12:00:00,23.23,23.26,23.13,23.17,61300.0,23.23,23.26,23.13,23.17,61300.0
2014-07-28 12:30:00,23.17,23.31,23.16,23.3,35700.0,23.17,23.31,23.16,23.3,35700.0
2014-07-28 13:00:00,23.3,23.38,23.25,23.38,33100.0,23.3,23.38,23.25,23.38,33100.0
2014-07-28 13:30:00,23.37,23.42,23.35,23.41,41500.0,23.37,23.42,23.35,23.41,41500.0
2014-07-28 14:00:00,23.4,23.48,23.4,23.44,53800.0,23.4,23.48,23.4,23.44,53800.0
2014-07-28 14:30:00,23.45,23.45,23.37,23.4,64400.0,23.45,23.45,23.37,23.4,64400.0
2014-07-28 15:00:00,23.4,23.43,23.34,23.39,66200.0,23.4,23.43,23.34,23.39,66200.0
2014-07-28 15:30:00,23.39,23.48,23.39,23.45,341100.0,23.39,23.48,23.39,23.45,341100.0
2014-07-29 09:30:00,23.45,23.55,23.31,23.47,33000.0,23.45,23.55,23.31,23.47,33000.0
2014-07-29 10:00:00,23.47,23.51,23.42,23.46,41100.0,23.47,23.51,23.42,23.46,41100.0
2014-07-29 10:30:00,23.47,23.48,23.29,23.29,38200.0,23.47,23.48,23.29,23.29,38200.0
2014-07-29 11:00:00,23.3,23.3,23.2,23.25,35300.0,23.3,23.3,23.2,23.25,35300.0
2014-07-29 11:30:00,23.24,23.24,23.16,23.2,26500.0,23.24,23.24,23.16,23.2,26500.0
2014-07-29 12:00:00,23.2,23.21,23.12,23.18,43500.0,23.2,23.21,23.12,23.18,43500.0
2014-07-29 12:30:00,23.19,23.23,23.18,23.22,24900.0,23.19,23.23,23.18,23.22,24900.0
2014-07-29 13:00:00,23.2,23.21,23.14,23.18,24600.0,23.2,23.21,23.14,23.18,24600.0
2014-07-29 13:30:00,23.18,23.18,23.14,23.14,27600.0,23.18,23.18,23.14,23.14,27600.0
2014-07-29 14:00:00,23.14,23.16,23.04,23.08,43000.0,23.14,23.16,23.04,23.08,43000.0
2014-07-29 14:30:00,23.09,23.1,23.03,23.04,40900.0,23.09,23.1,23.03,23.04,40900.0
2014-07-29 15:00:00,23.03,23.14,23.01,23.12,526400.0,23.03,23.14,23.01,23.12,526400.0
2014-07-29 15:30:00,23.12,23.17,23.06,23.06,338100.0,23.12,23.17,23.06,23.06,338100.0
2014-07-30 09:30:00,23.28,23.32,23.07,23.07,42900.0,23.28,23.32,23.07,23.07,42900.0
2014-07-30 10:00:00,23.07,23.19,23.02,23.11,68300.0,23.07,23.19,23.02,23.11,68300.0
2014-07-30 10:30:00,23.12,23.15,23.06,23.09,36100.0,23.12,23.15,23.06,23.09,36100.0
2014-07-30 11:00:00,23.08,23.11,23.06,23.08,29100.0,23.08,23.11,23.06,23.08,29100.0
2014-07-30 11:30:00,23.09,23.1,23.02,23.02,26600.0,23.09,23.1,23.02,23.02,26600.0
2014-07-30 12:00:00,23.02,23.06,23.01,23.03,30900.0,23.02,23.06,23.01,23.03,30900.0
2014-07-30 12:30:00,23.03,23.06,23.01,23.03,23300.0,23.03,23.06,23.01,23.03,23300.0
2014-07-30 13:00:00,23.03,23.07,23.01,23.04,36800.0,23.03,23.07,23.01,23.04,36800.0
2014-07-30 13:30:00,23.05,23.09,23.01,23.03,24000.0,23.05,23.09,23.01,23.03,24000.0
2014-07-30 14:00:00,23.03,23.1,23.0,23.06,70100.0,23.03,23.1,23.0,23.06,70100.0
2014-07-30 14:30:00,23.06,23.08,23.0,23.04,49500.0,23.06,23.08,23.0,23.04,49500.0
2014-07-30 15:00:00,23.04,23.04,22.98,22.98,91100.0,23.04,23.04,22.98,22.98,91100.0
2014-07-30 15:30:00,22.98,23.06,22.97,23.04,223700.0,22.98,23.06,22.97,23.04,223700.0
2014-07-31 09:30:00,22.91,23.15,22.84,22.9,101300.0,22.91,23.15,22.84,22.9,101300.0
2014-07-31 10:00:00,22.89,22.89,22.66,22.66,77400.0,22.89,22.89,22.66,22.66,77400.0
2014-07-31 10:30:00,22.65,22.66,22.52,22.55,77600.0,22.65,22.66,22.52,22.55,77600.0
2014-07-31 11:00:00,22.55,22.56,22.5,22.52,36400.0,22.55,22.56,22.5,22.52,36400.0
2014-07-31 11:30:00,22.51,22.55,22.48,22.49,43400.0,22.51,22.55,22.48,22.49,43400.0
2014-07-31 12:00:00,22.48,22.53,22.42,22.43,19000.0,22.48,22.53,22.42,22.43,19000.0
2014-07-31 12:30:00,22.44,22.57,22.44,22.54,40800.0,22.44,22.57,22.44,22.54,40800.0
2014-07-31 13:00:00,22.54,22.59,22.53,22.55,26400.0,22.54,22.59,22.53,22.55,26400.0
2014-07-31 13:30:00,22.54,22.57,22.49,22.53,41200.0,22.54,22.57,22.49,22.53,41200.0
2014-07-31 14:00:00,22.54,22.55,22.49,22.54,37700.0,22.54,22.55,22.49,22.54,37700.0
2014-07-31 14:30:00,22.53,22.54,22.47,22.48,38000.0,22.53,22.54,22.47,22.48,38000.0
2014-07-31 15:00:00,22.48,22.52,22.4,22.44,62400.0,22.48,22.52,22.4,22.44,62400.0
2014-07-31 15:30:00,22.44,22.48,22.37,22.37,222600.0,22.44,22.48,22.37,22.37,222600.0
2014-08-01 09:30:00,22.4,22.48,22.32,22.34,98300.0,22.4,22.48,22.32,22.34,98300.0
2014-08-01 10:00:00,22.34,22.34,22.15,22.18,53200.0,22.34,22.34,22.15,22.18,53200.0
2014-08-01 10:30:00,22.18,22.18,22.06,22.07,81500.0,22.18,22.18,22.06,22.07,81500.0
2014-08-01 11:00:00,22.07,22.07,21.84,21.86,160400.0,22.07,22.07,21.84,21.86,160400.0
2014-08-01 11:30:00,21.87,21.87,21.77,21.81,103800.0,21.87,21.87,21.77,21.81,103800.0
2014-08-01 12:00:00,21.82,21.91,21.76,21.91,42700.0,21.82,21.91,21.76,21.91,42700.0
2014-08-01 12:30:00,21.92,22.06,21.92,22.06,56000.0,21.92,22.06,21.92,22.06,56000.0
2014-08-01 13:00:00,22.06,22.13,22.02,22.13,57700.0,22.06,22.13,22.02,22.13,57700.0
2014-08-01 13:30:00,22.14,22.2,22.11,22.2,66700.0,22.14,22.2,22.11,22.2,66700.0
2014-08-01 14:00:00,22.21,22.31,22.19,22.25,77300.0,22.21,22.31,22.19,22.25,77300.0
2014-08-01 14:30:00,22.26,22.29,22.25,22.27,53200.0,22.26,22.29,22.25,22.27,53200.0
2014-08-01 15:00:00,22.26,22.35,22.26,22.35,109600.0,22.26,22.35,22.26,22.35,109600.0
2014-08-01 15:30:00,22.35,22.39,22.29,22.39,270600.0,22.35,22.39,22.29,22.39,270600.0
2014-08-04 09:30:00,22.39,22.85,22.33,22.71,338800.0,22.39,22.85,22.33,22.71,338800.0
2014-08-04 10:00:00,22.7,22.7,22.49,22.49,90700.0,22.7,22.7,22.49,22.49,90700.0
2014-08-04 10:30:00,22.51,22.52,22.27,22.32,75600.0,22.51,22.52,22.27,22.32,75600.0
2014-08-04 11:00:00,22.31,22.35,22.25,22.35,44100.0,22.31,22.35,22.25,22.35,44100.0
2014-08-04 11:30:00,22.33,22.48,22.32,22.47,51700.0,22.33,22.48,22.32,22.47,51700.0
2014-08-04 12:00:00,22.47,22.48,22.43,22.47,31700.0,22.47,22.48,22.43,22.47,31700.0
2014-08-04 12:30:00,22.46,22.48,22.41,22.43,31600.0,22.46,22.48,22.41,22.43,31600.0
2014-08-04 13:00:00,22.43,22.44,22.34,22.35,36600.0,22.43,22.44,22.34,22.35,36600.0
2014-08-04 13:30:00,22.36,22.42,22.31,22.34,64600.0,22.36,22.42,22.31,22.34,64600.0
2014-08-04 14:00:00,22.33,22.41,22.29,22.29,63100.0,22.33,22.41,22.29,22.29,63100.0
2014-08-04 14:30:00,22.29,22.4,22.28,22.37,76800.0,22.29,22.4,22.28,22.37,76800.0
2014-08-04 15:00:00,22.37,22.41,22.36,22.4,62200.0,22.37,22.41,22.36,22.4,62200.0
2014-08-04 15:30:00,22.4,22.43,22.34,22.34,216600.0,22.4,22.43,22.34,22.34,216600.0
2014-08-05 09:30:00,22.36,22.64,22.31,22.39,93000.0,22.36,22.64,22.31,22.39,93000.0
2014-08-05 10:00:00,22.39,22.51,22.33,22.5,48300.0,22.39,22.51,22.33,22.5,48300.0
2014-08-05 10:30:00,22.51,22.71,22.5,22.57,102300.0,22.51,22.71,22.5,22.57,102300.0
2014-08-05 11:00:00,22.57,22.58,22.48,22.5,128700.0,22.57,22.58,22.48,22.5,128700.0
2014-08-05 11:30:00,22.5,22.5,22.35,22.4,68400.0,22.5,22.5,22.35,22.4,68400.0
2014-08-05 12:00:00,22.39,22.41,22.28,22.29,41700.0,22.39,22.41,22.28,22.29,41700.0
2014-08-05 12:30:00,22.29,22.4,22.26,22.37,123900.0,22.29,22.4,22.26,22.37,123900.0
2014-08-05 13:00:00,22.37,22.37,22.26,22.34,76900.0,22.37,22.37,22.26,22.34,76900.0
2014-08-05 13:30:00,22.34,22.45,22.25,22.25,78000.0,22.34,22.45,22.25,22.25,78000.0
2014-08-05 14:00:00,22.25,22.27,22.13,22.2,113900.0,22.25,22.27,22.13,22.2,113900.0
2014-08-05 14:30:00,22.2,22.25,22.17,22.18,130000.0,22.2,22.25,22.17,22.18,130000.0
2014-08-05 15:00:00,22.18,22.21,22.09,22.11,206600.0,22.18,22.21,22.09,22.11,206600.0
2014-08-05 15:30:00,22.11,22.16,21.94,21.97,604400.0,22.11,22.16,21.94,21.97,604400.0
2014-08-06 09:30:00,21.53,21.75,20.88,20.91,796000.0,21.53,21.75,20.88,20.91,796000.0
2014-08-06 10:00:00,20.92,21.13,20.92,21.0,306200.0,20.92,21.13,20.92,21.0,306200.0
2014-08-06 10:30:00,21.01,21.01,20.54,20.79,422800.0,21.01,21.01,20.54,20.79,422800.0
2014-08-06 11:00:00,20.8,20.93,20.67,20.82,344200.0,20.8,20.93,20.67,20.82,344200.0
2014-08-06 11:30:00,20.82,21.05,20.8,21.05,258900.0,20.82,21.05,20.8,21.05,258900.0
2014-08-06 12:00:00,21.06,21.11,20.88,20.92,244200.0,21.06,21.11,20.88,20.92,244200.0
2014-08-06 12:30:00,20.94,20.95,20.8,20.84,208900.0,20.94,20.95,20.8,20.84,208900.0
2014-08-06 13:00:00,20.85,20.85,20.66,20.68,139300.0,20.85,20.85,20.66,20.68,139300.0
2014-08-06 13:30:00,20.68,20.72,20.59,20.68,180900.0,20.68,20.72,20.59,20.68,180900.0
2014-08-06 14:00:00,20.68,20.71,20.59,20.6,177600.0,20.68,20.71,20.59,20.6,177600.0
2014-08-06 14:30:00,20.6,20.76,20.59,20.7,266700.0,20.6,20.76,20.59,20.7,266700.0
2014-08-06 15:00:00,20.71,20.75,20.59,20.62,429300.0,20.71,20.75,20.59,20.62,429300.0
2014-08-06 15:30:00,20.63,20.7,20.4,20.56,867900.0,20.63,20.7,20.4,20.56,867900.0
2014-08-07 09:30:00,20.63,20.79,20.41,20.59,137000.0,20.63,20.79,20.41,20.59,137000.0
2014-08-07 10:00:00,20.59,20.66,20.53,20.62,96700.0,20.59,20.66,20.53,20.62,96700.0
2014-08-07 10:30:00,20.61,20.68,20.55,20.66,90500.0,20.61,20.68,20.55,20.66,90500.0
2014-08-07 11:00:00,20.63,20.7,20.57,20.65,141000.0,20.63,20.7,20.57,20.65,141000.0
2014-08-07 11:30:00,20.66,20.7,20.63,20.64,75900.0,20.66,20.7,20.63,20.64,75900.0
2014-08-07 12:00:00,20.65,20.68,20.61,20.64,41400.0,20.65,20.68,20.61,20.64,41400.0
2014-08-07 12:30:00,20.63,20.65,20.6,20.64,25500.0,20.63,20.65,20.6,20.64,25500.0
2014-08-07 13:00:00,20.64,20.67,20.59,20.61,49700.0,20.64,20.67,20.59,20.61,49700.0
2014-08-07 13:30:00,20.61,20.71,20.6,20.69,44300.0,20.61,20.71,20.6,20.69,44300.0
2014-08-07 14:00:00,20.7,20.7,20.55,20.55,86300.0,20.7,20.7,20.55,20.55,86300.0
2014-08-07 14:30:00,20.55,20.57,20.51,20.54,181100.0,20.55,20.57,20.51,20.54,181100.0
2014-08-07 15:00:00,20.54,20.57,20.46,20.49,160200.0,20.54,20.57,20.46,20.49,160200.0
2014-08-07 15:30:00,20.49,20.53,20.46,20.51,280100.0,20.49,20.53,20.46,20.51,280100.0
2014-08-08 09:30:00,20.49,20.75,20.41,20.51,95200.0,20.49,20.75,20.41,20.51,95200.0
2014-08-08 10:00:00,20.51,20.58,20.48,20.49,43500.0,20.51,20.58,20.48,20.49,43500.0
2014-08-08 10:30:00,20.48,20.54,20.45,20.52,52100.0,20.48,20.54,20.45,20.52,52100.0
2014-08-08 11:00:00,20.51,20.61,20.51,20.55,44100.0,20.51,20.61,20.51,20.55,44100.0
2014-08-08 11:30:00,20.55,20.62,20.55,20.61,43700.0,20.55,20.62,20.55,20.61,43700.0
2014-08-08 12:00:00,20.61,20.82,20.6,20.81,116000.0,20.61,20.82,20.6,20.81,116000.0
2014-08-08 12:30:00,20.8,20.82,20.71,20.76,88100.0,20.8,20.82,20.71,20.76,88100.0
2014-08-08 13:00:00,20.76,20.86,20.76,20.86,56900.0,20.76,20.86,20.76,20.86,56900.0
2014-08-08 13:30:00,20.85,20.92,20.84,20.9,54300.0,20.85,20.92,20.84,20.9,54300.0
2014-08-08 14:00:00,20.9,20.94,20.89,20.94,51100.0,20.9,20.94,20.89,20.94,51100.0
2014-08-08 14:30:00,20.94,20.96,20.91,20.92,75300.0,20.94,20.96,20.91,20.92,75300.0
2014-08-08 15:00:00,20.91,20.93,20.9,20.92,87000.0,20.91,20.93,20.9,20.92,87000.0
2014-08-08 15:30:00,20.92,20.92,20.86,20.89,246600.0,20.92,20.92,20.86,20.89,246600.0
2014-08-11 09:30:00,21.0,21.0,20.85,20.99,57500.0,21.0,21.0,20.85,20.99,57500.0
2014-08-11 10:00:00,20.99,21.22,20.93,21.21,267000.0,20.99,21.22,20.93,21.21,267000.0
2014-08-11 10:30:00,21.21,21.25,21.12,21.12,69000.0,21.21,21.25,21.12,21.12,69000.0
2014-08-11 11:00:00,21.12,21.2,21.09,21.11,66300.0,21.12,21.2,21.09,21.11,66300.0
2014-08-11 11:30:00,21.11,21.15,21.1,21.14,60400.0,21.11,21.15,21.1,21.14,60400.0
2014-08-11 12:00:00,21.14,21.14,21.06,21.06,39000.0,21.14,21.14,21.06,21.06,39000.0
2014-08-11 12:30:00,21.06,21.07,20.99,21.0,82200.0,21.06,21.07,20.99,21.0,82200.0
2014-08-11 13:00:00,21.01,21.02,20.97,20.97,40900.0,21.01,21.02,20.97,20.97,40900.0
2014-08-11 13:30:00,20.97,21.02,20.97,21.02,115500.0,20.97,21.02,20.97,21.02,115500.0
2014-08-11 14:00:00,21.02,21.06,21.0,21.05,62800.0,21.02,21.06,21.0,21.05,62800.0
2014-08-11 14:30:00,21.04,21.08,21.03,21.08,88100.0,21.04,21.08,21.03,21.08,88100.0
2014-08-11 15:00:00,21.07,21.09,21.07,21.09,92000.0,21.07,21.09,21.07,21.09,92000.0
2014-08-11 15:30:00,21.08,21.09,20.93,20.96,212700.0,21.08,21.09,20.93,20.96,212700.0
2014-08-12 09:30:00,20.96,21.26,20.88,21.25,140300.0,20.96,21.26,20.88,21.25,140300.0
2014-08-12 10:00:00,21.25,21.25,21.16,21.21,167600.0,21.25,21.25,21.16,21.21,167600.0
2014-08-12 10:30:00,21.21,21.27,21.19,21.22,116000.0,21.21,21.27,21.19,21.22,116000.0
2014-08-12 11:00:00,21.21,21.21,21.14,21.18,87100.0,21.21,21.21,21.14,21.18,87100.0
2014-08-12 11:30:00,21.18,21.21,21.18,21.19,37000.0,21.18,21.21,21.18,21.19,37000.0
2014-08-12 12:00:00,21.19,21.25,21.14,21.25,141500.0,21.19,21.25,21.14,21.25,141500.0
2014-08-12 12:30:00,21.25,21.25,21.21,21.21,47200.0,21.25,21.25,21.21,21.21,47200.0
2014-08-12 13:00:00,21.21,21.27,21.21,21.25,54400.0,21.21,21.27,21.21,21.25,54400.0
2014-08-12 13:30:00,21.25,21.31,21.24,21.26,69900.0,21.25,21.31,21.24,21.26,69900.0
2014-08-12 14:00:00,21.26,21.27,21.18,21.19,80300.0,21.26,21.27,21.18,21.19,80300.0
2014-08-12 14:30:00,21.18,21.22,21.15,21.19,86100.0,21.18,21.22,21.15,21.19,86100.0
2014-08-12 15:00:00,21.2,21.2,21.13,21.13,76200.0,21.2,21.2,21.13,21.13,76200.0
2014-08-12 15:30:00,21.13,21.21,21.13,21.16,320200.0,21.13,21.21,21.13,21.16,320200.0
2014-08-13 09:30:00,21.3,21.3,21.2,21.26,118400.0,21.3,21.3,21.2,21.26,118400.0
2014-08-13 10:00:00,21.26,21.34,21.26,21.31,120100.0,21.26,21.34,21.26,21.31,120100.0
2014-08-13 10:30:00,21.3,21.46,21.3,21.46,159400.0,21.3,21.46,21.3,21.46,159400.0
2014-08-13 11:00:00,21.46,21.66,21.45,21.62,164300.0,21.46,21.66,21.45,21.62,164300.0
2014-08-13 11:30:00,21.62,21.66,21.59,21.64,89000.0,21.62,21.66,21.59,21.64,89000.0
2014-08-13 12:00:00,21.64,21.64,21.53,21.54,60200.0,21.64,21.64,21.53,21.54,60200.0
2014-08-13 12:30:00,21.54,21.54,21.49,21.53,57300.0,21.54,21.54,21.49,21.53,57300.0
2014-08-13 13:00:00,21.53,21.57,21.53,21.55,26800.0,21.53,21.57,21.53,21.55,26800.0
2014-08-13 13:30:00,21.55,21.6,21.54,21.57,55200.0,21.55,21.6,21.54,21.57,55200.0
2014-08-13 14:00:00,21.57,21.6,21.55,21.59,65900.0,21.57,21.6,21.55,21.59,65900.0
2014-08-13 14:30:00,21.6,21.64,21.59,21.62,37900.0,21.6,21.64,21.59,21.62,37900.0
2014-08-13 15:00:00,21.63,21.63,21.55,21.55,72600.0,21.63,21.63,21.55,21.55,72600.0
2014-08-13 15:30:00,21.55,21.65,21.55,21.64,183700.0,21.55,21.65,21.55,21.64,183700.0
2014-08-14 09:30:00,21.54,21.78,21.51,21.77,134900.0,21.54,21.78,21.51,21.77,134900.0
2014-08-14 10:00:00,21.77,21.8,21.73,21.75,65200.0,21.77,21.8,21.73,21.75,65200.0
2014-08-14 10:30:00,21.75,21.86,21.75,21.84,112600.0,21.75,21.86,21.75,21.84,112600.0
2014-08-14 11:00:00,21.84,21.85,21.81,21.81,87000.0,21.84,21.85,21.81,21.81,87000.0
2014-08-14 11:30:00,21.81,21.83,21.8,21.82,40300.0,21.81,21.83,21.8,21.82,40300.0
2014-08-14 12:00:00,21.83,21.84,21.81,21.82,47900.0,21.83,21.84,21.81,21.82,47900.0
2014-08-14 12:30:00,21.82,21.85,21.81,21.81,31900.0,21.82,21.85,21.81,21.81,31900.0
2014-08-14 13:00:00,21.82,21.96,21.82,21.96,182900.0,21.82,21.96,21.82,21.96,182900.0
2014-08-14 13:30:00,21.96,22.05,21.94,22.05,153800.0,21.96,22.05,21.94,22.05,153800.0
2014-08-14 14:00:00,22.05,22.09,21.99,22.05,269100.0,22.05,22.09,21.99,22.05,269100.0
2014-08-14 14:30:00,22.06,22.06,21.98,22.01,107200.0,22.06,22.06,21.98,22.01,107200.0
2014-08-14 15:00:00,22.01,22.05,21.99,22.04,95400.0,22.01,22.05,21.99,22.04,95400.0
2014-08-14 15:30:00,22.05,22.08,22.02,22.07,285100.0,22.05,22.08,22.02,22.07,285100.0
2014-08-15 09:30:00,22.27,22.27,21.95,21.96,124600.0,22.27,22.27,21.95,21.96,124600.0
2014-08-15 10:00:00,21.97,22.05,21.97,22.05,65300.0,21.97,22.05,21.97,22.05,65300.0
2014-08-15 10:30:00,22.05,22.08,21.85,21.9,95700.0,22.05,22.08,21.85,21.9,95700.0
2014-08-15 11:00:00,21.89,21.91,21.81,21.84,56600.0,21.89,21.91,21.81,21.84,56600.0
2014-08-15 11:30:00,21.84,21.87,21.69,21.71,62900.0,21.84,21.87,21.69,21.71,62900.0
2014-08-15 12:00:00,21.71,21.74,21.67,21.73,29900.0,21.71,21.74,21.67,21.73,29900.0
2014-08-15 12:30:00,21.74,21.78,21.69,21.75,19100.0,21.74,21.78,21.69,21.75,19100.0
2014-08-15 13:00:00,21.75,21.77,21.73,21.77,10500.0,21.75,21.77,21.73,21.77,10500.0
2014-08-15 13:30:00,21.76,21.81,21.73,21.74,21500.0,21.76,21.81,21.73,21.74,21500.0
2014-08-15 14:00:00,21.75,21.86,21.75,21.86,29400.0,21.75,21.86,21.75,21.86,29400.0
2014-08-15 14:30:00,21.86,21.94,21.86,21.89,37000.0,21.86,21.94,21.86,21.89,37000.0
2014-08-15 15:00:00,21.89,21.91,21.87,21.88,43700.0,21.89,21.91,21.87,21.88,43700.0
2014-08-15 15:30:00,21.88,21.89,21.69,21.7,407900.0,21.88,21.89,21.69,21.7,407900.0
2014-08-18 09:30:00,21.92,22.08,21.91,21.98,123100.0,21.92,22.08,21.91,21.98,123100.0
2014-08-18 10:00:00,21.98,22.03,21.96,21.98,66900.0,21.98,22.03,21.96,21.98,66900.0
2014-08-18 10:30:00,21.98,22.09,21.96,22.08,59100.0,21.98,22.09,21.96,22.08,59100.0
2014-08-18 11:00:00,22.07,22.12,22.07,22.11,35100.0,22.07,22.12,22.07,22.11,35100.0
2014-08-18 11:30:00,22.11,22.13,21.96,22.12,33800.0,22.11,22.13,21.96,22.12,33800.0
2014-08-18 12:00:00,22.12,22.2,22.12,22.16,31800.0,22.12,22.2,22.12,22.16,31800.0
2014-08-18 12:30:00,22.16,22.17,22.14,22.15,19900.0,22.16,22.17,22.14,22.15,19900.0
2014-08-18 13:00:00,22.15,22.16,22.05,22.05,22100.0,22.15,22.16,22.05,22.05,22100.0
2014-08-18 13:30:00,22.05,22.11,22.05,22.07,28900.0,22.05,22.11,22.05,22.07,28900.0
2014-08-18 14:00:00,22.06,22.07,21.99,21.99,38200.0,22.06,22.07,21.99,21.99,38200.0
2014-08-18 14:30:00,21.99,22.01,21.95,21.99,47200.0,21.99,22.01,21.95,21.99,47200.0
2014-08-18 15:00:00,21.99,22.02,21.98,22.0,52800.0,21.99,22.02,21.98,22.0,52800.0
2014-08-18 15:30:00,22.0,22.02,21.98,21.99,130600.0,22.0,22.02,21.98,21.99,130600.0
2014-08-19 09:30:00,22.05,22.18,21.99,22.18,18300.0,22.05,22.18,21.99,22.18,18300.0
2014-08-19 10:00:00,22.17,22.29,22.16,22.28,36800.0,22.17,22.29,22.16,22.28,36800.0
2014-08-19 10:30:00,22.27,22.28,22.19,22.27,30100.0,22.27,22.28,22.19,22.27,30100.0
2014-08-19 11:00:00,22.26,22.3,22.23,22.27,36900.0,22.26,22.3,22.23,22.27,36900.0
2014-08-19 11:30:00,22.28,22.29,22.22,22.27,28900.0,22.28,22.29,22.22,22.27,28900.0
2014-08-19 12:00:00,22.27,22.28,22.24,22.25,19900.0,22.27,22.28,22.24,22.25,19900.0
2014-08-19 12:30:00,22.25,22.26,22.24,22.26,17800.0,22.25,22.26,22.24,22.26,17800.0
2014-08-19 13:00:00,22.26,22.3,22.25,22.29,28200.0,22.26,22.3,22.25,22.29,28200.0
2014-08-19 13:30:00,22.3,22.31,22.25,22.26,36100.0,22.3,22.31,22.25,22.26,36100.0
2014-08-19 14:00:00,22.25,22.28,22.22,22.24,26400.0,22.25,22.28,22.22,22.24,26400.0
2014-08-19 14:30:00,22.23,22.23,22.19,22.21,20500.0,22.23,22.23,22.19,22.21,20500.0
2014-08-19 15:00:00,22.22,22.22,22.17,22.2,37400.0,22.22,22.22,22.17,22.2,37400.0
2014-08-19 15:30:00,22.2,22.2,22.14,22.15,128100.0,22.2,22.2,22.14,22.15,128100.0
2014-08-20 09:30:00,22.02,22.06,21.81,21.85,74900.0,22.02,22.06,21.81,21.85,74900.0
2014-08-20 10:00:00,21.85,22.01,21.84,21.97,46300.0,21.85,22.01,21.84,21.97,46300.0
2014-08-20 10:30:00,21.97,22.01,21.92,21.98,23600.0,21.97,22.01,21.92,21.98,23600.0
2014-08-20 11:00:00,21.99,21.99,21.95,21.97,12900.0,21.99,21.99,21.95,21.97,12900.0
2014-08-20 11:30:00,21.97,22.01,21.96,22.01,22300.0,21.97,22.01,21.96,22.01,22300.0
2014-08-20 12:00:00,22.01,22.03,22.0,22.0,19200.0,22.01,22.03,22.0,22.0,19200.0
2014-08-20 12:30:00,22.01,22.04,22.0,22.04,56500.0,22.01,22.04,22.0,22.04,56500.0
2014-08-20 13:00:00,22.04,22.05,22.0,22.0,29100.0,22.04,22.05,22.0,22.0,29100.0
2014-08-20 13:30:00,22.02,22.04,21.98,21.98,70800.0,22.02,22.04,21.98,21.98,70800.0
2014-08-20 14:00:00,21.98,22.03,21.93,22.0,54800.0,21.98,22.03,21.93,22.0,54800.0
2014-08-20 14:30:00,22.0,22.09,22.0,22.08,43200.0,22.0,22.09,22.0,22.08,43200.0
2014-08-20 15:00:00,22.08,22.11,22.07,22.1,39200.0,22.08,22.11,22.07,22.1,39200.0
2014-08-20 15:30:00,22.11,22.15,22.08,22.08,234700.0,22.11,22.15,22.08,22.08,234700.0
2014-08-21 09:30:00,22.37,22.37,22.01,22.09,88100.0,22.37,22.37,22.01,22.09,88100.0
2014-08-21 10:00:00,22.11,22.29,22.09,22.26,97700.0,22.11,22.29,22.09,22.26,97700.0
2014-08-21 10:30:00,22.27,22.4,22.26,22.35,54000.0,22.27,22.4,22.26,22.35,54000.0
2014-08-21 11:00:00,22.36,22.37,22.29,22.3,42100.0,22.36,22.37,22.29,22.3,42100.0
2014-08-21 11:30:00,22.29,22.34,22.25,22.26,68100.0,22.29,22.34,22.25,22.26,68100.0
2014-08-21 12:00:00,22.25,22.35,22.25,22.33,31500.0,22.25,22.35,22.25,22.33,31500.0
2014-08-21 12:30:00,22.32,22.37,22.31,22.34,24300.0,22.32,22.37,22.31,22.34,24300.0
2014-08-21 13:00:00,22.34,22.36,22.33,22.36,37600.0,22.34,22.36,22.33,22.36,37600.0
2014-08-21 13:30:00,22.35,22.36,22.32,22.35,52400.0,22.35,22.36,22.32,22.35,52400.0
2014-08-21 14:00:00,22.35,22.36,22.33,22.33,79100.0,22.35,22.36,22.33,22.33,79100.0
2014-08-21 14:30:00,22.34,22.39,22.32,22.39,293000.0,22.34,22.39,22.32,22.39,293000.0
2014-08-21 15:00:00,22.39,22.48,22.36,22.47,120000.0,22.39,22.48,22.36,22.47,120000.0
2014-08-21 15:30:00,22.46,22.48,22.42,22.43,149400.0,22.46,22.48,22.42,22.43,149400.0
2014-08-22 09:30:00,22.38,22.38,22.08,22.09,47100.0,22.38,22.38,22.08,22.09,47100.0
2014-08-22 10:00:00,22.1,22.24,22.07,22.21,102600.0,22.1,22.24,22.07,22.21,102600.0
2014-08-22 10:30:00,22.2,22.22,22.07,22.1,83300.0,22.2,22.22,22.07,22.1,83300.0
2014-08-22 11:00:00,22.09,22.27,22.05,22.25,105400.0,22.09,22.27,22.05,22.25,105400.0
2014-08-22 11:30:00,22.25,22.35,22.15,22.32,175600.0,22.25,22.35,22.15,22.32,175600.0
2014-08-22 12:00:00,22.33,22.35,22.27,22.27,82900.0,22.33,22.35,22.27,22.27,82900.0
2014-08-22 12:30:00,22.27,22.32,22.23,22.32,53200.0,22.27,22.32,22.23,22.32,53200.0
2014-08-22 13:00:00,22.32,22.35,22.27,22.35,37800.0,22.32,22.35,22.27,22.35,37800.0
2014-08-22 13:30:00,22.35,22.42,22.35,22.42,22800.0,22.35,22.42,22.35,22.42,22800.0
2014-08-22 14:00:00,22.42,22.42,22.37,22.4,39900.0,22.42,22.42,22.37,22.4,39900.0
2014-08-22 14:30:00,22.39,22.4,22.34,22.37,35500.0,22.39,22.4,22.34,22.37,35500.0
2014-08-22 15:00:00,22.37,22.44,22.36,22.37,61800.0,22.37,22.44,22.36,22.37,61800.0
2014-08-22 15:30:00,22.38,22.41,22.32,22.32,155500.0,22.38,22.41,22.32,22.32,155500.0
2014-08-25 09:30:00,22.5,22.5,22.27,22.44,79400.0,22.5,22.5,22.27,22.44,79400.0
2014-08-25 10:00:00,22.44,22.46,22.36,22.4,56600.0,22.44,22.46,22.36,22.4,56600.0
2014-08-25 10:30:00,22.41,22.56,22.4,22.55,86400.0,22.41,22.56,22.4,22.55,86400.0
2014-08-25 11:00:00,22.55,22.61,22.41,22.44,46900.0,22.55,22.61,22.41,22.44,46900.0
2014-08-25 11:30:00,22.45,22.45,22.39,22.43,41200.0,22.45,22.45,22.39,22.43,41200.0
2014-08-25 12:00:00,22.42,22.43,22.23,22.25,36800.0,22.42,22.43,22.23,22.25,36800.0
2014-08-25 12:30:00,22.25,22.27,22.21,22.21,33600.0,22.25,22.27,22.21,22.21,33600.0
2014-08-25 13:00:00,22.21,22.25,22.16,22.23,59900.0,22.21,22.25,22.16,22.23,59900.0
2014-08-25 13:30:00,22.23,22.23,22.18,22.19,30500.0,22.23,22.23,22.18,22.19,30500.0
2014-08-25 14:00:00,22.2,22.2,22.12,22.12,33200.0,22.2,22.2,22.12,22.12,33200.0
2014-08-25 14:30:00,22.13,22.14,22.06,22.1,72500.0,22.13,22.14,22.06,22.1,72500.0
2014-08-25 15:00:00,22.1,22.13,22.06,22.1,67700.0,22.1,22.13,22.06,22.1,67700.0
2014-08-25 15:30:00,22.1,22.13,22.03,22.05,173100.0,22.1,22.13,22.03,22.05,173100.0
2014-08-26 09:30:00,22.15,22.36,22.01,22.15,55800.0,22.15,22.36,22.01,22.15,55800.0
2014-08-26 10:00:00,22.15,22.25,22.12,22.25,30200.0,22.15,22.25,22.12,22.25,30200.0
2014-08-26 10:30:00,22.25,22.3,22.18,22.3,33300.0,22.25,22.3,22.18,22.3,33300.0
2014-08-26 11:00:00,22.3,22.37,22.29,22.36,39400.0,22.3,22.37,22.29,22.36,39400.0
2014-08-26 11:30:00,22.37,22.42,22.36,22.39,38500.0,22.37,22.42,22.36,22.39,38500.0
2014-08-26 12:00:00,22.37,22.41,22.34,22.41,50400.0,22.37,22.41,22.34,22.41,50400.0
2014-08-26 12:30:00,22.4,22.42,22.37,22.42,30900.0,22.4,22.42,22.37,22.42,30900.0
2014-08-26 13:00:00,22.42,22.43,22.34,22.35,42100.0,22.42,22.43,22.34,22.35,42100.0
2014-08-26 13:30:00,22.34,22.36,22.3,22.35,77100.0,22.34,22.36,22.3,22.35,77100.0
2014-08-26 14:00:00,22.35,22.41,22.34,22.41,67100.0,22.35,22.41,22.34,22.41,67100.0
2014-08-26 14:30:00,22.41,22.41,22.36,22.38,23000.0,22.41,22.41,22.36,22.38,23000.0
2014-08-26 15:00:00,22.39,22.39,22.32,22.32,56500.0,22.39,22.39,22.32,22.32,56500.0
2014-08-26 15:30:00,22.31,22.35,22.29,22.31,170700.0,22.31,22.35,22.29,22.31,170700.0
2014-08-27 09:30:00,22.3,22.41,22.26,22.26,50600.0,22.3,22.41,22.26,22.26,50600.0
2014-08-27 10:00:00,22.26,22.57,22.25,22.53,108200.0,22.26,22.57,22.25,22.53,108200.0
2014-08-27 10:30:00,22.53,22.63,22.53,22.53,54700.0,22.53,22.63,22.53,22.53,54700.0
2014-08-27 11:00:00,22.53,22.6,22.52,22.54,41000.0,22.53,22.6,22.52,22.54,41000.0
2014-08-27 11:30:00,22.53,22.56,22.51,22.52,30400.0,22.53,22.56,22.51,22.52,30400.0
2014-08-27 12:00:00,22.53,22.58,22.51,22.51,54400.0,22.53,22.58,22.51,22.51,54400.0
2014-08-27 12:30:00,22.51,22.59,22.49,22.57,62000.0,22.51,22.59,22.49,22.57,62000.0
2014-08-27 13:00:00,22.56,22.56,22.51,22.56,33400.0,22.56,22.56,22.51,22.56,33400.0
2014-08-27 13:30:00,22.55,22.57,22.51,22.57,35100.0,22.55,22.57,22.51,22.57,35100.0
2014-08-27 14:00:00,22.58,22.61,22.55,22.6,63500.0,22.58,22.61,22.55,22.6,63500.0
2014-08-27 14:30:00,22.61,22.69,22.58,22.59,87300.0,22.61,22.69,22.58,22.59,87300.0
2014-08-27 15:00:00,22.59,22.69,22.59,22.69,122100.0,22.59,22.69,22.59,22.69,122100.0
2014-08-27 15:30:00,22.69,22.74,22.66,22.7,278700.0,22.69,22.74,22.66,22.7,278700.0
2014-08-28 09:30:00,22.58,22.58,22.3,22.35,67600.0,22.58,22.58,22.3,22.35,67600.0
2014-08-28 10:00:00,22.35,22.43,22.26,22.42,66300.0,22.35,22.43,22.26,22.42,66300.0
2014-08-28 10:30:00,22.41,22.44,22.35,22.42,48200.0,22.41,22.44,22.35,22.42,48200.0
2014-08-28 11:00:00,22.41,22.45,22.4,22.43,49300.0,22.41,22.45,22.4,22.43,49300.0
2014-08-28 11:30:00,22.43,22.43,22.41,22.41,33100.0,22.43,22.43,22.41,22.41,33100.0
2014-08-28 12:00:00,22.42,22.49,22.41,22.48,35500.0,22.42,22.49,22.41,22.48,35500.0
2014-08-28 12:30:00,22.48,22.51,22.46,22.47,41600.0,22.48,22.51,22.46,22.47,41600.0
2014-08-28 13:00:00,22.46,22.52,22.45,22.5,37500.0,22.46,22.52,22.45,22.5,37500.0
2014-08-28 13:30:00,22.5,22.53,22.46,22.51,41200.0,22.5,22.53,22.46,22.51,41200.0
2014-08-28 14:00:00,22.52,22.53,22.5,22.51,33600.0,22.52,22.53,22.5,22.51,33600.0
2014-08-28 14:30:00,22.52,22.52,22.5,22.5,39800.0,22.52,22.52,22.5,22.5,39800.0
2014-08-28 15:00:00,22.5,22.57,22.47,22.57,79500.0,22.5,22.57,22.47,22.57,79500.0
2014-08-28 15:30:00,22.56,22.57,22.45,22.46,152800.0,22.56,22.57,22.45,22.46,152800.0
2014-08-29 09:30:00,22.51,22.69,22.51,22.67,44600.0,22.51,22.69,22.51,22.67,44600.0
2014-08-29 10:00:00,22.65,22.74,22.64,22.74,37200.0,22.65,22.74,22.64,22.74,37200.0
2014-08-29 10:30:00,22.75,23.36,22.74,23.36,337600.0,22.75,23.36,22.74,23.36,337600.0
2014-08-29 11:00:00,23.36,23.53,23.33,23.4,430400.0,23.36,23.53,23.33,23.4,430400.0
2014-08-29 11:30:00,23.39,23.66,23.31,23.4,308900.0,23.39,23.66,23.31,23.4,308900.0
2014-08-29 12:00:00,23.4,23.4,23.2,23.29,203600.0,23.4,23.4,23.2,23.29,203600.0
2014-08-29 12:30:00,23.29,23.55,23.21,23.5,633500.0,23.29,23.55,23.21,23.5,633500.0
2014-08-29 13:00:00,23.48,23.54,23.41,23.52,90800.0,23.48,23.54,23.41,23.52,90800.0
2014-08-29 13:30:00,23.54,23.56,23.39,23.51,105500.0,23.54,23.56,23.39,23.51,105500.0
2014-08-29 14:00:00,23.51,23.51,23.39,23.41,96000.0,23.51,23.51,23.39,23.41,96000.0
2014-08-29 14:30:00,23.41,23.48,23.35,23.43,102000.0,23.41,23.48,23.35,23.43,102000.0
2014-08-29 15:00:00,23.43,23.5,23.41,23.47,90800.0,23.43,23.5,23.41,23.47,90800.0
2014-08-29 15:30:00,23.47,23.58,23.43,23.51,656700.0,23.47,23.58,23.43,23.51,656700.0
2014-09-02 09:30:00,23.62,23.64,23.21,23.43,218700.0,23.62,23.64,23.21,23.43,218700.0
2014-09-02 10:00:00,23.43,23.49,23.35,23.36,111900.0,23.43,23.49,23.35,23.36,111900.0
2014-09-02 10:30:00,23.36,23.49,23.28,23.42,139000.0,23.36,23.49,23.28,23.42,139000.0
2014-09-02 11:00:00,23.42,23.43,23.32,23.33,80900.0,23.42,23.43,23.32,23.33,80900.0
2014-09-02 11:30:00,23.33,23.45,23.33,23.39,75500.0,23.33,23.45,23.33,23.39,75500.0
2014-09-02 12:00:00,23.4,23.84,23.4,23.81,203700.0,23.4,23.84,23.4,23.81,203700.0
2014-09-02 12:30:00,23.81,23.92,23.76,23.82,311300.0,23.81,23.92,23.76,23.82,311300.0
2014-09-02 13:00:00,23.83,23.91,23.8,23.8,153400.0,23.83,23.91,23.8,23.8,153400.0
2014-09-02 13:30:00,23.79,23.81,23.65,23.7,76900.0,23.79,23.81,23.65,23.7,76900.0
2014-09-02 14:00:00,23.69,23.71,23.66,23.69,105400.0,23.69,23.71,23.66,23.69,105400.0
2014-09-02 14:30:00,23.7,23.76,23.66,23.67,142100.0,23.7,23.76,23.66,23.67,142100.0
2014-09-02 15:00:00,23.67,23.69,23.6,23.66,98900.0,23.67,23.69,23.6,23.66,98900.0
2014-09-02 15:30:00,23.66,23.73,23.64,23.66,269700.0,23.66,23.73,23.64,23.66,269700.0
2014-09-03 09:30:00,23.85,23.88,23.64,23.66,93700.0,23.85,23.88,23.64,23.66,93700.0
2014-09-03 10:00:00,23.67,23.7,23.54,23.65,91500.0,23.67,23.7,23.54,23.65,91500.0
2014-09-03 10:30:00,23.65,23.79,23.63,23.7,108500.0,23.65,23.79,23.63,23.7,108500.0
2014-09-03 11:00:00,23.7,23.75,23.68,23.71,63500.0,23.7,23.75,23.68,23.71,63500.0
2014-09-03 11:30:00,23.72,23.76,23.64,23.65,91900.0,23.72,23.76,23.64,23.65,91900.0
2014-09-03 12:00:00,23.65,23.67,23.6,23.63,99200.0,23.65,23.67,23.6,23.63,99200.0
2014-09-03 12:30:00,23.63,23.68,23.6,23.62,40100.0,23.63,23.68,23.6,23.62,40100.0
2014-09-03 13:00:00,23.62,23.63,23.55,23.55,110900.0,23.62,23.63,23.55,23.55,110900.0
2014-09-03 13:30:00,23.56,23.61,23.54,23.58,85900.0,23.56,23.61,23.54,23.58,85900.0
2014-09-03 14:00:00,23.58,23.6,23.54,23.57,83800.0,23.58,23.6,23.54,23.57,83800.0
2014-09-03 14:30:00,23.58,23.58,23.46,23.52,71700.0,23.58,23.58,23.46,23.52,71700.0
2014-09-03 15:00:00,23.51,23.51,23.41,23.42,109700.0,23.51,23.51,23.41,23.42,109700.0
2014-09-03 15:30:00,23.42,23.48,23.35,23.47,300200.0,23.42,23.48,23.35,23.47,300200.0
2014-09-04 09:30:00,23.41,23.65,23.35,23.46,121000.0,23.41,23.65,23.35,23.46,121000.0
2014-09-04 10:00:00,23.47,23.68,23.44,23.65,292600.0,23.47,23.68,23.44,23.65,292600.0
2014-09-04 10:30:00,23.65,23.66,23.46,23.47,246000.0,23.65,23.66,23.46,23.47,246000.0
2014-09-04 11:00:00,23.47,23.55,23.46,23.52,50700.0,23.47,23.55,23.46,23.52,50700.0
2014-09-04 11:30:00,23.51,23.57,23.48,23.53,88400.0,23.51,23.57,23.48,23.53,88400.0
2014-09-04 12:00:00,23.53,23.71,23.51,23.61,372400.0,23.53,23.71,23.51,23.61,372400.0
2014-09-04 12:30:00,23.61,23.62,23.55,23.58,24700.0,23.61,23.62,23.55,23.58,24700.0
2014-09-04 13:00:00,23.58,23.62,23.45,23.47,54100.0,23.58,23.62,23.45,23.47,54100.0
2014-09-04 13:30:00,23.47,23.52,23.41,23.52,41100.0,23.47,23.52,23.41,23.52,41100.0
2014-09-04 14:00:00,23.5,23.54,23.44,23.44,44700.0,23.5,23.54,23.44,23.44,44700.0
2014-09-04 14:30:00,23.44,23.44,23.34,23.35,52600.0,23.44,23.44,23.34,23.35,52600.0
2014-09-04 15:00:00,23.35,23.35,23.26,23.31,65300.0,23.35,23.35,23.26,23.31,65300.0
2014-09-04 15:30:00,23.31,23.34,23.21,23.24,184800.0,23.31,23.34,23.21,23.24,184800.0
2014-09-05 09:30:00,23.0,23.19,22.91,23.13,133500.0,23.0,23.19,22.91,23.13,133500.0
2014-09-05 10:00:00,23.11,23.17,22.98,22.99,145200.0,23.11,23.17,22.98,22.99,145200.0
2014-09-05 10:30:00,22.98,22.98,22.69,22.78,170300.0,22.98,22.98,22.69,22.78,170300.0
2014-09-05 11:00:00,22.78,22.88,22.76,22.8,174400.0,22.78,22.88,22.76,22.8,174400.0
2014-09-05 11:30:00,22.8,22.85,22.71,22.84,54900.0,22.8,22.85,22.71,22.84,54900.0
2014-09-05 12:00:00,22.84,22.85,22.78,22.83,91900.0,22.84,22.85,22.78,22.83,91900.0
2014-09-05 12:30:00,22.83,22.96,22.83,22.95,41400.0,22.83,22.96,22.83,22.95,41400.0
2014-09-05 13:00:00,22.95,23.01,22.94,22.99,41200.0,22.95,23.01,22.94,22.99,41200.0
2014-09-05 13:30:00,23.0,23.02,22.95,22.99,36700.0,23.0,23.02,22.95,22.99,36700.0
2014-09-05 14:00:00,22.99,23.14,22.99,23.14,70900.0,22.99,23.14,22.99,23.14,70900.0
2014-09-05 14:30:00,23.14,23.24,23.14,23.21,51000.0,23.14,23.24,23.14,23.21,51000.0
2014-09-05 15:00:00,23.21,23.35,23.2,23.34,81200.0,23.21,23.35,23.2,23.34,81200.0
2014-09-05 15:30:00,23.33,23.39,23.29,23.38,176100.0,23.33,23.39,23.29,23.38,176100.0
2014-09-08 09:30:00,23.27,23.51,23.25,23.47,145000.0,23.27,23.51,23.25,23.47,145000.0
2014-09-08 10:00:00,23.46,23.55,23.25,23.26,299400.0,23.46,23.55,23.25,23.26,299400.0
2014-09-08 10:30:00,23.27,23.33,23.14,23.22,238600.0,23.27,23.33,23.14,23.22,238600.0
2014-09-08 11:00:00,23.22,23.38,23.19,23.3,70900.0,23.22,23.38,23.19,23.3,70900.0
2014-09-08 11:30:00,23.3,23.35,23.21,23.25,68500.0,23.3,23.35,23.21,23.25,68500.0
2014-09-08 12:00:00,23.25,23.34,23.23,23.33,56800.0,23.25,23.34,23.23,23.33,56800.0
2014-09-08 12:30:00,23.34,23.41,23.31,23.4,55300.0,23.34,23.41,23.31,23.4,55300.0
2014-09-08 13:00:00,23.41,23.41,23.26,23.29,57900.0,23.41,23.41,23.26,23.29,57900.0
2014-09-08 13:30:00,23.28,23.29,23.17,23.19,34200.0,23.28,23.29,23.17,23.19,34200.0
2014-09-08 14:00:00,23.2,23.28,23.17,23.26,55500.0,23.2,23.28,23.17,23.26,55500.0
2014-09-08 14:30:00,23.26,23.36,23.24,23.33,62200.0,23.26,23.36,23.24,23.33,62200.0
2014-09-08 15:00:00,23.34,23.38,23.33,23.38,59700.0,23.34,23.38,23.33,23.38,59700.0
2014-09-08 15:30:00,23.39,23.48,23.35,23.37,211400.0,23.39,23.48,23.35,23.37,211400.0
2014-09-09 09:30:00,23.28,23.48,23.21,23.23,125600.0,23.28,23.48,23.21,23.23,125600.0
2014-09-09 10:00:00,23.22,23.35,23.17,23.33,120900.0,23.22,23.35,23.17,23.33,120900.0
2014-09-09 10:30:00,23.34,23.37,23.24,23.25,59200.0,23.34,23.37,23.24,23.25,59200.0
2014-09-09 11:00:00,23.25,23.39,23.25,23.31,50400.0,23.25,23.39,23.25,23.31,50400.0
2014-09-09 11:30:00,23.31,23.32,23.23,23.29,50700.0,23.31,23.32,23.23,23.29,50700.0
2014-09-09 12:00:00,23.27,23.27,23.16,23.17,52100.0,23.27,23.27,23.16,23.17,52100.0
2014-09-09 12:30:00,23.18,23.21,23.15,23.2,46300.0,23.18,23.21,23.15,23.2,46300.0
2014-09-09 13:00:00,23.2,23.29,23.19,23.29,43500.0,23.2,23.29,23.19,23.29,43500.0
2014-09-09 13:30:00,23.3,23.4,23.29,23.38,28900.0,23.3,23.4,23.29,23.38,28900.0
2014-09-09 14:00:00,23.38,23.38,23.17,23.17,59400.0,23.38,23.38,23.17,23.17,59400.0
2014-09-09 14:30:00,23.16,23.27,23.14,23.26,65400.0,23.16,23.27,23.14,23.26,65400.0
2014-09-09 15:00:00,23.27,23.27,23.13,23.21,131200.0,23.27,23.27,23.13,23.21,131200.0
2014-09-09 15:30:00,23.21,23.26,23.15,23.22,218700.0,23.21,23.26,23.15,23.22,218700.0
2014-09-10 09:30:00,23.27,23.28,22.9,22.93,97500.0,23.27,23.28,22.9,22.93,97500.0
2014-09-10 10:00:00,22.96,22.99,22.88,22.99,139900.0,22.96,22.99,22.88,22.99,139900.0
2014-09-10 10:30:00,22.99,23.12,22.98,23.12,75100.0,22.99,23.12,22.98,23.12,75100.0
2014-09-10 11:00:00,23.11,23.15,23.05,23.06,25700.0,23.11,23.15,23.05,23.06,25700.0
2014-09-10 11:30:00,23.07,23.24,23.05,23.23,122500.0,23.07,23.24,23.05,23.23,122500.0
2014-09-10 12:00:00,23.23,23.26,23.19,23.21,49800.0,23.23,23.26,23.19,23.21,49800.0
2014-09-10 12:30:00,23.22,23.3,23.18,23.26,18600.0,23.22,23.3,23.18,23.26,18600.0
2014-09-10 13:00:00,23.26,23.39,23.24,23.38,38800.0,23.26,23.39,23.24,23.38,38800.0
2014-09-10 13:30:00,23.4,23.4,23.26,23.32,27400.0,23.4,23.4,23.26,23.32,27400.0
2014-09-10 14:00:00,23.3,23.4,23.3,23.35,26700.0,23.3,23.4,23.3,23.35,26700.0
2014-09-10 14:30:00,23.35,23.4,23.33,23.37,27600.0,23.35,23.4,23.33,23.37,27600.0
2014-09-10 15:00:00,23.37,23.43,23.36,23.43,46400.0,23.37,23.43,23.36,23.43,46400.0
2014-09-10 15:30:00,23.42,23.55,23.42,23.54,298500.0,23.42,23.55,23.42,23.54,298500.0
2014-09-11 09:30:00,23.48,23.82,23.39,23.77,94300.0,23.48,23.82,23.39,23.77,94300.0
2014-09-11 10:00:00,23.78,23.94,23.68,23.87,127400.0,23.78,23.94,23.68,23.87,127400.0
2014-09-11 10:30:00,23.87,23.89,23.76,23.82,90400.0,23.87,23.89,23.76,23.82,90400.0
2014-09-11 11:00:00,23.82,23.86,23.79,23.86,104400.0,23.82,23.86,23.79,23.86,104400.0
2014-09-11 11:30:00,23.83,24.08,23.82,24.01,138600.0,23.83,24.08,23.82,24.01,138600.0
2014-09-11 12:00:00,24.01,24.14,24.0,24.09,141600.0,24.01,24.14,24.0,24.09,141600.0
2014-09-11 12:30:00,24.09,24.09,23.98,23.99,54400.0,24.09,24.09,23.98,23.99,54400.0
2014-09-11 13:00:00,23.99,24.03,23.97,24.0,76300.0,23.99,24.03,23.97,24.0,76300.0
2014-09-11 13:30:00,24.0,24.02,23.93,24.02,68900.0,24.0,24.02,23.93,24.02,68900.0
2014-09-11 14:00:00,24.02,24.23,24.01,24.22,98500.0,24.02,24.23,24.01,24.22,98500.0
2014-09-11 14:30:00,24.22,24.25,24.12,24.19,70200.0,24.22,24.25,24.12,24.19,70200.0
2014-09-11 15:00:00,24.19,24.28,24.14,24.28,114300.0,24.19,24.28,24.14,24.28,114300.0
2014-09-11 15:30:00,24.27,24.28,24.13,24.19,326400.0,24.27,24.28,24.13,24.19,326400.0
2014-09-12 09:30:00,24.2,24.2,23.72,23.74,68500.0,24.2,24.2,23.72,23.74,68500.0
2014-09-12 10:00:00,23.72,23.86,23.72,23.81,82600.0,23.72,23.86,23.72,23.81,82600.0
2014-09-12 10:30:00,23.81,23.93,23.76,23.93,102000.0,23.81,23.93,23.76,23.93,102000.0
2014-09-12 11:00:00,23.94,23.96,23.6,23.68,60400.0,23.94,23.96,23.6,23.68,60400.0
2014-09-12 11:30:00,23.67,23.67,23.51,23.51,74500.0,23.67,23.67,23.51,23.51,74500.0
2014-09-12 12:00:00,23.51,23.61,23.48,23.57,53300.0,23.51,23.61,23.48,23.57,53300.0
2014-09-12 12:30:00,23.57,23.6,23.51,23.59,59700.0,23.57,23.6,23.51,23.59,59700.0
2014-09-12 13:00:00,23.59,23.59,23.45,23.5,50400.0,23.59,23.59,23.45,23.5,50400.0
2014-09-12 13:30:00,23.49,23.53,23.43,23.51,45000.0,23.49,23.53,23.43,23.51,45000.0
2014-09-12 14:00:00,23.51,23.53,23.43,23.45,65900.0,23.51,23.53,23.43,23.45,65900.0
2014-09-12 14:30:00,23.45,23.46,23.38,23.44,84500.0,23.45,23.46,23.38,23.44,84500.0
2014-09-12 15:00:00,23.43,23.64,23.41,23.61,97300.0,23.43,23.64,23.41,23.61,97300.0
2014-09-12 15:30:00,23.6,23.63,23.49,23.53,241400.0,23.6,23.63,23.49,23.53,241400.0
2014-09-15 09:30:00,23.54,23.71,23.2,23.24,114600.0,23.54,23.71,23.2,23.24,114600.0
2014-09-15 10:00:00,23.23,23.43,23.2,23.34,110300.0,23.23,23.43,23.2,23.34,110300.0
2014-09-15 10:30:00,23.34,23.36,23.24,23.32,128000.0,23.34,23.36,23.24,23.32,128000.0
2014-09-15 11:00:00,23.32,23.33,23.21,23.23,59800.0,23.32,23.33,23.21,23.23,59800.0
2014-09-15 11:30:00,23.21,23.24,23.15,23.19,67400.0,23.21,23.24,23.15,23.19,67400.0
2014-09-15 12:00:00,23.17,23.19,23.12,23.15,39300.0,23.17,23.19,23.12,23.15,39300.0
2014-09-15 12:30:00,23.14,23.18,23.13,23.14,35700.0,23.14,23.18,23.13,23.14,35700.0
2014-09-15 13:00:00,23.15,23.18,23.09,23.09,38000.0,23.15,23.18,23.09,23.09,38000.0
2014-09-15 13:30:00,23.09,23.11,23.02,23.03,70700.0,23.09,23.11,23.02,23.03,70700.0
2014-09-15 14:00:00,23.05,23.16,23.0,23.16,78900.0,23.05,23.16,23.0,23.16,78900.0
2014-09-15 14:30:00,23.18,23.28,23.18,23.19,44400.0,23.18,23.28,23.18,23.19,44400.0
2014-09-15 15:00:00,23.2,23.22,23.11,23.12,62700.0,23.2,23.22,23.11,23.12,62700.0
2014-09-15 15:30:00,23.12,23.16,23.11,23.13,189300.0,23.12,23.16,23.11,23.13,189300.0
2014-09-16 09:30:00,22.98,23.13,22.82,22.86,149400.0,22.98,23.13,22.82,22.86,149400.0
2014-09-16 10:00:00,22.86,22.88,22.76,22.81,113600.0,22.86,22.88,22.76,22.81,113600.0
2014-09-16 10:30:00,22.81,22.86,22.77,22.77,76200.0,22.81,22.86,22.77,22.77,76200.0
2014-09-16 11:00:00,22.77,22.86,22.73,22.86,51500.0,22.77,22.86,22.73,22.86,51500.0
2014-09-16 11:30:00,22.87,23.06,22.87,23.03,88300.0,22.87,23.06,22.87,23.03,88300.0
2014-09-16 12:00:00,23.04,23.14,23.0,23.11,19400.0,23.04,23.14,23.0,23.11,19400.0
2014-09-16 12:30:00,23.1,23.23,23.1,23.21,41500.0,23.1,23.23,23.1,23.21,41500.0
2014-09-16 13:00:00,23.21,23.29,23.21,23.26,38000.0,23.21,23.29,23.21,23.26,38000.0
2014-09-16 13:30:00,23.26,23.33,23.24,23.25,44600.0,23.26,23.33,23.24,23.25,44600.0
2014-09-16 14:00:00,23.24,23.25,23.13,23.14,68100.0,23.24,23.25,23.13,23.14,68100.0
2014-09-16 14:30:00,23.14,23.17,23.08,23.08,47400.0,23.14,23.17,23.08,23.08,47400.0
2014-09-16 15:00:00,23.09,23.14,23.05,23.06,65600.0,23.09,23.14,23.05,23.06,65600.0
2014-09-16 15:30:00,23.06,23.11,23.03,23.04,149900.0,23.06,23.11,23.03,23.04,149900.0
2014-09-17 09:30:00,23.06,23.42,23.06,23.26,41300.0,23.06,23.42,23.06,23.26,41300.0
2014-09-17 10:00:00,23.25,23.33,23.23,23.3,48600.0,23.25,23.33,23.23,23.3,48600.0
2014-09-17 10:30:00,23.31,23.31,23.08,23.12,55200.0,23.31,23.31,23.08,23.12,55200.0
2014-09-17 11:00:00,23.11,23.33,23.09,23.22,161500.0,23.11,23.33,23.09,23.22,161500.0
2014-09-17 11:30:00,23.23,23.23,23.02,23.14,297200.0,23.23,23.23,23.02,23.14,297200.0
2014-09-17 12:00:00,23.14,23.31,23.13,23.2,67100.0,23.14,23.31,23.13,23.2,67100.0
2014-09-17 12:30:00,23.2,23.2,23.09,23.18,62500.0,23.2,23.2,23.09,23.18,62500.0
2014-09-17 13:00:00,23.17,23.17,23.01,23.01,69600.0,23.17,23.17,23.01,23.01,69600.0
2014-09-17 13:30:00,23.03,23.06,22.93,22.96,54000.0,23.03,23.06,22.93,22.96,54000.0
2014-09-17 14:00:00,22.97,23.17,22.83,23.1,42100.0,22.97,23.17,22.83,23.1,42100.0
2014-09-17 14:30:00,23.09,23.15,23.02,23.12,57500.0,23.09,23.15,23.02,23.12,57500.0
2014-09-17 15:00:00,23.12,23.21,23.07,23.11,77500.0,23.12,23.21,23.07,23.11,77500.0
2014-09-17 15:30:00,23.11,23.11,22.96,22.97,136300.0,23.11,23.11,22.96,22.97,136300.0
2014-09-18 09:30:00,23.04,23.32,22.91,23.29,52500.0,23.04,23.32,22.91,23.29,52500.0
2014-09-18 10:00:00,23.29,23.36,23.25,23.32,31200.0,23.29,23.36,23.25,23.32,31200.0
2014-09-18 10:30:00,23.31,23.56,23.31,23.48,81900.0,23.31,23.56,23.31,23.48,81900.0
2014-09-18 11:00:00,23.48,23.55,23.48,23.48,33700.0,23.48,23.55,23.48,23.48,33700.0
2014-09-18 11:30:00,23.47,23.53,23.44,23.45,48400.0,23.47,23.53,23.44,23.45,48400.0
2014-09-18 12:00:00,23.45,23.46,23.41,23.46,44000.0,23.45,23.46,23.41,23.46,44000.0
2014-09-18 12:30:00,23.45,23.48,23.43,23.48,29600.0,23.45,23.48,23.43,23.48,29600.0
2014-09-18 13:00:00,23.48,23.48,23.41,23.42,32700.0,23.48,23.48,23.41,23.42,32700.0
2014-09-18 13:30:00,23.42,23.51,23.42,23.47,79200.0,23.42,23.51,23.42,23.47,79200.0
2014-09-18 14:00:00,23.48,23.49,23.42,23.43,54600.0,23.48,23.49,23.42,23.43,54600.0
2014-09-18 14:30:00,23.43,23.46,23.41,23.42,56300.0,23.43,23.46,23.41,23.42,56300.0
2014-09-18 15:00:00,23.42,23.48,23.41,23.48,63400.0,23.42,23.48,23.41,23.48,63400.0
2014-09-18 15:30:00,23.48,23.54,23.45,23.53,200200.0,23.48,23.54,23.45,23.53,200200.0
2014-09-19 09:30:00,23.73,23.9,23.63,23.85,201600.0,23.73,23.9,23.63,23.85,201600.0
2014-09-19 10:00:00,23.85,23.91,23.78,23.84,116800.0,23.85,23.91,23.78,23.84,116800.0
2014-09-19 10:30:00,23.84,23.88,23.68,23.87,159200.0,23.84,23.88,23.68,23.87,159200.0
2014-09-19 11:00:00,23.88,23.89,23.75,23.84,120400.0,23.88,23.89,23.75,23.84,120400.0
2014-09-19 11:30:00,23.83,23.84,23.74,23.78,108600.0,23.83,23.84,23.74,23.78,108600.0
2014-09-19 12:00:00,23.78,23.79,23.67,23.71,179500.0,23.78,23.79,23.67,23.71,179500.0
2014-09-19 12:30:00,23.71,23.72,23.57,23.66,194300.0,23.71,23.72,23.57,23.66,194300.0
2014-09-19 13:00:00,23.67,23.81,23.65,23.76,143200.0,23.67,23.81,23.65,23.76,143200.0
2014-09-19 13:30:00,23.76,23.85,23.68,23.8,93700.0,23.76,23.85,23.68,23.8,93700.0
2014-09-19 14:00:00,23.8,23.83,23.76,23.8,99300.0,23.8,23.83,23.76,23.8,99300.0
2014-09-19 14:30:00,23.8,23.84,23.77,23.79,136000.0,23.8,23.84,23.77,23.79,136000.0
2014-09-19 15:00:00,23.79,23.81,23.74,23.74,107200.0,23.79,23.81,23.74,23.74,107200.0
2014-09-19 15:30:00,23.75,23.75,23.68,23.73,286900.0,23.75,23.75,23.68,23.73,286900.0
2014-09-22 09:30:00,23.39,23.75,23.39,23.72,167700.0,23.39,23.75,23.39,23.72,167700.0
2014-09-22 10:00:00,23.7,23.75,23.58,23.61,100700.0,23.7,23.75,23.58,23.61,100700.0
2014-09-22 10:30:00,23.61,23.62,23.51,23.53,130600.0,23.61,23.62,23.51,23.53,130600.0
2014-09-22 11:00:00,23.53,23.54,23.44,23.51,66000.0,23.53,23.54,23.44,23.51,66000.0
2014-09-22 11:30:00,23.51,23.53,23.4,23.41,57000.0,23.51,23.53,23.4,23.41,57000.0
2014-09-22 12:00:00,23.42,23.48,23.4,23.48,76100.0,23.42,23.48,23.4,23.48,76100.0
2014-09-22 12:30:00,23.47,23.57,23.47,23.51,90700.0,23.47,23.57,23.47,23.51,90700.0
2014-09-22 13:00:00,23.5,23.5,23.4,23.46,63200.0,23.5,23.5,23.4,23.46,63200.0
2014-09-22 13:30:00,23.46,23.52,23.45,23.46,38800.0,23.46,23.52,23.45,23.46,38800.0
2014-09-22 14:00:00,23.46,23.48,23.43,23.47,87200.0,23.46,23.48,23.43,23.47,87200.0
2014-09-22 14:30:00,23.47,23.52,23.45,23.49,38000.0,23.47,23.52,23.45,23.49,38000.0
2014-09-22 15:00:00,23.5,23.54,23.5,23.53,102300.0,23.5,23.54,23.5,23.53,102300.0
2014-09-22 15:30:00,23.53,23.6,23.51,23.58,251800.0,23.53,23.6,23.51,23.58,251800.0
2014-09-23 09:30:00,23.39,23.49,23.36,23.48,80800.0,23.39,23.49,23.36,23.48,80800.0
2014-09-23 10:00:00,23.48,23.66,23.41,23.48,124000.0,23.48,23.66,23.41,23.48,124000.0
2014-09-23 10:30:00,23.49,23.52,23.42,23.5,39600.0,23.49,23.52,23.42,23.5,39600.0
2014-09-23 11:00:00,23.5,23.54,23.44,23.53,34800.0,23.5,23.54,23.44,23.53,34800.0
2014-09-23 11:30:00,23.54,23.72,23.54,23.68,100200.0,23.54,23.72,23.54,23.68,100200.0
2014-09-23 12:00:00,23.67,23.7,23.61,23.66,59600.0,23.67,23.7,23.61,23.66,59600.0
2014-09-23 12:30:00,23.65,23.68,23.53,23.55,28100.0,23.65,23.68,23.53,23.55,28100.0
2014-09-23 13:00:00,23.55,23.56,23.46,23.46,141600.0,23.55,23.56,23.46,23.46,141600.0
2014-09-23 13:30:00,23.47,23.49,23.24,23.25,105500.0,23.47,23.49,23.24,23.25,105500.0
2014-09-23 14:00:00,23.26,23.28,23.17,23.2,42200.0,23.26,23.28,23.17,23.2,42200.0
2014-09-23 14:30:00,23.2,23.28,23.2,23.24,152300.0,23.2,23.28,23.2,23.24,152300.0
2014-09-23 15:00:00,23.23,23.27,23.2,23.25,70100.0,23.23,23.27,23.2,23.25,70100.0
2014-09-23 15:30:00,23.25,23.3,23.15,23.15,225900.0,23.25,23.3,23.15,23.15,225900.0
2014-09-24 09:30:00,23.23,23.34,22.95,23.05,101900.0,23.23,23.34,22.95,23.05,101900.0
2014-09-24 10:00:00,23.07,23.13,22.88,22.94,95100.0,23.07,23.13,22.88,22.94,95100.0
2014-09-24 10:30:00,22.94,23.07,22.85,23.05,131300.0,22.94,23.07,22.85,23.05,131300.0
2014-09-24 11:00:00,23.06,23.15,23.03,23.1,56300.0,23.06,23.15,23.03,23.1,56300.0
2014-09-24 11:30:00,23.11,23.14,23.06,23.12,71700.0,23.11,23.14,23.06,23.12,71700.0
2014-09-24 12:00:00,23.11,23.12,23.04,23.09,59100.0,23.11,23.12,23.04,23.09,59100.0
2014-09-24 12:30:00,23.09,23.15,23.07,23.15,51300.0,23.09,23.15,23.07,23.15,51300.0
2014-09-24 13:00:00,23.15,23.22,23.15,23.22,49300.0,23.15,23.22,23.15,23.22,49300.0
2014-09-24 13:30:00,23.22,23.37,23.22,23.35,74900.0,23.22,23.37,23.22,23.35,74900.0
2014-09-24 14:00:00,23.35,23.51,23.34,23.51,94700.0,23.35,23.51,23.34,23.51,94700.0
2014-09-24 14:30:00,23.5,23.6,23.49,23.55,160000.0,23.5,23.6,23.49,23.55,160000.0
2014-09-24 15:00:00,23.55,23.62,23.5,23.59,133800.0,23.55,23.62,23.5,23.59,133800.0
2014-09-24 15:30:00,23.58,23.62,23.46,23.48,248700.0,23.58,23.62,23.46,23.48,248700.0
2014-09-25 09:30:00,23.4,23.49,23.22,23.34,101500.0,23.4,23.49,23.22,23.34,101500.0
2014-09-25 10:00:00,23.35,23.39,23.2,23.33,104900.0,23.35,23.39,23.2,23.33,104900.0
2014-09-25 10:30:00,23.31,23.31,23.02,23.14,67000.0,23.31,23.31,23.02,23.14,67000.0
2014-09-25 11:00:00,23.13,23.22,23.08,23.19,64400.0,23.13,23.22,23.08,23.19,64400.0
2014-09-25 11:30:00,23.18,23.28,23.17,23.25,49500.0,23.18,23.28,23.17,23.25,49500.0
2014-09-25 12:00:00,23.24,23.33,23.24,23.29,73300.0,23.24,23.33,23.24,23.29,73300.0
2014-09-25 12:30:00,23.27,23.33,23.27,23.29,31300.0,23.27,23.33,23.27,23.29,31300.0
2014-09-25 13:00:00,23.3,23.31,23.24,23.26,18500.0,23.3,23.31,23.24,23.26,18500.0
2014-09-25 13:30:00,23.27,23.27,23.14,23.17,50300.0,23.27,23.27,23.14,23.17,50300.0
2014-09-25 14:00:00,23.16,23.19,23.1,23.12,32900.0,23.16,23.19,23.1,23.12,32900.0
2014-09-25 14:30:00,23.11,23.19,23.1,23.14,35500.0,23.11,23.19,23.1,23.14,35500.0
2014-09-25 15:00:00,23.14,23.17,23.09,23.11,64200.0,23.14,23.17,23.09,23.11,64200.0
2014-09-25 15:30:00,23.11,23.26,23.09,23.1,198600.0,23.11,23.26,23.09,23.1,198600.0
2014-09-26 09:30:00,23.44,23.49,23.15,23.41,99200.0,23.44,23.49,23.15,23.41,99200.0
2014-09-26 10:00:00,23.43,23.48,23.25,23.26,23400.0,23.43,23.48,23.25,23.26,23400.0
2014-09-26 10:30:00,23.24,23.28,23.16,23.18,39500.0,23.24,23.28,23.16,23.18,39500.0
2014-09-26 11:00:00,23.19,23.2,23.1,23.15,18400.0,23.19,23.2,23.1,23.15,18400.0
2014-09-26 11:30:00,23.15,23.19,23.12,23.16,23200.0,23.15,23.19,23.12,23.16,23200.0
2014-09-26 12:00:00,23.15,23.18,23.12,23.18,14500.0,23.15,23.18,23.12,23.18,14500.0
2014-09-26 12:30:00,23.17,23.21,23.16,23.21,23500.0,23.17,23.21,23.16,23.21,23500.0
2014-09-26 13:00:00,23.23,23.27,23.21,23.24,19000.0,23.23,23.27,23.21,23.24,19000.0
2014-09-26 13:30:00,23.24,23.24,23.16,23.21,27100.0,23.24,23.24,23.16,23.21,27100.0
2014-09-26 14:00:00,23.21,23.42,23.2,23.42,33600.0,23.21,23.42,23.2,23.42,33600.0
2014-09-26 14:30:00,23.43,23.52,23.41,23.5,122800.0,23.43,23.52,23.41,23.5,122800.0
2014-09-26 15:00:00,23.5,23.54,23.39,23.42,73600.0,23.5,23.54,23.39,23.42,73600.0
2014-09-26 15:30:00,23.43,23.46,23.33,23.42,161500.0,23.43,23.46,23.33,23.42,161500.0
2014-09-29 09:30:00,23.15,23.34,23.15,23.3,40000.0,23.15,23.34,23.15,23.3,40000.0
2014-09-29 10:00:00,23.31,23.54,23.31,23.44,59600.0,23.31,23.54,23.31,23.44,59600.0
2014-09-29 10:30:00,23.42,23.53,23.39,23.45,75200.0,23.42,23.53,23.39,23.45,75200.0
2014-09-29 11:00:00,23.45,23.51,23.34,23.35,77600.0,23.45,23.51,23.34,23.35,77600.0
2014-09-29 11:30:00,23.35,23.36,23.29,23.36,61700.0,23.35,23.36,23.29,23.36,61700.0
2014-09-29 12:00:00,23.37,23.39,23.17,23.17,52000.0,23.37,23.39,23.17,23.17,52000.0
2014-09-29 12:30:00,23.18,23.3,23.15,23.28,51100.0,23.18,23.3,23.15,23.28,51100.0
2014-09-29 13:00:00,23.27,23.29,23.21,23.25,82800.0,23.27,23.29,23.21,23.25,82800.0
2014-09-29 13:30:00,23.25,23.27,23.18,23.2,30500.0,23.25,23.27,23.18,23.2,30500.0
2014-09-29 14:00:00,23.19,23.23,23.14,23.18,47600.0,23.19,23.23,23.14,23.18,47600.0
2014-09-29 14:30:00,23.18,23.27,23.18,23.26,69800.0,23.18,23.27,23.18,23.26,69800.0
2014-09-29 15:00:00,23.26,23.37,23.26,23.35,74700.0,23.26,23.37,23.26,23.35,74700.0
2014-09-29 15:30:00,23.35,23.36,23.28,23.35,164000.0,23.35,23.36,23.28,23.35,164000.0
2014-09-30 09:30:00,23.37,23.37,23.03,23.13,34800.0,23.37,23.37,23.03,23.13,34800.0
2014-09-30 10:00:00,23.12,23.34,23.09,23.22,106300.0,23.12,23.34,23.09,23.22,106300.0
2014-09-30 10:30:00,23.23,23.47,23.22,23.46,82400.0,23.23,23.47,23.22,23.46,82400.0
2014-09-30 11:00:00,23.46,23.52,23.38,23.45,46200.0,23.46,23.52,23.38,23.45,46200.0
2014-09-30 11:30:00,23.45,23.46,23.35,23.39,34700.0,23.45,23.46,23.35,23.39,34700.0
2014-09-30 12:00:00,23.41,23.42,23.3,23.32,43700.0,23.41,23.42,23.3,23.32,43700.0
2014-09-30 12:30:00,23.33,23.4,23.31,23.37,130100.0,23.33,23.4,23.31,23.37,130100.0
2014-09-30 13:00:00,23.37,23.39,23.26,23.26,92000.0,23.37,23.39,23.26,23.26,92000.0
2014-09-30 13:30:00,23.26,23.29,23.12,23.15,29900.0,23.26,23.29,23.12,23.15,29900.0
2014-09-30 14:00:00,23.15,23.2,23.08,23.11,74500.0,23.15,23.2,23.08,23.11,74500.0
2014-09-30 14:30:00,23.11,23.14,23.04,23.08,38300.0,23.11,23.14,23.04,23.08,38300.0
2014-09-30 15:00:00,23.08,23.22,23.05,23.21,127200.0,23.08,23.22,23.05,23.21,127200.0
2014-09-30 15:30:00,23.21,23.25,23.06,23.06,221800.0,23.21,23.25,23.06,23.06,221800.0
2014-10-01 09:30:00,22.99,23.05,22.07,22.1,332400.0,22.99,23.05,22.07,22.1,332400.0
2014-10-01 10:00:00,22.09,22.27,21.85,22.22,233900.0,22.09,22.27,21.85,22.22,233900.0
2014-10-01 10:30:00,22.22,22.55,22.21,22.55,141900.0,22.22,22.55,22.21,22.55,141900.0
2014-10-01 11:00:00,22.54,22.65,22.53,22.56,106900.0,22.54,22.65,22.53,22.56,106900.0
2014-10-01 11:30:00,22.57,22.62,22.56,22.58,122500.0,22.57,22.62,22.56,22.58,122500.0
2014-10-01 12:00:00,22.58,22.6,22.4,22.53,61700.0,22.58,22.6,22.4,22.53,61700.0
2014-10-01 12:30:00,22.53,22.56,22.48,22.53,54300.0,22.53,22.56,22.48,22.53,54300.0
2014-10-01 13:00:00,22.53,22.54,22.38,22.42,61200.0,22.53,22.54,22.38,22.42,61200.0
2014-10-01 13:30:00,22.42,22.42,22.31,22.37,68600.0,22.42,22.42,22.31,22.37,68600.0
2014-10-01 14:00:00,22.37,22.52,22.35,22.49,38900.0,22.37,22.52,22.35,22.49,38900.0
2014-10-01 14:30:00,22.5,22.55,22.46,22.46,71400.0,22.5,22.55,22.46,22.46,71400.0
2014-10-01 15:00:00,22.45,22.47,22.32,22.42,92900.0,22.45,22.47,22.32,22.42,92900.0
2014-10-01 15:30:00,22.42,22.46,22.36,22.39,204800.0,22.42,22.46,22.36,22.39,204800.0
2014-10-02 09:30:00,22.44,22.59,22.4,22.47,30600.0,22.44,22.59,22.4,22.47,30600.0
2014-10-02 10:00:00,22.46,22.49,22.12,22.14,97200.0,22.46,22.49,22.12,22.14,97200.0
2014-10-02 10:30:00,22.14,22.25,22.06,22.06,95800.0,22.14,22.25,22.06,22.06,95800.0
2014-10-02 11:00:00,22.06,22.15,22.04,22.07,27800.0,22.06,22.15,22.04,22.07,27800.0
2014-10-02 11:30:00,22.05,22.06,21.85,21.95,66500.0,22.05,22.06,21.85,21.95,66500.0
2014-10-02 12:00:00,21.95,22.04,21.95,21.99,47800.0,21.95,22.04,21.95,21.99,47800.0
2014-10-02 12:30:00,21.99,22.24,21.96,22.22,55900.0,21.99,22.24,21.96,22.22,55900.0
2014-10-02 13:00:00,22.23,22.38,22.2,22.38,31400.0,22.23,22.38,22.2,22.38,31400.0
2014-10-02 13:30:00,22.38,22.55,22.38,22.54,57900.0,22.38,22.55,22.38,22.54,57900.0
2014-10-02 14:00:00,22.55,22.58,22.43,22.47,73500.0,22.55,22.58,22.43,22.47,73500.0
2014-10-02 14:30:00,22.48,22.52,22.44,22.47,65600.0,22.48,22.52,22.44,22.47,65600.0
2014-10-02 15:00:00,22.46,22.53,22.42,22.44,63500.0,22.46,22.53,22.42,22.44,63500.0
2014-10-02 15:30:00,22.44,22.47,22.35,22.38,160700.0,22.44,22.47,22.35,22.38,160700.0
2014-10-03 09:30:00,22.62,22.83,22.37,22.76,103600.0,22.62,22.83,22.37,22.76,103600.0
2014-10-03 10:00:00,22.74,22.9,22.74,22.85,88500.0,22.74,22.9,22.74,22.85,88500.0
2014-10-03 10:30:00,22.85,22.99,22.8,22.99,31500.0,22.85,22.99,22.8,22.99,31500.0
2014-10-03 11:00:00,22.99,23.04,22.8,22.87,67400.0,22.99,23.04,22.8,22.87,67400.0
2014-10-03 11:30:00,22.88,22.97,22.8,22.85,50700.0,22.88,22.97,22.8,22.85,50700.0
2014-10-03 12:00:00,22.85,22.88,22.83,22.83,21500.0,22.85,22.88,22.83,22.83,21500.0
2014-10-03 12:30:00,22.85,22.89,22.84,22.84,16100.0,22.85,22.89,22.84,22.84,16100.0
2014-10-03 13:00:00,22.86,22.86,22.8,22.86,21300.0,22.86,22.86,22.8,22.86,21300.0
2014-10-03 13:30:00,22.87,22.88,22.8,22.84,20600.0,22.87,22.88,22.8,22.84,20600.0
2014-10-03 14:00:00,22.85,22.9,22.85,22.87,13200.0,22.85,22.9,22.85,22.87,13200.0
2014-10-03 14:30:00,22.87,23.01,22.86,23.0,53400.0,22.87,23.01,22.86,23.0,53400.0
2014-10-03 15:00:00,22.99,23.0,22.85,22.93,63400.0,22.99,23.0,22.85,22.93,63400.0
2014-10-03 15:30:00,22.92,22.98,22.85,22.86,156900.0,22.92,22.98,22.85,22.86,156900.0
2014-10-06 09:30:00,22.98,23.01,22.8,22.8,32600.0,22.98,23.01,22.8,22.8,32600.0
2014-10-06 10:00:00,22.8,22.88,22.78,22.8,156700.0,22.8,22.88,22.78,22.8,156700.0
2014-10-06 10:30:00,22.8,22.87,22.66,22.69,44500.0,22.8,22.87,22.66,22.69,44500.0
2014-10-06 11:00:00,22.67,22.74,22.64,22.65,81300.0,22.67,22.74,22.64,22.65,81300.0
2014-10-06 11:30:00,22.67,22.75,22.65,22.75,28500.0,22.67,22.75,22.65,22.75,28500.0
2014-10-06 12:00:00,22.76,22.86,22.76,22.82,26500.0,22.76,22.86,22.76,22.82,26500.0
2014-10-06 12:30:00,22.81,22.83,22.72,22.76,23900.0,22.81,22.83,22.72,22.76,23900.0
2014-10-06 13:00:00,22.76,22.96,22.76,22.94,14700.0,22.76,22.96,22.76,22.94,14700.0
2014-10-06 13:30:00,22.95,22.98,22.88,22.97,24200.0,22.95,22.98,22.88,22.97,24200.0
2014-10-06 14:00:00,22.95,23.03,22.91,23.0,18500.0,22.95,23.03,22.91,23.0,18500.0
2014-10-06 14:30:00,23.0,23.07,22.99,23.05,47000.0,23.0,23.07,22.99,23.05,47000.0
2014-10-06 15:00:00,23.05,23.05,22.94,23.01,91700.0,23.05,23.05,22.94,23.01,91700.0
2014-10-06 15:30:00,23.01,23.02,22.9,22.9,135500.0,23.01,23.02,22.9,22.9,135500.0
2014-10-07 09:30:00,22.81,22.87,22.3,22.32,137700.0,22.81,22.87,22.3,22.32,137700.0
2014-10-07 10:00:00,22.33,22.46,22.3,22.46,105000.0,22.33,22.46,22.3,22.46,105000.0
2014-10-07 10:30:00,22.47,22.53,22.4,22.4,65000.0,22.47,22.53,22.4,22.4,65000.0
2014-10-07 11:00:00,22.41,22.44,22.3,22.33,107700.0,22.41,22.44,22.3,22.33,107700.0
2014-10-07 11:30:00,22.31,22.34,22.18,22.19,148300.0,22.31,22.34,22.18,22.19,148300.0
2014-10-07 12:00:00,22.18,22.32,22.11,22.26,61400.0,22.18,22.32,22.11,22.26,61400.0
2014-10-07 12:30:00,22.27,22.27,22.18,22.25,52900.0,22.27,22.27,22.18,22.25,52900.0
2014-10-07 13:00:00,22.24,22.25,22.18,22.25,49400.0,22.24,22.25,22.18,22.25,49400.0
2014-10-07 13:30:00,22.24,22.28,22.18,22.28,60400.0,22.24,22.28,22.18,22.28,60400.0
2014-10-07 14:00:00,22.28,22.28,22.14,22.14,74200.0,22.28,22.28,22.14,22.14,74200.0
2014-10-07 14:30:00,22.14,22.27,22.08,22.22,109400.0,22.14,22.27,22.08,22.22,109400.0
2014-10-07 15:00:00,22.22,22.22,22.02,22.1,411800.0,22.22,22.22,22.02,22.1,411800.0
2014-10-07 15:30:00,22.1,22.23,22.09,22.1,452700.0,22.1,22.23,22.09,22.1,452700.0
2014-10-08 09:30:00,22.12,22.26,21.84,21.84,173000.0,22.12,22.26,21.84,21.84,173000.0
2014-10-08 10:00:00,21.86,22.05,21.81,21.93,154400.0,21.86,22.05,21.81,21.93,154400.0
2014-10-08 10:30:00,21.94,21.97,21.5,21.53,73200.0,21.94,21.97,21.5,21.53,73200.0
2014-10-08 11:00:00,21.53,21.75,21.52,21.74,85500.0,21.53,21.75,21.52,21.74,85500.0
2014-10-08 11:30:00,21.74,21.77,21.64,21.75,37200.0,21.74,21.77,21.64,21.75,37200.0
2014-10-08 12:00:00,21.74,21.87,21.72,21.77,58600.0,21.74,21.87,21.72,21.77,58600.0
2014-10-08 12:30:00,21.76,21.84,21.76,21.78,22600.0,21.76,21.84,21.76,21.78,22600.0
2014-10-08 13:00:00,21.78,21.89,21.76,21.82,38900.0,21.78,21.89,21.76,21.82,38900.0
2014-10-08 13:30:00,21.81,21.98,21.8,21.98,40000.0,21.81,21.98,21.8,21.98,40000.0
2014-10-08 14:00:00,21.98,22.15,21.95,22.07,68100.0,21.98,22.15,21.95,22.07,68100.0
2014-10-08 14:30:00,22.08,22.34,22.07,22.33,149000.0,22.08,22.34,22.07,22.33,149000.0
2014-10-08 15:00:00,22.33,22.46,22.32,22.44,115400.0,22.33,22.46,22.32,22.44,115400.0
2014-10-08 15:30:00,22.43,22.5,22.34,22.44,287100.0,22.43,22.5,22.34,22.44,287100.0
2014-10-09 09:30:00,22.41,22.5,22.35,22.48,100500.0,22.41,22.5,22.35,22.48,100500.0
2014-10-09 10:00:00,22.49,22.57,22.41,22.56,47200.0,22.49,22.57,22.41,22.56,47200.0
2014-10-09 10:30:00,22.55,22.55,22.32,22.38,93900.0,22.55,22.55,22.32,22.38,93900.0
2014-10-09 11:00:00,22.38,22.39,22.27,22.36,52100.0,22.38,22.39,22.27,22.36,52100.0
2014-10-09 11:30:00,22.36,22.42,22.09,22.14,76700.0,22.36,22.42,22.09,22.14,76700.0
2014-10-09 12:00:00,22.13,22.21,22.06,22.07,63500.0,22.13,22.21,22.06,22.07,63500.0
2014-10-09 12:30:00,22.07,22.19,21.98,22.18,81800.0,22.07,22.19,21.98,22.18,81800.0
2014-10-09 13:00:00,22.2,22.25,22.11,22.21,61300.0,22.2,22.25,22.11,22.21,61300.0
2014-10-09 13:30:00,22.2,22.35,22.2,22.27,51600.0,22.2,22.35,22.2,22.27,51600.0
2014-10-09 14:00:00,22.26,22.27,22.12,22.15,75300.0,22.26,22.27,22.12,22.15,75300.0
2014-10-09 14:30:00,22.14,22.27,22.13,22.2,88400.0,22.14,22.27,22.13,22.2,88400.0
2014-10-09 15:00:00,22.19,22.2,22.07,22.14,59600.0,22.19,22.2,22.07,22.14,59600.0
2014-10-09 15:30:00,22.14,22.23,21.99,22.0,162300.0,22.14,22.23,21.99,22.0,162300.0
2014-10-10 09:30:00,21.84,21.97,21.7,21.92,277900.0,21.84,21.97,21.7,21.92,277900.0
2014-10-10 10:00:00,21.87,21.89,21.51,21.53,119000.0,21.87,21.89,21.51,21.53,119000.0
2014-10-10 10:30:00,21.51,21.65,21.38,21.61,97100.0,21.51,21.65,21.38,21.61,97100.0
2014-10-10 11:00:00,21.6,21.8,21.55,21.79,104900.0,21.6,21.8,21.55,21.79,104900.0
2014-10-10 11:30:00,21.79,21.82,21.62,21.62,75700.0,21.79,21.82,21.62,21.62,75700.0
2014-10-10 12:00:00,21.62,21.87,21.62,21.79,71700.0,21.62,21.87,21.62,21.79,71700.0
2014-10-10 12:30:00,21.82,21.97,21.81,21.89,128600.0,21.82,21.97,21.81,21.89,128600.0
2014-10-10 13:00:00,21.9,21.99,21.79,21.82,73300.0,21.9,21.99,21.79,21.82,73300.0
2014-10-10 13:30:00,21.84,21.99,21.84,21.93,59600.0,21.84,21.99,21.84,21.93,59600.0
2014-10-10 14:00:00,21.92,21.95,21.8,21.83,72100.0,21.92,21.95,21.8,21.83,72100.0
2014-10-10 14:30:00,21.83,21.85,21.76,21.76,82800.0,21.83,21.85,21.76,21.76,82800.0
2014-10-10 15:00:00,21.75,21.82,21.72,21.8,335500.0,21.75,21.82,21.72,21.8,335500.0
2014-10-10 15:30:00,21.79,21.8,21.63,21.64,400100.0,21.79,21.8,21.63,21.64,400100.0
2014-10-13 09:30:00,21.65,21.82,21.26,21.32,97600.0,21.65,21.82,21.26,21.32,97600.0
2014-10-13 10:00:00,21.32,21.37,21.05,21.09,130900.0,21.32,21.37,21.05,21.09,130900.0
2014-10-13 10:30:00,21.06,21.19,21.03,21.17,73300.0,21.06,21.19,21.03,21.17,73300.0
2014-10-13 11:00:00,21.15,21.33,21.15,21.23,91800.0,21.15,21.33,21.15,21.23,91800.0
2014-10-13 11:30:00,21.25,21.4,21.22,21.22,58400.0,21.25,21.4,21.22,21.22,58400.0
2014-10-13 12:00:00,21.23,21.33,21.2,21.32,39500.0,21.23,21.33,21.2,21.32,39500.0
2014-10-13 12:30:00,21.33,21.55,21.31,21.51,54800.0,21.33,21.55,21.31,21.51,54800.0
2014-10-13 13:00:00,21.52,21.57,21.4,21.48,26200.0,21.52,21.57,21.4,21.48,26200.0
2014-10-13 13:30:00,21.49,21.56,21.33,21.36,49300.0,21.49,21.56,21.33,21.36,49300.0
2014-10-13 14:00:00,21.35,21.41,21.32,21.37,63000.0,21.35,21.41,21.32,21.37,63000.0
2014-10-13 14:30:00,21.37,21.37,21.11,21.14,95200.0,21.37,21.37,21.11,21.14,95200.0
2014-10-13 15:00:00,21.15,21.16,20.94,21.03,110700.0,21.15,21.16,20.94,21.03,110700.0
2014-10-13 15:30:00,21.03,21.03,20.69,20.72,628100.0,21.03,21.03,20.69,20.72,628100.0
2014-10-14 09:30:00,21.0,21.42,20.76,20.78,127400.0,21.0,21.42,20.76,20.78,127400.0
2014-10-14 10:00:00,20.79,21.19,20.75,20.96,112600.0,20.79,21.19,20.75,20.96,112600.0
2014-10-14 10:30:00,20.95,21.18,20.92,21.08,87400.0,20.95,21.18,20.92,21.08,87400.0
2014-10-14 11:00:00,21.09,21.21,21.03,21.1,55700.0,21.09,21.21,21.03,21.1,55700.0
2014-10-14 11:30:00,21.1,21.27,21.08,21.23,73600.0,21.1,21.27,21.08,21.23,73600.0
2014-10-14 12:00:00,21.25,21.3,21.17,21.17,45700.0,21.25,21.3,21.17,21.17,45700.0
2014-10-14 12:30:00,21.16,21.19,21.07,21.17,32100.0,21.16,21.19,21.07,21.17,32100.0
2014-10-14 13:00:00,21.18,21.29,21.13,21.16,54400.0,21.18,21.29,21.13,21.16,54400.0
2014-10-14 13:30:00,21.16,21.23,21.03,21.08,46200.0,21.16,21.23,21.03,21.08,46200.0
2014-10-14 14:00:00,21.07,21.19,20.97,20.98,49700.0,21.07,21.19,20.97,20.98,49700.0
2014-10-14 14:30:00,20.97,21.04,20.9,20.98,76000.0,20.97,21.04,20.9,20.98,76000.0
2014-10-14 15:00:00,20.98,21.0,20.8,20.87,156400.0,20.98,21.0,20.8,20.87,156400.0
2014-10-14 15:30:00,20.87,20.9,20.76,20.83,301900.0,20.87,20.9,20.76,20.83,301900.0
2014-10-15 09:30:00,20.51,20.87,20.13,20.79,143600.0,20.51,20.87,20.13,20.79,143600.0
2014-10-15 10:00:00,20.8,20.97,20.75,20.92,142200.0,20.8,20.97,20.75,20.92,142200.0
2014-10-15 10:30:00,20.92,20.93,20.83,20.89,89100.0,20.92,20.93,20.83,20.89,89100.0
2014-10-15 11:00:00,20.88,21.1,20.83,20.86,67300.0,20.88,21.1,20.83,20.86,67300.0
2014-10-15 11:30:00,20.86,20.92,20.78,20.87,96000.0,20.86,20.92,20.78,20.87,96000.0
2014-10-15 12:00:00,20.87,20.9,20.68,20.7,85700.0,20.87,20.9,20.68,20.7,85700.0
2014-10-15 12:30:00,20.69,20.8,20.66,20.75,77500.0,20.69,20.8,20.66,20.75,77500.0
2014-10-15 13:00:00,20.74,20.83,20.66,20.7,97800.0,20.74,20.83,20.66,20.7,97800.0
2014-10-15 13:30:00,20.71,20.79,20.63,20.69,63200.0,20.71,20.79,20.63,20.69,63200.0
2014-10-15 14:00:00,20.65,20.74,20.54,20.67,65000.0,20.65,20.74,20.54,20.67,65000.0
2014-10-15 14:30:00,20.69,20.94,20.63,20.83,76500.0,20.69,20.94,20.63,20.83,76500.0
2014-10-15 15:00:00,20.85,21.19,20.85,21.19,87300.0,20.85,21.19,20.85,21.19,87300.0
2014-10-15 15:30:00,21.19,21.33,21.11,21.21,259500.0,21.19,21.33,21.11,21.21,259500.0
2014-10-16 09:30:00,20.91,21.25,20.64,21.14,81500.0,20.91,21.25,20.64,21.14,81500.0
2014-10-16 10:00:00,21.14,21.46,21.05,21.42,102300.0,21.14,21.46,21.05,21.42,102300.0
2014-10-16 10:30:00,21.43,21.66,21.36,21.48,118600.0,21.43,21.66,21.36,21.48,118600.0
2014-10-16 11:00:00,21.45,21.62,21.39,21.53,80300.0,21.45,21.62,21.39,21.53,80300.0
2014-10-16 11:30:00,21.54,21.64,21.47,21.51,93300.0,21.54,21.64,21.47,21.51,93300.0
2014-10-16 12:00:00,21.51,21.63,21.48,21.59,35700.0,21.51,21.63,21.48,21.59,35700.0
2014-10-16 12:30:00,21.56,21.73,21.54,21.68,53900.0,21.56,21.73,21.54,21.68,53900.0
2014-10-16 13:00:00,21.67,21.89,21.67,21.82,73500.0,21.67,21.89,21.67,21.82,73500.0
2014-10-16 13:30:00,21.81,21.9,21.73,21.74,46500.0,21.81,21.9,21.73,21.74,46500.0
2014-10-16 14:00:00,21.73,21.83,21.67,21.7,36800.0,21.73,21.83,21.67,21.7,36800.0
2014-10-16 14:30:00,21.7,21.72,21.45,21.46,57100.0,21.7,21.72,21.45,21.46,57100.0
2014-10-16 15:00:00,21.45,21.62,21.36,21.56,66300.0,21.45,21.62,21.36,21.56,66300.0
2014-10-16 15:30:00,21.58,21.6,21.49,21.49,164200.0,21.58,21.6,21.49,21.49,164200.0
2014-10-17 09:30:00,21.86,22.13,21.62,22.03,100000.0,21.86,22.13,21.62,22.03,100000.0
2014-10-17 10:00:00,22.02,22.19,21.94,22.19,63100.0,22.02,22.19,21.94,22.19,63100.0
2014-10-17 10:30:00,22.2,22.21,21.93,21.99,53900.0,22.2,22.21,21.93,21.99,53900.0
2014-10-17 11:00:00,22.0,22.02,21.83,21.93,41600.0,22.0,22.02,21.83,21.93,41600.0
2014-10-17 11:30:00,21.92,22.06,21.92,22.0,36500.0,21.92,22.06,21.92,22.0,36500.0
2014-10-17 12:00:00,22.0,22.0,21.69,21.73,39100.0,22.0,22.0,21.69,21.73,39100.0
2014-10-17 12:30:00,21.75,21.79,21.65,21.73,27800.0,21.75,21.79,21.65,21.73,27800.0
2014-10-17 13:00:00,21.73,21.75,21.45,21.51,50100.0,21.73,21.75,21.45,21.51,50100.0
2014-10-17 13:30:00,21.51,21.65,21.45,21.5,33900.0,21.51,21.65,21.45,21.5,33900.0
2014-10-17 14:00:00,21.48,21.49,21.33,21.49,48200.0,21.48,21.49,21.33,21.49,48200.0
2014-10-17 14:30:00,21.49,21.54,21.46,21.52,48900.0,21.49,21.54,21.46,21.52,48900.0
2014-10-17 15:00:00,21.51,21.59,21.4,21.54,48700.0,21.51,21.59,21.4,21.54,48700.0
2014-10-17 15:30:00,21.55,21.59,21.5,21.52,163200.0,21.55,21.59,21.5,21.52,163200.0
2014-10-20 09:30:00,21.47,21.84,21.32,21.47,136500.0,21.47,21.84,21.32,21.47,136500.0
2014-10-20 10:00:00,21.47,21.8,21.46,21.7,125000.0,21.47,21.8,21.46,21.7,125000.0
2014-10-20 10:30:00,21.7,21.71,21.55,21.67,73600.0,21.7,21.71,21.55,21.67,73600.0
2014-10-20 11:00:00,21.66,21.76,21.63,21.75,47300.0,21.66,21.76,21.63,21.75,47300.0
2014-10-20 11:30:00,21.75,21.83,21.72,21.82,50800.0,21.75,21.83,21.72,21.82,50800.0
2014-10-20 12:00:00,21.82,21.89,21.69,21.69,37700.0,21.82,21.89,21.69,21.69,37700.0
2014-10-20 12:30:00,21.69,21.69,21.55,21.58,42400.0,21.69,21.69,21.55,21.58,42400.0
2014-10-20 13:00:00,21.57,21.62,21.55,21.61,34800.0,21.57,21.62,21.55,21.61,34800.0
2014-10-20 13:30:00,21.61,21.61,21.54,21.54,55200.0,21.61,21.61,21.54,21.54,55200.0
2014-10-20 14:00:00,21.55,21.62,21.54,21.55,35700.0,21.55,21.62,21.54,21.55,35700.0
2014-10-20 14:30:00,21.57,21.61,21.56,21.59,34900.0,21.57,21.61,21.56,21.59,34900.0
2014-10-20 15:00:00,21.59,21.77,21.59,21.7,64800.0,21.59,21.77,21.59,21.7,64800.0
2014-10-20 15:30:00,21.71,21.82,21.69,21.8,178700.0,21.71,21.82,21.69,21.8,178700.0
2014-10-21 09:30:00,21.89,22.14,21.8,22.13,69700.0,21.89,22.14,21.8,22.13,69700.0
2014-10-21 10:00:00,22.15,22.34,22.07,22.32,65200.0,22.15,22.34,22.07,22.32,65200.0
2014-10-21 10:30:00,22.31,22.36,22.31,22.34,69400.0,22.31,22.36,22.31,22.34,69400.0
2014-10-21 11:00:00,22.34,22.36,22.11,22.13,37200.0,22.34,22.36,22.11,22.13,37200.0
2014-10-21 11:30:00,22.13,22.13,22.04,22.11,54900.0,22.13,22.13,22.04,22.11,54900.0
2014-10-21 12:00:00,22.1,22.13,22.03,22.03,36000.0,22.1,22.13,22.03,22.03,36000.0
2014-10-21 12:30:00,22.03,22.14,22.02,22.07,75400.0,22.03,22.14,22.02,22.07,75400.0
2014-10-21 13:00:00,22.07,22.18,22.05,22.14,136400.0,22.07,22.18,22.05,22.14,136400.0
2014-10-21 13:30:00,22.14,22.24,22.14,22.21,37500.0,22.14,22.24,22.14,22.21,37500.0
2014-10-21 14:00:00,22.21,22.24,22.17,22.2,97200.0,22.21,22.24,22.17,22.2,97200.0
2014-10-21 14:30:00,22.21,22.26,22.21,22.25,43100.0,22.21,22.26,22.21,22.25,43100.0
2014-10-21 15:00:00,22.25,22.36,22.14,22.36,155900.0,22.25,22.36,22.14,22.36,155900.0
2014-10-21 15:30:00,22.35,22.37,22.26,22.34,183000.0,22.35,22.37,22.26,22.34,183000.0
2014-10-22 09:30:00,22.42,22.59,22.14,22.58,142300.0,22.42,22.59,22.14,22.58,142300.0
2014-10-22 10:00:00,22.59,22.65,22.4,22.63,50800.0,22.59,22.65,22.4,22.63,50800.0
2014-10-22 10:30:00,22.63,22.63,22.46,22.54,66800.0,22.63,22.63,22.46,22.54,66800.0
2014-10-22 11:00:00,22.53,22.68,22.53,22.57,57900.0,22.53,22.68,22.53,22.57,57900.0
2014-10-22 11:30:00,22.58,22.63,22.55,22.55,24000.0,22.58,22.63,22.55,22.55,24000.0
2014-10-22 12:00:00,22.55,22.56,22.4,22.48,54000.0,22.55,22.56,22.4,22.48,54000.0
2014-10-22 12:30:00,22.47,22.48,22.17,22.31,68300.0,22.47,22.48,22.17,22.31,68300.0
2014-10-22 13:00:00,22.3,22.42,22.15,22.17,29100.0,22.3,22.42,22.15,22.17,29100.0
2014-10-22 13:30:00,22.17,22.31,22.15,22.27,37000.0,22.17,22.31,22.15,22.27,37000.0
2014-10-22 14:00:00,22.27,22.28,22.1,22.12,39000.0,22.27,22.28,22.1,22.12,39000.0
2014-10-22 14:30:00,22.13,22.14,22.05,22.07,34900.0,22.13,22.14,22.05,22.07,34900.0
2014-10-22 15:00:00,22.08,22.14,22.05,22.07,65100.0,22.08,22.14,22.05,22.07,65100.0
2014-10-22 15:30:00,22.06,22.07,21.93,22.01,183900.0,22.06,22.07,21.93,22.01,183900.0
2014-10-23 09:30:00,22.2,22.59,22.2,22.42,61600.0,22.2,22.59,22.2,22.42,61600.0
2014-10-23 10:00:00,22.43,22.57,22.36,22.39,88800.0,22.43,22.57,22.36,22.39,88800.0
2014-10-23 10:30:00,22.4,22.53,22.4,22.51,42200.0,22.4,22.53,22.4,22.51,42200.0
2014-10-23 11:00:00,22.52,22.65,22.5,22.63,39500.0,22.52,22.65,22.5,22.63,39500.0
2014-10-23 11:30:00,22.63,22.7,22.58,22.61,29500.0,22.63,22.7,22.58,22.61,29500.0
2014-10-23 12:00:00,22.61,22.63,22.57,22.62,40800.0,22.61,22.63,22.57,22.62,40800.0
2014-10-23 12:30:00,22.6,22.61,22.53,22.54,32200.0,22.6,22.61,22.53,22.54,32200.0
2014-10-23 13:00:00,22.55,22.55,22.39,22.54,32300.0,22.55,22.55,22.39,22.54,32300.0
2014-10-23 13:30:00,22.55,22.58,22.53,22.55,17600.0,22.55,22.58,22.53,22.55,17600.0
2014-10-23 14:00:00,22.55,22.68,22.55,22.66,43800.0,22.55,22.68,22.55,22.66,43800.0
2014-10-23 14:30:00,22.66,22.66,22.51,22.52,34900.0,22.66,22.66,22.51,22.52,34900.0
2014-10-23 15:00:00,22.5,22.56,22.46,22.49,46600.0,22.5,22.56,22.46,22.49,46600.0
2014-10-23 15:30:00,22.49,22.61,22.49,22.56,162500.0,22.49,22.61,22.49,22.56,162500.0
2014-10-24 09:30:00,22.56,22.72,22.46,22.46,31200.0,22.56,22.72,22.46,22.46,31200.0
2014-10-24 10:00:00,22.47,22.5,22.36,22.37,32900.0,22.47,22.5,22.36,22.37,32900.0
2014-10-24 10:30:00,22.39,22.48,22.28,22.35,40800.0,22.39,22.48,22.28,22.35,40800.0
2014-10-24 11:00:00,22.35,22.41,22.32,22.35,63200.0,22.35,22.41,22.32,22.35,63200.0
2014-10-24 11:30:00,22.34,22.39,22.3,22.38,26500.0,22.34,22.39,22.3,22.38,26500.0
2014-10-24 12:00:00,22.39,22.47,22.38,22.42,41200.0,22.39,22.47,22.38,22.42,41200.0
2014-10-24 12:30:00,22.42,22.43,22.33,22.34,69200.0,22.42,22.43,22.33,22.34,69200.0
2014-10-24 13:00:00,22.34,22.36,22.25,22.27,41000.0,22.34,22.36,22.25,22.27,41000.0
2014-10-24 13:30:00,22.27,22.46,22.26,22.39,33200.0,22.27,22.46,22.26,22.39,33200.0
2014-10-24 14:00:00,22.39,22.4,22.36,22.39,27200.0,22.39,22.4,22.36,22.39,27200.0
2014-10-24 14:30:00,22.39,22.43,22.34,22.37,47000.0,22.39,22.43,22.34,22.37,47000.0
2014-10-24 15:00:00,22.38,22.41,22.35,22.35,36900.0,22.38,22.41,22.35,22.35,36900.0
2014-10-24 15:30:00,22.36,22.46,22.36,22.42,89200.0,22.36,22.46,22.36,22.42,89200.0
2014-10-27 09:30:00,22.37,22.38,21.98,22.04,133300.0,22.37,22.38,21.98,22.04,133300.0
2014-10-27 10:00:00,22.03,22.32,22.0,22.3,32000.0,22.03,22.32,22.0,22.3,32000.0
2014-10-27 10:30:00,22.29,22.47,22.19,22.4,37500.0,22.29,22.47,22.19,22.4,37500.0
2014-10-27 11:00:00,22.42,22.44,22.28,22.31,20400.0,22.42,22.44,22.28,22.31,20400.0
2014-10-27 11:30:00,22.32,22.32,22.2,22.25,65300.0,22.32,22.32,22.2,22.25,65300.0
2014-10-27 12:00:00,22.25,22.34,22.24,22.3,29500.0,22.25,22.34,22.24,22.3,29500.0
2014-10-27 12:30:00,22.31,22.46,22.27,22.39,56500.0,22.31,22.46,22.27,22.39,56500.0
2014-10-27 13:00:00,22.4,22.47,22.34,22.34,35500.0,22.4,22.47,22.34,22.34,35500.0
2014-10-27 13:30:00,22.36,22.38,22.15,22.2,65500.0,22.36,22.38,22.15,22.2,65500.0
2014-10-27 14:00:00,22.21,22.25,22.15,22.16,66900.0,22.21,22.25,22.15,22.16,66900.0
2014-10-27 14:30:00,22.17,22.18,22.14,22.15,38900.0,22.17,22.18,22.14,22.15,38900.0
2014-10-27 15:00:00,22.15,22.16,22.06,22.06,63000.0,22.15,22.16,22.06,22.06,63000.0
2014-10-27 15:30:00,22.07,22.13,22.06,22.1,133300.0,22.07,22.13,22.06,22.1,133300.0
2014-10-28 09:30:00,22.19,22.68,22.17,22.61,283300.0,22.19,22.68,22.17,22.61,283300.0
2014-10-28 10:00:00,22.62,22.94,22.61,22.76,286200.0,22.62,22.94,22.61,22.76,286200.0
2014-10-28 10:30:00,22.77,22.78,22.54,22.55,136000.0,22.77,22.78,22.54,22.55,136000.0
2014-10-28 11:00:00,22.54,22.65,22.51,22.64,111600.0,22.54,22.65,22.51,22.64,111600.0
2014-10-28 11:30:00,22.62,22.74,22.58,22.58,67200.0,22.62,22.74,22.58,22.58,67200.0
2014-10-28 12:00:00,22.58,22.73,22.56,22.7,69000.0,22.58,22.73,22.56,22.7,69000.0
2014-10-28 12:30:00,22.7,22.7,22.51,22.62,53200.0,22.7,22.7,22.51,22.62,53200.0
2014-10-28 13:00:00,22.61,22.73,22.59,22.68,61300.0,22.61,22.73,22.59,22.68,61300.0
2014-10-28 13:30:00,22.67,22.75,22.64,22.71,46500.0,22.67,22.75,22.64,22.71,46500.0
2014-10-28 14:00:00,22.71,22.87,22.68,22.82,87400.0,22.71,22.87,22.68,22.82,87400.0
2014-10-28 14:30:00,22.83,22.98,22.83,22.96,59300.0,22.83,22.98,22.83,22.96,59300.0
2014-10-28 15:00:00,22.96,23.0,22.89,22.95,82400.0,22.96,23.0,22.89,22.95,82400.0
2014-10-28 15:30:00,22.96,23.11,22.92,23.11,351000.0,22.96,23.11,22.92,23.11,351000.0
2014-10-29 09:30:00,23.17,23.36,22.94,23.27,167200.0,23.17,23.36,22.94,23.27,167200.0
2014-10-29 10:00:00,23.26,23.27,22.82,22.86,73400.0,23.26,23.27,22.82,22.86,73400.0
2014-10-29 10:30:00,22.87,23.04,22.84,22.9,60100.0,22.87,23.04,22.84,22.9,60100.0
2014-10-29 11:00:00,22.92,23.09,22.84,23.05,103500.0,22.92,23.09,22.84,23.05,103500.0
2014-10-29 11:30:00,23.05,23.06,22.88,23.06,166900.0,23.05,23.06,22.88,23.06,166900.0
2014-10-29 12:00:00,23.05,23.11,22.93,23.02,65100.0,23.05,23.11,22.93,23.02,65100.0
2014-10-29 12:30:00,23.02,23.11,22.97,23.02,33600.0,23.02,23.11,22.97,23.02,33600.0
2014-10-29 13:00:00,23.02,23.11,22.92,22.93,34800.0,23.02,23.11,22.92,22.93,34800.0
2014-10-29 13:30:00,22.94,22.98,22.87,22.97,44000.0,22.94,22.98,22.87,22.97,44000.0
2014-10-29 14:00:00,22.96,23.04,22.81,22.92,116100.0,22.96,23.04,22.81,22.92,116100.0
2014-10-29 14:30:00,22.93,22.97,22.78,22.87,149100.0,22.93,22.97,22.78,22.87,149100.0
2014-10-29 15:00:00,22.87,22.87,22.7,22.75,113300.0,22.87,22.87,22.7,22.75,113300.0
2014-10-29 15:30:00,22.76,22.87,22.75,22.81,271800.0,22.76,22.87,22.75,22.81,271800.0
2014-10-30 09:30:00,24.5,24.9,23.72,24.78,1081700.0,24.5,24.9,23.72,24.78,1081700.0
2014-10-30 10:00:00,24.78,24.93,24.54,24.66,666300.0,24.78,24.93,24.54,24.66,666300.0
2014-10-30 10:30:00,24.66,24.75,24.37,24.56,387200.0,24.66,24.75,24.37,24.56,387200.0
2014-10-30 11:00:00,24.56,24.68,24.52,24.65,223700.0,24.56,24.68,24.52,24.65,223700.0
2014-10-30 11:30:00,24.65,25.0,24.43,25.0,363500.0,24.65,25.0,24.43,25.0,363500.0
2014-10-30 12:00:00,25.0,25.24,24.88,24.99,360100.0,25.0,25.24,24.88,24.99,360100.0
2014-10-30 12:30:00,24.98,25.19,24.98,25.03,151800.0,24.98,25.19,24.98,25.03,151800.0
2014-10-30 13:00:00,25.03,25.35,25.03,25.19,275300.0,25.03,25.35,25.03,25.19,275300.0
2014-10-30 13:30:00,25.18,25.43,25.09,25.26,200300.0,25.18,25.43,25.09,25.26,200300.0
2014-10-30 14:00:00,25.27,25.37,25.2,25.3,148300.0,25.27,25.37,25.2,25.3,148300.0
2014-10-30 14:30:00,25.3,25.42,24.98,24.99,188700.0,25.3,25.42,24.98,24.99,188700.0
2014-10-30 15:00:00,24.99,25.24,24.95,25.12,305800.0,24.99,25.24,24.95,25.12,305800.0
2014-10-30 15:30:00,25.13,25.48,25.11,25.28,788400.0,25.13,25.48,25.11,25.28,788400.0
2014-10-31 09:30:00,25.52,26.05,25.51,26.0,784000.0,25.52,26.05,25.51,26.0,784000.0
2014-10-31 10:00:00,25.98,26.47,25.98,26.35,858600.0,25.98,26.47,25.98,26.35,858600.0
2014-10-31 10:30:00,26.35,26.59,26.16,26.56,364200.0,26.35,26.59,26.16,26.56,364200.0
2014-10-31 11:00:00,26.56,26.56,26.32,26.44,299400.0,26.56,26.56,26.32,26.44,299400.0
2014-10-31 11:30:00,26.45,26.7,26.44,26.66,326400.0,26.45,26.7,26.44,26.66,326400.0
2014-10-31 12:00:00,26.66,26.66,26.43,26.52,290000.0,26.66,26.66,26.43,26.52,290000.0
2014-10-31 12:30:00,26.52,26.55,26.23,26.28,423000.0,26.52,26.55,26.23,26.28,423000.0
2014-10-31 13:00:00,26.29,26.49,26.23,26.32,314600.0,26.29,26.49,26.23,26.32,314600.0
2014-10-31 13:30:00,26.33,26.51,26.21,26.39,339400.0,26.33,26.51,26.21,26.39,339400.0
2014-10-31 14:00:00,26.39,26.56,26.39,26.55,302600.0,26.39,26.56,26.39,26.55,302600.0
2014-10-31 14:30:00,26.56,26.57,26.46,26.54,274800.0,26.56,26.57,26.46,26.54,274800.0
2014-10-31 15:00:00,26.54,26.56,26.49,26.54,438400.0,26.54,26.56,26.49,26.54,438400.0
2014-10-31 15:30:00,26.53,26.54,26.38,26.46,1156200.0,26.53,26.54,26.38,26.46,1156200.0
2014-11-03 09:30:00,26.56,26.64,26.07,26.56,355300.0,26.56,26.64,26.07,26.56,355300.0
2014-11-03 10:00:00,26.58,26.8,26.45,26.64,129000.0,26.58,26.8,26.45,26.64,129000.0
2014-11-03 10:30:00,26.63,26.72,26.58,26.72,170600.0,26.63,26.72,26.58,26.72,170600.0
2014-11-03 11:00:00,26.72,26.76,26.6,26.61,99900.0,26.72,26.76,26.6,26.61,99900.0
2014-11-03 11:30:00,26.62,26.76,26.61,26.67,112000.0,26.62,26.76,26.61,26.67,112000.0
2014-11-03 12:00:00,26.68,26.7,26.44,26.46,172300.0,26.68,26.7,26.44,26.46,172300.0
2014-11-03 12:30:00,26.47,26.72,26.46,26.69,204300.0,26.47,26.72,26.46,26.69,204300.0
2014-11-03 13:00:00,26.69,26.7,26.56,26.63,79900.0,26.69,26.7,26.56,26.63,79900.0
2014-11-03 13:30:00,26.63,26.66,26.52,26.56,95400.0,26.63,26.66,26.52,26.56,95400.0
2014-11-03 14:00:00,26.56,26.69,26.55,26.57,102100.0,26.56,26.69,26.55,26.57,102100.0
2014-11-03 14:30:00,26.57,26.59,26.34,26.34,110900.0,26.57,26.59,26.34,26.34,110900.0
2014-11-03 15:00:00,26.34,26.35,26.06,26.06,341100.0,26.34,26.35,26.06,26.06,341100.0
2014-11-03 15:30:00,26.07,26.14,25.81,25.83,886100.0,26.07,26.14,25.81,25.83,886100.0
2014-11-04 09:30:00,25.81,26.25,25.73,26.13,306300.0,25.81,26.25,25.73,26.13,306300.0
2014-11-04 10:00:00,26.13,26.17,25.98,26.04,250500.0,26.13,26.17,25.98,26.04,250500.0
2014-11-04 10:30:00,26.03,26.07,25.81,25.83,60500.0,26.03,26.07,25.81,25.83,60500.0
2014-11-04 11:00:00,25.82,26.01,25.82,25.98,76400.0,25.82,26.01,25.82,25.98,76400.0
2014-11-04 11:30:00,25.97,26.03,25.81,25.86,69200.0,25.97,26.03,25.81,25.86,69200.0
2014-11-04 12:00:00,25.83,25.99,25.83,25.94,60100.0,25.83,25.99,25.83,25.94,60100.0
2014-11-04 12:30:00,25.94,26.07,25.94,26.05,40900.0,25.94,26.07,25.94,26.05,40900.0
2014-11-04 13:00:00,26.06,26.06,25.92,25.98,65700.0,26.06,26.06,25.92,25.98,65700.0
2014-11-04 13:30:00,25.99,26.06,25.92,26.02,57100.0,25.99,26.06,25.92,26.02,57100.0
2014-11-04 14:00:00,26.03,26.07,25.93,25.96,108100.0,26.03,26.07,25.93,25.96,108100.0
2014-11-04 14:30:00,25.97,26.0,25.87,25.94,167800.0,25.97,26.0,25.87,25.94,167800.0
2014-11-04 15:00:00,25.95,25.96,25.9,25.91,447200.0,25.95,25.96,25.9,25.91,447200.0
2014-11-04 15:30:00,25.91,25.94,25.78,25.92,276700.0,25.91,25.94,25.78,25.92,276700.0
2014-11-05 09:30:00,26.18,26.4,25.95,25.99,337800.0,26.18,26.4,25.95,25.99,337800.0
2014-11-05 10:00:00,25.98,26.18,25.8,26.04,282800.0,25.98,26.18,25.8,26.04,282800.0
2014-11-05 10:30:00,26.05,26.05,25.89,25.91,42900.0,26.05,26.05,25.89,25.91,42900.0
2014-11-05 11:00:00,25.92,26.01,25.91,25.97,25500.0,25.92,26.01,25.91,25.97,25500.0
2014-11-05 11:30:00,25.95,25.95,25.84,25.95,93400.0,25.95,25.95,25.84,25.95,93400.0
2014-11-05 12:00:00,25.94,25.98,25.89,25.9,43800.0,25.94,25.98,25.89,25.9,43800.0
2014-11-05 12:30:00,25.92,26.09,25.91,26.08,50300.0,25.92,26.09,25.91,26.08,50300.0
2014-11-05 13:00:00,26.08,26.14,26.05,26.07,25300.0,26.08,26.14,26.05,26.07,25300.0
2014-11-05 13:30:00,26.06,26.07,25.9,25.92,31600.0,26.06,26.07,25.9,25.92,31600.0
2014-11-05 14:00:00,25.92,25.99,25.89,25.95,59200.0,25.92,25.99,25.89,25.95,59200.0
2014-11-05 14:30:00,25.95,25.98,25.9,25.98,62000.0,25.95,25.98,25.9,25.98,62000.0
2014-11-05 15:00:00,25.98,26.02,25.96,26.01,51100.0,25.98,26.02,25.96,26.01,51100.0
2014-11-05 15:30:00,26.0,26.12,25.97,26.08,102600.0,26.0,26.12,25.97,26.08,102600.0
2014-11-06 09:30:00,25.96,26.3,25.86,26.24,160400.0,25.96,26.3,25.86,26.24,160400.0
2014-11-06 10:00:00,26.25,26.39,26.06,26.17,78300.0,26.25,26.39,26.06,26.17,78300.0
2014-11-06 10:30:00,26.16,26.16,26.02,26.04,56700.0,26.16,26.16,26.02,26.04,56700.0
2014-11-06 11:00:00,26.04,26.25,26.02,26.24,177200.0,26.04,26.25,26.02,26.24,177200.0
2014-11-06 11:30:00,26.24,26.32,26.18,26.21,157800.0,26.24,26.32,26.18,26.21,157800.0
2014-11-06 12:00:00,26.21,26.22,26.15,26.21,61000.0,26.21,26.22,26.15,26.21,61000.0
2014-11-06 12:30:00,26.21,26.31,26.13,26.3,46400.0,26.21,26.31,26.13,26.3,46400.0
2014-11-06 13:00:00,26.31,26.34,26.24,26.26,88500.0,26.31,26.34,26.24,26.26,88500.0
2014-11-06 13:30:00,26.27,26.28,26.21,26.21,58000.0,26.27,26.28,26.21,26.21,58000.0
2014-11-06 14:00:00,26.22,26.22,26.07,26.09,89500.0,26.22,26.22,26.07,26.09,89500.0
2014-11-06 14:30:00,26.08,26.11,26.03,26.06,64800.0,26.08,26.11,26.03,26.06,64800.0
2014-11-06 15:00:00,26.06,26.06,26.02,26.04,104500.0,26.06,26.06,26.02,26.04,104500.0
2014-11-06 15:30:00,26.03,26.12,26.02,26.12,152600.0,26.03,26.12,26.02,26.12,152600.0
2014-11-07 09:30:00,26.02,26.2,25.73,25.73,82800.0,26.02,26.2,25.73,25.73,82800.0
2014-11-07 10:00:00,25.73,25.8,25.55,25.57,213800.0,25.73,25.8,25.55,25.57,213800.0
2014-11-07 10:30:00,25.58,25.98,25.57,25.98,74200.0,25.58,25.98,25.57,25.98,74200.0
2014-11-07 11:00:00,25.98,26.01,25.85,25.88,34600.0,25.98,26.01,25.85,25.88,34600.0
2014-11-07 11:30:00,25.89,25.91,25.86,25.87,50800.0,25.89,25.91,25.86,25.87,50800.0
2014-11-07 12:00:00,25.88,26.07,25.88,25.98,59900.0,25.88,26.07,25.88,25.98,59900.0
2014-11-07 12:30:00,25.98,26.0,25.91,25.96,25700.0,25.98,26.0,25.91,25.96,25700.0
2014-11-07 13:00:00,25.96,26.0,25.92,25.98,30500.0,25.96,26.0,25.92,25.98,30500.0
2014-11-07 13:30:00,25.98,26.06,25.96,26.02,46100.0,25.98,26.06,25.96,26.02,46100.0
2014-11-07 14:00:00,26.02,26.18,26.02,26.1,53900.0,26.02,26.18,26.02,26.1,53900.0
2014-11-07 14:30:00,26.1,26.14,26.03,26.1,34600.0,26.1,26.14,26.03,26.1,34600.0
2014-11-07 15:00:00,26.11,26.21,26.08,26.16,85800.0,26.11,26.21,26.08,26.16,85800.0
2014-11-07 15:30:00,26.17,26.19,26.09,26.16,151700.0,26.17,26.19,26.09,26.16,151700.0
2014-11-10 09:30:00,26.19,26.36,26.0,26.35,222100.0,26.19,26.36,26.0,26.35,222100.0
2014-11-10 10:00:00,26.33,26.4,26.06,26.07,90100.0,26.33,26.4,26.06,26.07,90100.0
2014-11-10 10:30:00,26.08,26.27,26.03,26.24,65200.0,26.08,26.27,26.03,26.24,65200.0
2014-11-10 11:00:00,26.24,26.28,26.07,26.11,57600.0,26.24,26.28,26.07,26.11,57600.0
2014-11-10 11:30:00,26.11,26.16,26.05,26.12,51200.0,26.11,26.16,26.05,26.12,51200.0
2014-11-10 12:00:00,26.11,26.17,25.94,26.0,111400.0,26.11,26.17,25.94,26.0,111400.0
2014-11-10 12:30:00,26.0,26.18,25.99,26.14,72900.0,26.0,26.18,25.99,26.14,72900.0
2014-11-10 13:00:00,26.15,26.17,26.06,26.14,32100.0,26.15,26.17,26.06,26.14,32100.0
2014-11-10 13:30:00,26.13,26.17,26.06,26.11,40400.0,26.13,26.17,26.06,26.11,40400.0
2014-11-10 14:00:00,26.12,26.18,26.11,26.15,24700.0,26.12,26.18,26.11,26.15,24700.0
2014-11-10 14:30:00,26.16,26.28,26.13,26.27,30300.0,26.16,26.28,26.13,26.27,30300.0
2014-11-10 15:00:00,26.28,26.33,26.2,26.22,61800.0,26.28,26.33,26.2,26.22,61800.0
2014-11-10 15:30:00,26.22,26.25,26.01,26.11,295200.0,26.22,26.25,26.01,26.11,295200.0
2014-11-11 09:30:00,26.1,26.32,25.95,26.08,178900.0,26.1,26.32,25.95,26.08,178900.0
2014-11-11 10:00:00,26.08,26.15,25.95,26.15,81500.0,26.08,26.15,25.95,26.15,81500.0
2014-11-11 10:30:00,26.17,26.21,26.13,26.18,37000.0,26.17,26.21,26.13,26.18,37000.0
2014-11-11 11:00:00,26.17,26.2,26.02,26.11,79100.0,26.17,26.2,26.02,26.11,79100.0
2014-11-11 11:30:00,26.13,26.14,26.01,26.08,39000.0,26.13,26.14,26.01,26.08,39000.0
2014-11-11 12:00:00,26.07,26.13,26.07,26.1,20400.0,26.07,26.13,26.07,26.1,20400.0
2014-11-11 12:30:00,26.1,26.14,26.07,26.08,18200.0,26.1,26.14,26.07,26.08,18200.0
2014-11-11 13:00:00,26.07,26.12,26.0,26.06,49200.0,26.07,26.12,26.0,26.06,49200.0
2014-11-11 13:30:00,26.05,26.13,26.04,26.05,23100.0,26.05,26.13,26.04,26.05,23100.0
2014-11-11 14:00:00,26.06,26.12,26.06,26.08,31400.0,26.06,26.12,26.06,26.08,31400.0
2014-11-11 14:30:00,26.06,26.14,26.06,26.14,15800.0,26.06,26.14,26.06,26.14,15800.0
2014-11-11 15:00:00,26.14,26.14,26.1,26.12,30000.0,26.14,26.14,26.1,26.12,30000.0
2014-11-11 15:30:00,26.11,26.14,26.07,26.12,114800.0,26.11,26.14,26.07,26.12,114800.0
2014-11-12 09:30:00,25.96,26.06,25.81,25.81,44400.0,25.96,26.06,25.81,25.81,44400.0
2014-11-12 10:00:00,25.82,25.97,25.82,25.87,39300.0,25.82,25.97,25.82,25.87,39300.0
2014-11-12 10:30:00,25.89,25.92,25.8,25.87,27500.0,25.89,25.92,25.8,25.87,27500.0
2014-11-12 11:00:00,25.87,26.14,25.85,26.12,100100.0,25.87,26.14,25.85,26.12,100100.0
2014-11-12 11:30:00,26.13,26.23,26.07,26.17,21000.0,26.13,26.23,26.07,26.17,21000.0
2014-11-12 12:00:00,26.18,26.34,26.15,26.33,39900.0,26.18,26.34,26.15,26.33,39900.0
2014-11-12 12:30:00,26.32,26.34,26.18,26.22,48500.0,26.32,26.34,26.18,26.22,48500.0
2014-11-12 13:00:00,26.21,26.24,26.16,26.24,8800.0,26.21,26.24,26.16,26.24,8800.0
2014-11-12 13:30:00,26.24,26.3,26.22,26.22,25500.0,26.24,26.3,26.22,26.22,25500.0
2014-11-12 14:00:00,26.21,26.34,26.19,26.33,47800.0,26.21,26.34,26.19,26.33,47800.0
2014-11-12 14:30:00,26.34,26.34,26.23,26.23,39600.0,26.34,26.34,26.23,26.23,39600.0
2014-11-12 15:00:00,26.22,26.25,26.17,26.24,51800.0,26.22,26.25,26.17,26.24,51800.0
2014-11-12 15:30:00,26.24,26.34,26.22,26.32,95700.0,26.24,26.34,26.22,26.32,95700.0
2014-11-13 09:30:00,26.29,26.34,26.04,26.29,201300.0,26.29,26.34,26.04,26.29,201300.0
2014-11-13 10:00:00,26.26,26.26,26.01,26.05,109200.0,26.26,26.26,26.01,26.05,109200.0
2014-11-13 10:30:00,26.04,26.06,25.92,25.97,62300.0,26.04,26.06,25.92,25.97,62300.0
2014-11-13 11:00:00,25.96,25.96,25.87,25.92,40200.0,25.96,25.96,25.87,25.92,40200.0
2014-11-13 11:30:00,25.92,25.98,25.77,25.84,95800.0,25.92,25.98,25.77,25.84,95800.0
2014-11-13 12:00:00,25.84,25.89,25.81,25.81,134300.0,25.84,25.89,25.81,25.81,134300.0
2014-11-13 12:30:00,25.82,25.89,25.79,25.87,36600.0,25.82,25.89,25.79,25.87,36600.0
2014-11-13 13:00:00,25.86,25.88,25.68,25.69,52000.0,25.86,25.88,25.68,25.69,52000.0
2014-11-13 13:30:00,25.71,25.71,25.57,25.61,32900.0,25.71,25.71,25.57,25.61,32900.0
2014-11-13 14:00:00,25.6,25.7,25.59,25.69,54800.0,25.6,25.7,25.59,25.69,54800.0
2014-11-13 14:30:00,25.69,25.76,25.65,25.72,32100.0,25.69,25.76,25.65,25.72,32100.0
2014-11-13 15:00:00,25.72,25.75,25.58,25.59,83400.0,25.72,25.75,25.58,25.59,83400.0
2014-11-13 15:30:00,25.59,25.79,25.56,25.75,307100.0,25.59,25.79,25.56,25.75,307100.0
2014-11-14 09:30:00,25.76,26.11,25.76,25.92,81200.0,25.76,26.11,25.76,25.92,81200.0
2014-11-14 10:00:00,25.92,26.12,25.9,25.98,100900.0,25.92,26.12,25.9,25.98,100900.0
2014-11-14 10:30:00,25.97,26.07,25.92,26.01,47300.0,25.97,26.07,25.92,26.01,47300.0
2014-11-14 11:00:00,26.02,26.08,25.95,26.0,46700.0,26.02,26.08,25.95,26.0,46700.0
2014-11-14 11:30:00,26.0,26.1,25.98,25.99,29200.0,26.0,26.1,25.98,25.99,29200.0
2014-11-14 12:00:00,25.99,26.08,25.96,26.0,25800.0,25.99,26.08,25.96,26.0,25800.0
2014-11-14 12:30:00,25.99,26.05,25.99,26.0,38400.0,25.99,26.05,25.99,26.0,38400.0
2014-11-14 13:00:00,25.98,26.28,25.98,26.15,91700.0,25.98,26.28,25.98,26.15,91700.0
2014-11-14 13:30:00,26.18,26.23,26.1,26.21,50700.0,26.18,26.23,26.1,26.21,50700.0
2014-11-14 14:00:00,26.2,26.26,26.17,26.22,90100.0,26.2,26.26,26.17,26.22,90100.0
2014-11-14 14:30:00,26.22,26.3,26.17,26.2,86000.0,26.22,26.3,26.17,26.2,86000.0
2014-11-14 15:00:00,26.2,26.28,26.2,26.26,58800.0,26.2,26.28,26.2,26.26,58800.0
2014-11-14 15:30:00,26.26,26.4,26.26,26.4,262400.0,26.26,26.4,26.26,26.4,262400.0
2014-11-17 09:30:00,26.32,26.6,26.25,26.55,204200.0,26.32,26.6,26.25,26.55,204200.0
2014-11-17 10:00:00,26.56,26.58,26.4,26.44,126800.0,26.56,26.58,26.4,26.44,126800.0
2014-11-17 10:30:00,26.44,26.51,26.4,26.45,162000.0,26.44,26.51,26.4,26.45,162000.0
2014-11-17 11:00:00,26.46,26.6,26.46,26.52,274000.0,26.46,26.6,26.46,26.52,274000.0
2014-11-17 11:30:00,26.51,26.6,26.45,26.57,290600.0,26.51,26.6,26.45,26.57,290600.0
2014-11-17 12:00:00,26.59,26.82,26.59,26.72,304600.0,26.59,26.82,26.59,26.72,304600.0
2014-11-17 12:30:00,26.73,26.78,26.56,26.56,129200.0,26.73,26.78,26.56,26.56,129200.0
2014-11-17 13:00:00,26.57,26.65,26.46,26.6,104600.0,26.57,26.65,26.46,26.6,104600.0
2014-11-17 13:30:00,26.61,26.74,26.57,26.6,150200.0,26.61,26.74,26.57,26.6,150200.0
2014-11-17 14:00:00,26.59,26.59,26.46,26.48,84000.0,26.59,26.59,26.46,26.48,84000.0
2014-11-17 14:30:00,26.47,26.6,26.47,26.52,145400.0,26.47,26.6,26.47,26.52,145400.0
2014-11-17 15:00:00,26.51,26.57,26.37,26.4,176600.0,26.51,26.57,26.37,26.4,176600.0
2014-11-17 15:30:00,26.4,26.46,26.39,26.42,355400.0,26.4,26.46,26.39,26.42,355400.0
2014-11-18 09:30:00,26.44,26.54,26.4,26.45,91900.0,26.44,26.54,26.4,26.45,91900.0
2014-11-18 10:00:00,26.46,26.6,26.4,26.45,73500.0,26.46,26.6,26.4,26.45,73500.0
2014-11-18 10:30:00,26.44,26.75,26.31,26.71,65500.0,26.44,26.75,26.31,26.71,65500.0
2014-11-18 11:00:00,26.72,26.75,26.58,26.6,37400.0,26.72,26.75,26.58,26.6,37400.0
2014-11-18 11:30:00,26.59,26.8,26.58,26.79,38600.0,26.59,26.8,26.58,26.79,38600.0
2014-11-18 12:00:00,26.8,26.89,26.8,26.87,62900.0,26.8,26.89,26.8,26.87,62900.0
2014-11-18 12:30:00,26.87,26.95,26.83,26.9,67500.0,26.87,26.95,26.83,26.9,67500.0
2014-11-18 13:00:00,26.92,27.19,26.91,27.16,138200.0,26.92,27.19,26.91,27.16,138200.0
2014-11-18 13:30:00,27.16,27.16,27.0,27.09,171300.0,27.16,27.16,27.0,27.09,171300.0
2014-11-18 14:00:00,27.09,27.18,27.05,27.05,97600.0,27.09,27.18,27.05,27.05,97600.0
2014-11-18 14:30:00,27.04,27.09,27.02,27.04,53500.0,27.04,27.09,27.02,27.04,53500.0
2014-11-18 15:00:00,27.03,27.1,26.97,27.05,66700.0,27.03,27.1,26.97,27.05,66700.0
2014-11-18 15:30:00,27.05,27.08,26.94,27.03,271800.0,27.05,27.08,26.94,27.03,271800.0
2014-11-19 09:30:00,27.06,27.14,26.72,26.75,165700.0,27.06,27.14,26.72,26.75,165700.0
2014-11-19 10:00:00,26.75,26.81,26.6,26.73,83000.0,26.75,26.81,26.6,26.73,83000.0
2014-11-19 10:30:00,26.73,26.76,26.43,26.45,69200.0,26.73,26.76,26.43,26.45,69200.0
2014-11-19 11:00:00,26.46,26.73,26.41,26.7,54900.0,26.46,26.73,26.41,26.7,54900.0
2014-11-19 11:30:00,26.69,26.89,26.68,26.87,59500.0,26.69,26.89,26.68,26.87,59500.0
2014-11-19 12:00:00,26.87,27.02,26.84,26.97,50400.0,26.87,27.02,26.84,26.97,50400.0
2014-11-19 12:30:00,26.97,27.07,26.94,27.04,40800.0,26.97,27.07,26.94,27.04,40800.0
2014-11-19 13:00:00,27.06,27.11,27.02,27.03,44800.0,27.06,27.11,27.02,27.03,44800.0
2014-11-19 13:30:00,27.03,27.03,26.91,26.93,28000.0,27.03,27.03,26.91,26.93,28000.0
2014-11-19 14:00:00,26.93,27.02,26.8,26.8,35700.0,26.93,27.02,26.8,26.8,35700.0
2014-11-19 14:30:00,26.8,26.93,26.8,26.89,54700.0,26.8,26.93,26.8,26.89,54700.0
2014-11-19 15:00:00,26.89,26.93,26.78,26.89,67800.0,26.89,26.93,26.78,26.89,67800.0
2014-11-19 15:30:00,26.89,26.9,26.74,26.84,167600.0,26.89,26.9,26.74,26.84,167600.0
2014-11-20 09:30:00,26.7,26.89,26.56,26.67,110200.0,26.7,26.89,26.56,26.67,110200.0
2014-11-20 10:00:00,26.69,26.9,26.63,26.82,70800.0,26.69,26.9,26.63,26.82,70800.0
2014-11-20 10:30:00,26.85,26.91,26.74,26.75,24300.0,26.85,26.91,26.74,26.75,24300.0
2014-11-20 11:00:00,26.76,26.84,26.76,26.78,26900.0,26.76,26.84,26.76,26.78,26900.0
2014-11-20 11:30:00,26.79,26.85,26.76,26.81,21000.0,26.79,26.85,26.76,26.81,21000.0
2014-11-20 12:00:00,26.81,26.86,26.79,26.81,27800.0,26.81,26.86,26.79,26.81,27800.0
2014-11-20 12:30:00,26.82,26.92,26.81,26.92,31200.0,26.82,26.92,26.81,26.92,31200.0
2014-11-20 13:00:00,26.92,27.02,26.9,27.02,29400.0,26.92,27.02,26.9,27.02,29400.0
2014-11-20 13:30:00,27.01,27.06,26.98,27.05,33200.0,27.01,27.06,26.98,27.05,33200.0
2014-11-20 14:00:00,27.06,27.1,27.04,27.08,61700.0,27.06,27.1,27.04,27.08,61700.0
2014-11-20 14:30:00,27.07,27.08,26.98,26.98,52900.0,27.07,27.08,26.98,26.98,52900.0
2014-11-20 15:00:00,26.97,27.0,26.88,26.89,56700.0,26.97,27.0,26.88,26.89,56700.0
2014-11-20 15:30:00,26.89,26.95,26.87,26.94,187900.0,26.89,26.95,26.87,26.94,187900.0
2014-11-21 09:30:00,27.42,27.46,26.88,26.97,211500.0,27.42,27.46,26.88,26.97,211500.0
2014-11-21 10:00:00,27.0,27.14,26.87,26.97,186600.0,27.0,27.14,26.87,26.97,186600.0
2014-11-21 10:30:00,26.97,27.08,26.92,26.94,35600.0,26.97,27.08,26.92,26.94,35600.0
2014-11-21 11:00:00,26.94,26.96,26.7,26.92,33700.0,26.94,26.96,26.7,26.92,33700.0
2014-11-21 11:30:00,26.92,27.01,26.9,27.01,57400.0,26.92,27.01,26.9,27.01,57400.0
2014-11-21 12:00:00,27.02,27.04,26.95,26.96,17100.0,27.02,27.04,26.95,26.96,17100.0
2014-11-21 12:30:00,26.97,27.1,26.97,27.0,22400.0,26.97,27.1,26.97,27.0,22400.0
2014-11-21 13:00:00,27.0,27.01,26.85,26.85,19700.0,27.0,27.01,26.85,26.85,19700.0
2014-11-21 13:30:00,26.85,26.92,26.78,26.79,19600.0,26.85,26.92,26.78,26.79,19600.0
2014-11-21 14:00:00,26.8,26.87,26.72,26.72,27300.0,26.8,26.87,26.72,26.72,27300.0
2014-11-21 14:30:00,26.72,26.82,26.69,26.81,42400.0,26.72,26.82,26.69,26.81,42400.0
2014-11-21 15:00:00,26.81,26.86,26.72,26.85,109100.0,26.81,26.86,26.72,26.85,109100.0
2014-11-21 15:30:00,26.86,26.91,26.84,26.89,171200.0,26.86,26.91,26.84,26.89,171200.0
2014-11-24 09:30:00,27.02,27.24,26.93,27.19,132100.0,27.02,27.24,26.93,27.19,132100.0
2014-11-24 10:00:00,27.17,27.37,27.17,27.37,133900.0,27.17,27.37,27.17,27.37,133900.0
2014-11-24 10:30:00,27.37,27.53,27.36,27.53,67200.0,27.37,27.53,27.36,27.53,67200.0
2014-11-24 11:00:00,27.52,27.59,27.48,27.51,58800.0,27.52,27.59,27.48,27.51,58800.0
2014-11-24 11:30:00,27.5,27.54,27.44,27.47,40600.0,27.5,27.54,27.44,27.47,40600.0
2014-11-24 12:00:00,27.46,27.58,27.46,27.55,48100.0,27.46,27.58,27.46,27.55,48100.0
2014-11-24 12:30:00,27.55,27.6,27.53,27.56,28300.0,27.55,27.6,27.53,27.56,28300.0
2014-11-24 13:00:00,27.56,27.72,27.55,27.71,208500.0,27.56,27.72,27.55,27.71,208500.0
2014-11-24 13:30:00,27.73,27.73,27.57,27.6,72400.0,27.73,27.73,27.57,27.6,72400.0
2014-11-24 14:00:00,27.6,27.75,27.6,27.68,81900.0,27.6,27.75,27.6,27.68,81900.0
2014-11-24 14:30:00,27.68,27.73,27.64,27.69,62200.0,27.68,27.73,27.64,27.69,62200.0
2014-11-24 15:00:00,27.71,27.72,27.65,27.68,108100.0,27.71,27.72,27.65,27.68,108100.0
2014-11-24 15:30:00,27.68,27.79,27.67,27.71,422300.0,27.68,27.79,27.67,27.71,422300.0
2014-11-25 09:30:00,27.75,28.02,27.65,27.75,218800.0,27.75,28.02,27.65,27.75,218800.0
2014-11-25 10:00:00,27.73,27.83,27.63,27.82,81000.0,27.73,27.83,27.63,27.82,81000.0
2014-11-25 10:30:00,27.8,27.9,27.74,27.75,84300.0,27.8,27.9,27.74,27.75,84300.0
2014-11-25 11:00:00,27.75,27.82,27.71,27.8,91300.0,27.75,27.82,27.71,27.8,91300.0
2014-11-25 11:30:00,27.8,27.89,27.76,27.77,142000.0,27.8,27.89,27.76,27.77,142000.0
2014-11-25 12:00:00,27.77,27.85,27.76,27.8,150300.0,27.77,27.85,27.76,27.8,150300.0
2014-11-25 12:30:00,27.8,27.83,27.78,27.81,111500.0,27.8,27.83,27.78,27.81,111500.0
2014-11-25 13:00:00,27.81,27.83,27.77,27.78,31800.0,27.81,27.83,27.77,27.78,31800.0
2014-11-25 13:30:00,27.77,27.86,27.77,27.84,77400.0,27.77,27.86,27.77,27.84,77400.0
2014-11-25 14:00:00,27.83,27.86,27.79,27.82,44800.0,27.83,27.86,27.79,27.82,44800.0
2014-11-25 14:30:00,27.82,27.92,27.81,27.81,55700.0,27.82,27.92,27.81,27.81,55700.0
2014-11-25 15:00:00,27.82,27.86,27.77,27.85,59100.0,27.82,27.86,27.77,27.85,59100.0
2014-11-25 15:30:00,27.86,27.93,27.84,27.89,202300.0,27.86,27.93,27.84,27.89,202300.0
2014-11-26 09:30:00,27.94,27.94,27.65,27.77,37000.0,27.94,27.94,27.65,27.77,37000.0
2014-11-26 10:00:00,27.75,27.93,27.72,27.91,27200.0,27.75,27.93,27.72,27.91,27200.0
2014-11-26 10:30:00,27.91,28.02,27.86,28.01,68300.0,27.91,28.02,27.86,28.01,68300.0
2014-11-26 11:00:00,28.01,28.11,28.0,28.1,107200.0,28.01,28.11,28.0,28.1,107200.0
2014-11-26 11:30:00,28.1,28.2,28.08,28.09,37800.0,28.1,28.2,28.08,28.09,37800.0
2014-11-26 12:00:00,28.09,28.1,28.04,28.05,43500.0,28.09,28.1,28.04,28.05,43500.0
2014-11-26 12:30:00,28.05,28.06,27.98,28.0,22300.0,28.05,28.06,27.98,28.0,22300.0
2014-11-26 13:00:00,28.01,28.1,28.01,28.04,63700.0,28.01,28.1,28.01,28.04,63700.0
2014-11-26 13:30:00,28.05,28.12,28.02,28.09,42800.0,28.05,28.12,28.02,28.09,42800.0
2014-11-26 14:00:00,28.07,28.11,28.03,28.07,63100.0,28.07,28.11,28.03,28.07,63100.0
2014-11-26 14:30:00,28.07,28.2,28.07,28.09,35700.0,28.07,28.2,28.07,28.09,35700.0
2014-11-26 15:00:00,28.09,28.12,28.07,28.11,41300.0,28.09,28.12,28.07,28.11,41300.0
2014-11-26 15:30:00,28.09,28.17,28.09,28.15,130600.0,28.09,28.17,28.09,28.15,130600.0
2014-11-28 09:30:00,28.14,28.14,27.31,27.32,197700.0,28.14,28.14,27.31,27.32,197700.0
2014-11-28 10:00:00,27.38,27.54,27.28,27.54,144400.0,27.38,27.54,27.28,27.54,144400.0
2014-11-28 10:30:00,27.54,27.68,27.37,27.42,127100.0,27.54,27.68,27.37,27.42,127100.0
2014-11-28 11:00:00,27.42,27.45,27.24,27.32,148500.0,27.42,27.45,27.24,27.32,148500.0
2014-11-28 11:30:00,27.32,27.68,27.32,27.56,145600.0,27.32,27.68,27.32,27.56,145600.0
2014-11-28 12:00:00,27.56,27.77,27.39,27.75,74200.0,27.56,27.77,27.39,27.75,74200.0
2014-11-28 12:30:00,27.74,27.77,27.6,27.67,133300.0,27.74,27.77,27.6,27.67,133300.0
2014-12-01 09:30:00,27.49,27.58,27.14,27.16,80300.0,27.49,27.58,27.14,27.16,80300.0
2014-12-01 10:00:00,27.15,27.29,27.06,27.13,92500.0,27.15,27.29,27.06,27.13,92500.0
2014-12-01 10:30:00,27.13,27.23,26.96,26.98,132200.0,27.13,27.23,26.96,26.98,132200.0
2014-12-01 11:00:00,26.98,26.98,26.87,26.9,73100.0,26.98,26.98,26.87,26.9,73100.0
2014-12-01 11:30:00,26.9,26.95,26.72,26.81,60900.0,26.9,26.95,26.72,26.81,60900.0
2014-12-01 12:00:00,26.82,26.93,26.81,26.87,43200.0,26.82,26.93,26.81,26.87,43200.0
2014-12-01 12:30:00,26.88,26.9,26.79,26.82,34900.0,26.88,26.9,26.79,26.82,34900.0
2014-12-01 13:00:00,26.81,27.03,26.8,26.94,48700.0,26.81,27.03,26.8,26.94,48700.0
2014-12-01 13:30:00,26.95,27.02,26.92,26.96,48100.0,26.95,27.02,26.92,26.96,48100.0
2014-12-01 14:00:00,26.96,26.97,26.78,26.82,70900.0,26.96,26.97,26.78,26.82,70900.0
2014-12-01 14:30:00,26.82,26.87,26.73,26.74,70600.0,26.82,26.87,26.73,26.74,70600.0
2014-12-01 15:00:00,26.75,26.8,26.71,26.73,86900.0,26.75,26.8,26.71,26.73,86900.0
2014-12-01 15:30:00,26.73,26.76,26.63,26.7,209600.0,26.73,26.76,26.63,26.7,209600.0
2014-12-02 09:30:00,26.96,27.15,26.7,26.96,269700.0,26.96,27.15,26.7,26.96,269700.0
2014-12-02 10:00:00,26.97,27.41,26.95,27.31,159200.0,26.97,27.41,26.95,27.31,159200.0
2014-12-02 10:30:00,27.31,27.47,27.28,27.45,55500.0,27.31,27.47,27.28,27.45,55500.0
2014-12-02 11:00:00,27.46,27.5,27.3,27.33,45800.0,27.46,27.5,27.3,27.33,45800.0
2014-12-02 11:30:00,27.34,27.43,27.34,27.4,28000.0,27.34,27.43,27.34,27.4,28000.0
2014-12-02 12:00:00,27.4,27.4,27.27,27.31,25900.0,27.4,27.4,27.27,27.31,25900.0
2014-12-02 12:30:00,27.3,27.3,27.14,27.18,26500.0,27.3,27.3,27.14,27.18,26500.0
2014-12-02 13:00:00,27.18,27.18,27.1,27.17,44500.0,27.18,27.18,27.1,27.17,44500.0
2014-12-02 13:30:00,27.16,27.17,27.1,27.11,22200.0,27.16,27.17,27.1,27.11,22200.0
2014-12-02 14:00:00,27.12,27.16,27.05,27.1,33400.0,27.12,27.16,27.05,27.1,33400.0
2014-12-02 14:30:00,27.11,27.24,27.07,27.22,43700.0,27.11,27.24,27.07,27.22,43700.0
2014-12-02 15:00:00,27.23,27.25,27.08,27.08,74100.0,27.23,27.25,27.08,27.08,74100.0
2014-12-02 15:30:00,27.09,27.14,26.98,27.05,209700.0,27.09,27.14,26.98,27.05,209700.0
2014-12-03 09:30:00,27.06,27.68,27.06,27.49,178300.0,27.06,27.68,27.06,27.49,178300.0
2014-12-03 10:00:00,27.5,27.7,27.45,27.59,73100.0,27.5,27.7,27.45,27.59,73100.0
2014-12-03 10:30:00,27.61,27.68,27.6,27.66,74600.0,27.61,27.68,27.6,27.66,74600.0
2014-12-03 11:00:00,27.67,27.8,27.62,27.78,69700.0,27.67,27.8,27.62,27.78,69700.0
2014-12-03 11:30:00,27.82,27.88,27.78,27.87,49900.0,27.82,27.88,27.78,27.87,49900.0
2014-12-03 12:00:00,27.87,27.91,27.79,27.88,61500.0,27.87,27.91,27.79,27.88,61500.0
2014-12-03 12:30:00,27.88,27.88,27.8,27.82,43100.0,27.88,27.88,27.8,27.82,43100.0
2014-12-03 13:00:00,27.82,27.97,27.8,27.97,28700.0,27.82,27.97,27.8,27.97,28700.0
2014-12-03 13:30:00,27.96,28.08,27.94,28.06,48700.0,27.96,28.08,27.94,28.06,48700.0
2014-12-03 14:00:00,28.06,28.21,28.05,28.17,99400.0,28.06,28.21,28.05,28.17,99400.0
2014-12-03 14:30:00,28.17,28.17,28.0,28.06,53200.0,28.17,28.17,28.0,28.06,53200.0
2014-12-03 15:00:00,28.06,28.14,28.06,28.08,66000.0,28.06,28.14,28.06,28.08,66000.0
2014-12-03 15:30:00,28.08,28.18,28.08,28.11,199300.0,28.08,28.18,28.08,28.11,199300.0
2014-12-04 09:30:00,27.91,28.05,27.5,27.86,86700.0,27.91,28.05,27.5,27.86,86700.0
2014-12-04 10:00:00,27.85,27.95,27.77,27.92,36400.0,27.85,27.95,27.77,27.92,36400.0
2014-12-04 10:30:00,27.9,27.91,27.7,27.89,42600.0,27.9,27.91,27.7,27.89,42600.0
2014-12-04 11:00:00,27.91,27.95,27.85,27.89,18800.0,27.91,27.95,27.85,27.89,18800.0
2014-12-04 11:30:00,27.87,28.04,27.85,28.03,27500.0,27.87,28.04,27.85,28.03,27500.0
2014-12-04 12:00:00,28.04,28.08,27.99,28.03,32200.0,28.04,28.08,27.99,28.03,32200.0
2014-12-04 12:30:00,28.02,28.14,28.02,28.12,37100.0,28.02,28.14,28.02,28.12,37100.0
2014-12-04 13:00:00,28.13,28.16,28.04,28.09,33000.0,28.13,28.16,28.04,28.09,33000.0
2014-12-04 13:30:00,28.1,28.17,28.06,28.17,29500.0,28.1,28.17,28.06,28.17,29500.0
2014-12-04 14:00:00,28.16,28.21,28.15,28.19,29200.0,28.16,28.21,28.15,28.19,29200.0
2014-12-04 14:30:00,28.19,28.19,28.03,28.05,38900.0,28.19,28.19,28.03,28.05,38900.0
2014-12-04 15:00:00,28.06,28.09,27.83,27.85,51000.0,28.06,28.09,27.83,27.85,51000.0
2014-12-04 15:30:00,27.86,27.95,27.83,27.95,105000.0,27.86,27.95,27.83,27.95,105000.0
2014-12-05 09:30:00,27.95,28.25,27.86,28.11,40400.0,27.95,28.25,27.86,28.11,40400.0
2014-12-05 10:00:00,28.12,28.26,28.03,28.16,20200.0,28.12,28.26,28.03,28.16,20200.0
2014-12-05 10:30:00,28.15,28.24,28.04,28.04,24700.0,28.15,28.24,28.04,28.04,24700.0
2014-12-05 11:00:00,28.04,28.05,27.97,28.0,38100.0,28.04,28.05,27.97,28.0,38100.0
2014-12-05 11:30:00,28.0,28.03,27.93,27.93,49600.0,28.0,28.03,27.93,27.93,49600.0
2014-12-05 12:00:00,27.93,27.94,27.79,27.83,40600.0,27.93,27.94,27.79,27.83,40600.0
2014-12-05 12:30:00,27.84,27.84,27.68,27.7,29700.0,27.84,27.84,27.68,27.7,29700.0
2014-12-05 13:00:00,27.71,27.74,27.65,27.68,69500.0,27.71,27.74,27.65,27.68,69500.0
2014-12-05 13:30:00,27.7,27.73,27.61,27.62,29100.0,27.7,27.73,27.61,27.62,29100.0
2014-12-05 14:00:00,27.62,27.78,27.62,27.76,15600.0,27.62,27.78,27.62,27.76,15600.0
2014-12-05 14:30:00,27.76,27.81,27.7,27.81,37700.0,27.76,27.81,27.7,27.81,37700.0
2014-12-05 15:00:00,27.81,27.85,27.77,27.85,30400.0,27.81,27.85,27.77,27.85,30400.0
2014-12-05 15:30:00,27.85,27.86,27.7,27.8,155800.0,27.85,27.86,27.7,27.8,155800.0
2014-12-08 09:30:00,27.75,27.75,27.1,27.21,96100.0,27.75,27.75,27.1,27.21,96100.0
2014-12-08 10:00:00,27.23,27.47,27.18,27.47,38700.0,27.23,27.47,27.18,27.47,38700.0
2014-12-08 10:30:00,27.48,27.56,27.23,27.23,54000.0,27.48,27.56,27.23,27.23,54000.0
2014-12-08 11:00:00,27.24,27.32,27.23,27.23,34200.0,27.24,27.32,27.23,27.23,34200.0
2014-12-08 11:30:00,27.26,27.3,27.18,27.18,28300.0,27.26,27.3,27.18,27.18,28300.0
2014-12-08 12:00:00,27.18,27.2,26.9,26.94,61400.0,27.18,27.2,26.9,26.94,61400.0
2014-12-08 12:30:00,26.92,27.06,26.8,26.84,84300.0,26.92,27.06,26.8,26.84,84300.0
2014-12-08 13:00:00,26.84,26.85,26.6,26.65,96400.0,26.84,26.85,26.6,26.65,96400.0
2014-12-08 13:30:00,26.64,26.65,26.42,26.43,111300.0,26.64,26.65,26.42,26.43,111300.0
2014-12-08 14:00:00,26.44,26.44,26.22,26.28,102300.0,26.44,26.44,26.22,26.28,102300.0
2014-12-08 14:30:00,26.3,26.58,26.29,26.4,114700.0,26.3,26.58,26.29,26.4,114700.0
2014-12-08 15:00:00,26.39,26.41,26.21,26.32,169800.0,26.39,26.41,26.21,26.32,169800.0
2014-12-08 15:30:00,26.31,26.61,26.1,26.56,1411100.0,26.31,26.61,26.1,26.56,1411100.0
2014-12-09 09:30:00,26.16,26.4,25.85,26.02,109300.0,26.16,26.4,25.85,26.02,109300.0
2014-12-09 10:00:00,26.02,26.2,26.0,26.07,107300.0,26.02,26.2,26.0,26.07,107300.0
2014-12-09 10:30:00,26.05,26.51,26.05,26.45,76000.0,26.05,26.51,26.05,26.45,76000.0
2014-12-09 11:00:00,26.45,26.66,26.43,26.6,83800.0,26.45,26.66,26.43,26.6,83800.0
2014-12-09 11:30:00,26.6,26.66,26.45,26.63,64800.0,26.6,26.66,26.45,26.63,64800.0
2014-12-09 12:00:00,26.63,26.66,26.54,26.55,43800.0,26.63,26.66,26.54,26.55,43800.0
2014-12-09 12:30:00,26.56,26.7,26.51,26.58,48500.0,26.56,26.7,26.51,26.58,48500.0
2014-12-09 13:00:00,26.59,26.9,26.56,26.84,73700.0,26.59,26.9,26.56,26.84,73700.0
2014-12-09 13:30:00,26.84,27.09,26.83,27.08,85800.0,26.84,27.09,26.83,27.08,85800.0
2014-12-09 14:00:00,27.08,27.11,26.85,26.9,72500.0,27.08,27.11,26.85,26.9,72500.0
2014-12-09 14:30:00,26.9,27.08,26.83,27.05,99100.0,26.9,27.08,26.83,27.05,99100.0
2014-12-09 15:00:00,27.05,27.15,27.0,27.02,80300.0,27.05,27.15,27.0,27.02,80300.0
2014-12-09 15:30:00,27.02,27.18,27.01,27.12,171900.0,27.02,27.18,27.01,27.12,171900.0
2014-12-10 09:30:00,26.99,27.25,26.85,27.12,88600.0,26.99,27.25,26.85,27.12,88600.0
2014-12-10 10:00:00,27.1,27.17,26.97,27.07,42200.0,27.1,27.17,26.97,27.07,42200.0
2014-12-10 10:30:00,27.07,27.11,26.9,27.1,26200.0,27.07,27.11,26.9,27.1,26200.0
2014-12-10 11:00:00,27.09,27.09,26.87,26.89,55100.0,27.09,27.09,26.87,26.89,55100.0
2014-12-10 11:30:00,26.89,26.94,26.77,26.94,26100.0,26.89,26.94,26.77,26.94,26100.0
2014-12-10 12:00:00,26.94,26.94,26.82,26.88,24700.0,26.94,26.94,26.82,26.88,24700.0
2014-12-10 12:30:00,26.88,26.97,26.86,26.86,20200.0,26.88,26.97,26.86,26.86,20200.0
2014-12-10 13:00:00,26.89,26.99,26.82,26.96,25400.0,26.89,26.99,26.82,26.96,25400.0
2014-12-10 13:30:00,26.96,26.96,26.73,26.73,26200.0,26.96,26.96,26.73,26.73,26200.0
2014-12-10 14:00:00,26.73,26.73,26.52,26.55,43700.0,26.73,26.73,26.52,26.55,43700.0
2014-12-10 14:30:00,26.56,26.57,26.4,26.48,57100.0,26.56,26.57,26.4,26.48,57100.0
2014-12-10 15:00:00,26.48,26.72,26.45,26.63,53700.0,26.48,26.72,26.45,26.63,53700.0
2014-12-10 15:30:00,26.65,26.68,26.54,26.56,248800.0,26.65,26.68,26.54,26.56,248800.0
2014-12-11 09:30:00,26.73,27.16,26.33,27.15,69000.0,26.73,27.16,26.33,27.15,69000.0
2014-12-11 10:00:00,27.17,27.32,27.11,27.28,54400.0,27.17,27.32,27.11,27.28,54400.0
2014-12-11 10:30:00,27.29,27.4,27.13,27.15,55300.0,27.29,27.4,27.13,27.15,55300.0
2014-12-11 11:00:00,27.16,27.22,27.1,27.14,25600.0,27.16,27.22,27.1,27.14,25600.0
2014-12-11 11:30:00,27.14,27.25,27.12,27.22,34800.0,27.14,27.25,27.12,27.22,34800.0
2014-12-11 12:00:00,27.24,27.29,27.19,27.28,22600.0,27.24,27.29,27.19,27.28,22600.0
2014-12-11 12:30:00,27.28,27.29,27.15,27.2,36300.0,27.28,27.29,27.15,27.2,36300.0
2014-12-11 13:00:00,27.2,27.24,27.16,27.22,28600.0,27.2,27.24,27.16,27.22,28600.0
2014-12-11 13:30:00,27.23,27.32,27.19,27.2,57800.0,27.23,27.32,27.19,27.2,57800.0
2014-12-11 14:00:00,27.2,27.25,27.13,27.13,44400.0,27.2,27.25,27.13,27.13,44400.0
2014-12-11 14:30:00,27.14,27.17,27.06,27.09,85100.0,27.14,27.17,27.06,27.09,85100.0
2014-12-11 15:00:00,27.09,27.32,27.09,27.24,86100.0,27.09,27.32,27.09,27.24,86100.0
2014-12-11 15:30:00,27.25,27.3,26.98,27.07,119900.0,27.25,27.3,26.98,27.07,119900.0
2014-12-12 09:30:00,26.87,27.93,26.87,27.81,281800.0,26.87,27.93,26.87,27.81,281800.0
2014-12-12 10:00:00,27.83,28.0,27.7,27.96,216500.0,27.83,28.0,27.7,27.96,216500.0
2014-12-12 10:30:00,27.95,28.1,27.87,27.89,107100.0,27.95,28.1,27.87,27.89,107100.0
2014-12-12 11:00:00,27.92,28.13,27.83,28.1,104200.0,27.92,28.13,27.83,28.1,104200.0
2014-12-12 11:30:00,28.1,28.33,28.1,28.14,85400.0,28.1,28.33,28.1,28.14,85400.0
2014-12-12 12:00:00,28.14,28.14,27.94,28.11,63700.0,28.14,28.14,27.94,28.11,63700.0
2014-12-12 12:30:00,28.11,28.13,27.96,28.02,62300.0,28.11,28.13,27.96,28.02,62300.0
2014-12-12 13:00:00,28.01,28.2,27.93,28.14,147400.0,28.01,28.2,27.93,28.14,147400.0
2014-12-12 13:30:00,28.14,28.29,28.07,28.29,164600.0,28.14,28.29,28.07,28.29,164600.0
2014-12-12 14:00:00,28.28,28.42,28.27,28.36,121500.0,28.28,28.42,28.27,28.36,121500.0
2014-12-12 14:30:00,28.36,28.42,28.28,28.4,125100.0,28.36,28.42,28.28,28.4,125100.0
2014-12-12 15:00:00,28.41,28.46,28.29,28.36,156500.0,28.41,28.46,28.29,28.36,156500.0
2014-12-12 15:30:00,28.35,28.35,28.12,28.15,472700.0,28.35,28.35,28.12,28.15,472700.0
2014-12-15 09:30:00,28.2,28.54,28.2,28.4,207200.0,28.2,28.54,28.2,28.4,207200.0
2014-12-15 10:00:00,28.39,28.39,27.89,27.98,101400.0,28.39,28.39,27.89,27.98,101400.0
2014-12-15 10:30:00,27.97,27.97,27.73,27.84,97000.0,27.97,27.97,27.73,27.84,97000.0
2014-12-15 11:00:00,27.84,27.84,27.71,27.73,105700.0,27.84,27.84,27.71,27.73,105700.0
2014-12-15 11:30:00,27.72,27.8,27.57,27.59,118700.0,27.72,27.8,27.57,27.59,118700.0
2014-12-15 12:00:00,27.6,28.01,27.59,27.95,68500.0,27.6,28.01,27.59,27.95,68500.0
2014-12-15 12:30:00,27.96,28.03,27.86,27.95,67500.0,27.96,28.03,27.86,27.95,67500.0
2014-12-15 13:00:00,27.95,28.02,27.8,27.84,53000.0,27.95,28.02,27.8,27.84,53000.0
2014-12-15 13:30:00,27.83,27.9,27.75,27.88,42200.0,27.83,27.9,27.75,27.88,42200.0
2014-12-15 14:00:00,27.88,28.09,27.81,28.05,69500.0,27.88,28.09,27.81,28.05,69500.0
2014-12-15 14:30:00,28.07,28.14,27.87,27.9,63600.0,28.07,28.14,27.87,27.9,63600.0
2014-12-15 15:00:00,27.9,28.21,27.89,28.15,143600.0,27.9,28.21,27.89,28.15,143600.0
2014-12-15 15:30:00,28.13,28.24,28.06,28.11,294000.0,28.13,28.24,28.06,28.11,294000.0
2014-12-16 09:30:00,28.07,28.08,27.43,27.43,197100.0,28.07,28.08,27.43,27.43,197100.0
2014-12-16 10:00:00,27.45,27.61,27.19,27.51,272800.0,27.45,27.61,27.19,27.51,272800.0
2014-12-16 10:30:00,27.51,27.52,27.35,27.48,112400.0,27.51,27.52,27.35,27.48,112400.0
2014-12-16 11:00:00,27.49,27.58,27.3,27.56,87900.0,27.49,27.58,27.3,27.56,87900.0
2014-12-16 11:30:00,27.58,27.89,27.58,27.69,71800.0,27.58,27.89,27.58,27.69,71800.0
2014-12-16 12:00:00,27.72,27.76,27.36,27.4,58900.0,27.72,27.76,27.36,27.4,58900.0
2014-12-16 12:30:00,27.41,27.56,27.4,27.41,58000.0,27.41,27.56,27.4,27.41,58000.0
2014-12-16 13:00:00,27.4,27.41,27.22,27.32,82900.0,27.4,27.41,27.22,27.32,82900.0
2014-12-16 13:30:00,27.31,27.32,27.2,27.23,83500.0,27.31,27.32,27.2,27.23,83500.0
2014-12-16 14:00:00,27.24,27.31,27.09,27.14,102000.0,27.24,27.31,27.09,27.14,102000.0
2014-12-16 14:30:00,27.16,27.27,27.1,27.13,125500.0,27.16,27.27,27.1,27.13,125500.0
2014-12-16 15:00:00,27.13,27.46,27.12,27.16,161200.0,27.13,27.46,27.12,27.16,161200.0
2014-12-16 15:30:00,27.15,27.29,27.04,27.04,227500.0,27.15,27.29,27.04,27.04,227500.0
2014-12-17 09:30:00,27.16,27.35,26.91,27.35,80400.0,27.16,27.35,26.91,27.35,80400.0
2014-12-17 10:00:00,27.37,27.39,26.92,26.92,85700.0,27.37,27.39,26.92,26.92,85700.0
2014-12-17 10:30:00,26.94,27.09,26.92,27.04,44300.0,26.94,27.09,26.92,27.04,44300.0
2014-12-17 11:00:00,27.05,27.06,26.96,26.99,97600.0,27.05,27.06,26.96,26.99,97600.0
2014-12-17 11:30:00,27.01,27.06,26.95,27.03,111600.0,27.01,27.06,26.95,27.03,111600.0
2014-12-17 12:00:00,27.03,27.03,26.93,26.96,56800.0,27.03,27.03,26.93,26.96,56800.0
2014-12-17 12:30:00,26.96,26.99,26.92,26.93,34200.0,26.96,26.99,26.92,26.93,34200.0
2014-12-17 13:00:00,26.93,26.98,26.88,26.98,67500.0,26.93,26.98,26.88,26.98,67500.0
2014-12-17 13:30:00,26.99,26.99,26.87,26.97,85200.0,26.99,26.99,26.87,26.97,85200.0
2014-12-17 14:00:00,26.98,27.17,26.96,27.02,240000.0,26.98,27.17,26.96,27.02,240000.0
2014-12-17 14:30:00,27.03,27.14,26.97,27.08,180600.0,27.03,27.14,26.97,27.08,180600.0
2014-12-17 15:00:00,27.08,27.37,27.01,27.33,183100.0,27.08,27.37,27.01,27.33,183100.0
2014-12-17 15:30:00,27.35,27.71,27.33,27.6,353800.0,27.35,27.71,27.33,27.6,353800.0
2014-12-18 09:30:00,28.01,28.16,27.83,28.14,140300.0,28.01,28.16,27.83,28.14,140300.0
2014-12-18 10:00:00,28.18,28.38,28.09,28.32,66400.0,28.18,28.38,28.09,28.32,66400.0
2014-12-18 10:30:00,28.3,28.43,28.06,28.19,68500.0,28.3,28.43,28.06,28.19,68500.0
2014-12-18 11:00:00,28.19,28.19,28.0,28.0,33400.0,28.19,28.19,28.0,28.0,33400.0
2014-12-18 11:30:00,28.02,28.03,27.85,28.0,48900.0,28.02,28.03,27.85,28.0,48900.0
2014-12-18 12:00:00,27.95,28.1,27.94,28.08,31000.0,27.95,28.1,27.94,28.08,31000.0
2014-12-18 12:30:00,28.08,28.1,28.03,28.09,45800.0,28.08,28.1,28.03,28.09,45800.0
2014-12-18 13:00:00,28.09,28.11,28.0,28.08,21300.0,28.09,28.11,28.0,28.08,21300.0
2014-12-18 13:30:00,28.09,28.35,28.07,28.35,65400.0,28.09,28.35,28.07,28.35,65400.0
2014-12-18 14:00:00,28.36,28.43,28.31,28.33,56000.0,28.36,28.43,28.31,28.33,56000.0
2014-12-18 14:30:00,28.33,28.41,28.29,28.41,50700.0,28.33,28.41,28.29,28.41,50700.0
2014-12-18 15:00:00,28.4,28.47,28.38,28.42,103900.0,28.4,28.47,28.38,28.42,103900.0
2014-12-18 15:30:00,28.43,28.46,28.38,28.41,254100.0,28.43,28.46,28.38,28.41,254100.0
2014-12-19 09:30:00,28.55,28.7,28.4,28.66,185200.0,28.55,28.7,28.4,28.66,185200.0
2014-12-19 10:00:00,28.63,28.64,28.45,28.6,45700.0,28.63,28.64,28.45,28.6,45700.0
2014-12-19 10:30:00,28.59,28.79,28.56,28.7,54100.0,28.59,28.79,28.56,28.7,54100.0
2014-12-19 11:00:00,28.69,28.7,28.57,28.57,47000.0,28.69,28.7,28.57,28.57,47000.0
2014-12-19 11:30:00,28.57,28.63,28.54,28.59,41900.0,28.57,28.63,28.54,28.59,41900.0
2014-12-19 12:00:00,28.59,28.59,28.5,28.51,35500.0,28.59,28.59,28.5,28.51,35500.0
2014-12-19 12:30:00,28.5,28.64,28.49,28.58,31700.0,28.5,28.64,28.49,28.58,31700.0
2014-12-19 13:00:00,28.56,28.61,28.53,28.59,23700.0,28.56,28.61,28.53,28.59,23700.0
2014-12-19 13:30:00,28.58,28.59,28.47,28.49,45100.0,28.58,28.59,28.47,28.49,45100.0
2014-12-19 14:00:00,28.49,28.53,28.42,28.42,23000.0,28.49,28.53,28.42,28.42,23000.0
2014-12-19 14:30:00,28.41,28.44,28.31,28.43,67300.0,28.41,28.44,28.31,28.43,67300.0
2014-12-19 15:00:00,28.43,28.48,28.35,28.38,144300.0,28.43,28.48,28.35,28.38,144300.0
2014-12-19 15:30:00,28.37,28.48,28.09,28.13,547300.0,28.37,28.48,28.09,28.13,547300.0
2014-12-22 09:30:00,28.39,28.83,28.25,28.72,117900.0,28.39,28.83,28.25,28.72,117900.0
2014-12-22 10:00:00,28.71,28.82,28.59,28.74,95200.0,28.71,28.82,28.59,28.74,95200.0
2014-12-22 10:30:00,28.75,28.78,28.61,28.63,89600.0,28.75,28.78,28.61,28.63,89600.0
2014-12-22 11:00:00,28.63,28.72,28.5,28.72,59200.0,28.63,28.72,28.5,28.72,59200.0
2014-12-22 11:30:00,28.73,28.76,28.53,28.54,30200.0,28.73,28.76,28.53,28.54,30200.0
2014-12-22 12:00:00,28.52,28.6,28.46,28.54,30900.0,28.52,28.6,28.46,28.54,30900.0
2014-12-22 12:30:00,28.54,28.6,28.5,28.58,20700.0,28.54,28.6,28.5,28.58,20700.0
2014-12-22 13:00:00,28.59,28.59,28.43,28.52,26400.0,28.59,28.59,28.43,28.52,26400.0
2014-12-22 13:30:00,28.51,28.55,28.47,28.52,37100.0,28.51,28.55,28.47,28.52,37100.0
2014-12-22 14:00:00,28.53,28.53,28.36,28.41,64600.0,28.53,28.53,28.36,28.41,64600.0
2014-12-22 14:30:00,28.42,28.43,28.35,28.35,78900.0,28.42,28.43,28.35,28.35,78900.0
2014-12-22 15:00:00,28.35,28.58,28.35,28.58,60000.0,28.35,28.58,28.35,28.58,60000.0
2014-12-22 15:30:00,28.58,28.59,28.49,28.57,162300.0,28.58,28.59,28.49,28.57,162300.0
2014-12-23 09:30:00,28.72,28.9,28.69,28.72,49800.0,28.72,28.9,28.69,28.72,49800.0
2014-12-23 10:00:00,28.75,28.83,28.7,28.75,26000.0,28.75,28.83,28.7,28.75,26000.0
2014-12-23 10:30:00,28.76,28.76,28.55,28.66,32200.0,28.76,28.76,28.55,28.66,32200.0
2014-12-23 11:00:00,28.66,28.82,28.64,28.81,28800.0,28.66,28.82,28.64,28.81,28800.0
2014-12-23 11:30:00,28.8,28.83,28.74,28.74,30200.0,28.8,28.83,28.74,28.74,30200.0
2014-12-23 12:00:00,28.74,28.75,28.62,28.63,30800.0,28.74,28.75,28.62,28.63,30800.0
2014-12-23 12:30:00,28.63,28.63,28.52,28.52,22600.0,28.63,28.63,28.52,28.52,22600.0
2014-12-23 13:00:00,28.51,28.51,28.43,28.43,18500.0,28.51,28.51,28.43,28.43,18500.0
2014-12-23 13:30:00,28.44,28.44,28.36,28.42,21900.0,28.44,28.44,28.36,28.42,21900.0
2014-12-23 14:00:00,28.41,28.44,28.38,28.38,17900.0,28.41,28.44,28.38,28.38,17900.0
2014-12-23 14:30:00,28.39,28.54,28.39,28.53,35900.0,28.39,28.54,28.39,28.53,35900.0
2014-12-23 15:00:00,28.52,28.62,28.42,28.42,42700.0,28.52,28.62,28.42,28.42,42700.0
2014-12-23 15:30:00,28.42,28.49,28.38,28.42,173400.0,28.42,28.49,28.38,28.42,173400.0
2014-12-24 09:30:00,28.46,28.63,28.32,28.56,95900.0,28.46,28.63,28.32,28.56,95900.0
2014-12-24 10:00:00,28.56,28.7,28.56,28.65,34300.0,28.56,28.7,28.56,28.65,34300.0
2014-12-24 10:30:00,28.65,28.67,28.46,28.5,40200.0,28.65,28.67,28.46,28.5,40200.0
2014-12-24 11:00:00,28.51,28.64,28.5,28.61,78000.0,28.51,28.64,28.5,28.61,78000.0
2014-12-24 11:30:00,28.62,28.62,28.46,28.48,60700.0,28.62,28.62,28.46,28.48,60700.0
2014-12-24 12:00:00,28.47,28.63,28.47,28.62,25900.0,28.47,28.63,28.47,28.62,25900.0
2014-12-24 12:30:00,28.62,28.79,28.58,28.61,73600.0,28.62,28.79,28.58,28.61,73600.0
2014-12-26 09:30:00,28.63,28.69,28.51,28.63,15400.0,28.63,28.69,28.51,28.63,15400.0
2014-12-26 10:00:00,28.64,28.79,28.64,28.74,29700.0,28.64,28.79,28.64,28.74,29700.0
2014-12-26 10:30:00,28.74,28.79,28.71,28.78,9200.0,28.74,28.79,28.71,28.78,9200.0
2014-12-26 11:00:00,28.78,28.81,28.74,28.79,19300.0,28.78,28.81,28.74,28.79,19300.0
2014-12-26 11:30:00,28.78,28.86,28.78,28.81,16800.0,28.78,28.86,28.78,28.81,16800.0
2014-12-26 12:00:00,28.8,28.84,28.73,28.81,34900.0,28.8,28.84,28.73,28.81,34900.0
2014-12-26 12:30:00,28.79,28.93,28.77,28.93,20300.0,28.79,28.93,28.77,28.93,20300.0
2014-12-26 13:00:00,28.94,29.01,28.9,28.91,25000.0,28.94,29.01,28.9,28.91,25000.0
2014-12-26 13:30:00,28.9,29.1,28.89,29.08,41000.0,28.9,29.1,28.89,29.08,41000.0
2014-12-26 14:00:00,29.08,29.08,28.93,29.0,30100.0,29.08,29.08,28.93,29.0,30100.0
2014-12-26 14:30:00,28.99,29.03,28.93,28.98,29000.0,28.99,29.03,28.93,28.98,29000.0
2014-12-26 15:00:00,28.99,29.07,28.97,29.07,18300.0,28.99,29.07,28.97,29.07,18300.0
2014-12-26 15:30:00,29.06,29.1,28.93,28.98,79400.0,29.06,29.1,28.93,28.98,79400.0
2014-12-29 09:30:00,28.89,28.89,28.58,28.64,37600.0,28.89,28.89,28.58,28.64,37600.0
2014-12-29 10:00:00,28.65,28.77,28.5,28.67,41100.0,28.65,28.77,28.5,28.67,41100.0
2014-12-29 10:30:00,28.69,28.77,28.61,28.7,105700.0,28.69,28.77,28.61,28.7,105700.0
2014-12-29 11:00:00,28.7,28.77,28.67,28.76,43800.0,28.7,28.77,28.67,28.76,43800.0
2014-12-29 11:30:00,28.76,28.77,28.7,28.73,22800.0,28.76,28.77,28.7,28.73,22800.0
2014-12-29 12:00:00,28.74,28.77,28.71,28.71,47700.0,28.74,28.77,28.71,28.71,47700.0
2014-12-29 12:30:00,28.71,28.77,28.7,28.75,30100.0,28.71,28.77,28.7,28.75,30100.0
2014-12-29 13:00:00,28.74,28.76,28.7,28.72,26300.0,28.74,28.76,28.7,28.72,26300.0
2014-12-29 13:30:00,28.71,28.71,28.59,28.65,22800.0,28.71,28.71,28.59,28.65,22800.0
2014-12-29 14:00:00,28.65,28.65,28.54,28.62,20800.0,28.65,28.65,28.54,28.62,20800.0
2014-12-29 14:30:00,28.62,28.76,28.62,28.71,26500.0,28.62,28.76,28.62,28.71,26500.0
2014-12-29 15:00:00,28.7,28.76,28.66,28.69,44900.0,28.7,28.76,28.66,28.69,44900.0
2014-12-29 15:30:00,28.7,28.78,28.66,28.71,139500.0,28.7,28.78,28.66,28.71,139500.0
2014-12-30 09:30:00,28.59,28.79,28.55,28.65,54000.0,28.59,28.79,28.55,28.65,54000.0
2014-12-30 10:00:00,28.64,28.9,28.58,28.78,46100.0,28.64,28.9,28.58,28.78,46100.0
2014-12-30 10:30:00,28.76,28.77,28.5,28.59,41700.0,28.76,28.77,28.5,28.59,41700.0
2014-12-30 11:00:00,28.59,28.61,28.52,28.52,22000.0,28.59,28.61,28.52,28.52,22000.0
2014-12-30 11:30:00,28.52,28.61,28.52,28.6,23300.0,28.52,28.61,28.52,28.6,23300.0
2014-12-30 12:00:00,28.59,28.65,28.51,28.51,16200.0,28.59,28.65,28.51,28.51,16200.0
2014-12-30 12:30:00,28.53,28.55,28.46,28.53,33400.0,28.53,28.55,28.46,28.53,33400.0
2014-12-30 13:00:00,28.51,28.53,28.46,28.48,12200.0,28.51,28.53,28.46,28.48,12200.0
2014-12-30 13:30:00,28.48,28.51,28.41,28.44,19000.0,28.48,28.51,28.41,28.44,19000.0
2014-12-30 14:00:00,28.44,28.51,28.44,28.5,33600.0,28.44,28.51,28.44,28.5,33600.0
2014-12-30 14:30:00,28.49,28.54,28.47,28.48,34300.0,28.49,28.54,28.47,28.48,34300.0
2014-12-30 15:00:00,28.48,28.51,28.48,28.48,66600.0,28.48,28.51,28.48,28.48,66600.0
2014-12-30 15:30:00,28.49,28.5,28.32,28.38,148600.0,28.49,28.5,28.32,28.38,148600.0
2014-12-31 09:30:00,28.44,28.51,28.3,28.48,77000.0,28.44,28.51,28.3,28.48,77000.0
2014-12-31 10:00:00,28.42,28.45,28.34,28.37,32400.0,28.42,28.45,28.34,28.37,32400.0
2014-12-31 10:30:00,28.38,28.55,28.37,28.46,33000.0,28.38,28.55,28.37,28.46,33000.0
2014-12-31 11:00:00,28.45,28.46,28.29,28.29,47200.0,28.45,28.46,28.29,28.29,47200.0
2014-12-31 11:30:00,28.29,28.32,28.13,28.2,45900.0,28.29,28.32,28.13,28.2,45900.0
2014-12-31 12:00:00,28.2,28.23,28.12,28.16,32500.0,28.2,28.23,28.12,28.16,32500.0
2014-12-31 12:30:00,28.15,28.22,28.09,28.21,37700.0,28.15,28.22,28.09,28.21,37700.0
2014-12-31 13:00:00,28.2,28.37,28.18,28.37,29700.0,28.2,28.37,28.18,28.37,29700.0
2014-12-31 13:30:00,28.38,28.39,28.24,28.28,38300.0,28.38,28.39,28.24,28.28,38300.0
2014-12-31 14:00:00,28.28,28.29,28.09,28.1,54100.0,28.28,28.29,28.09,28.1,54100.0
2014-12-31 14:30:00,28.1,28.16,28.0,28.07,34200.0,28.1,28.16,28.0,28.07,34200.0
2014-12-31 15:00:00,28.07,28.25,28.03,28.19,33900.0,28.07,28.25,28.03,28.19,33900.0
2014-12-31 15:30:00,28.2,28.22,28.02,28.02,118200.0,28.2,28.22,28.02,28.02,118200.0
2015-01-02 09:30:00,28.2,28.44,28.01,28.09,59500.0,28.2,28.44,28.01,28.09,59500.0
2015-01-02 10:00:00,28.09,28.14,27.8,27.91,88500.0,28.09,28.14,27.8,27.91,88500.0
2015-01-02 10:30:00,27.91,28.0,27.55,27.97,72300.0,27.91,28.0,27.55,27.97,72300.0
2015-01-02 11:00:00,27.95,27.95,27.71,27.77,28200.0,27.95,27.95,27.71,27.77,28200.0
2015-01-02 11:30:00,27.8,27.9,27.75,27.89,41300.0,27.8,27.9,27.75,27.89,41300.0
2015-01-02 12:00:00,27.91,28.08,27.87,27.91,30100.0,27.91,28.08,27.87,27.91,30100.0
2015-01-02 12:30:00,27.92,27.94,27.82,27.82,34000.0,27.92,27.94,27.82,27.82,34000.0
2015-01-02 13:00:00,27.82,27.89,27.76,27.82,16700.0,27.82,27.89,27.76,27.82,16700.0
2015-01-02 13:30:00,27.82,27.94,27.73,27.88,28600.0,27.82,27.94,27.73,27.88,28600.0
2015-01-02 14:00:00,27.87,28.0,27.86,27.94,25700.0,27.87,28.0,27.86,27.94,25700.0
2015-01-02 14:30:00,27.93,28.24,27.92,28.09,70900.0,27.93,28.24,27.92,28.09,70900.0
2015-01-02 15:00:00,28.09,28.12,27.96,28.09,58400.0,28.09,28.12,27.96,28.09,58400.0
2015-01-02 15:30:00,28.08,28.17,28.03,28.1,137400.0,28.08,28.17,28.03,28.1,137400.0
2015-01-05 09:30:00,28.67,28.88,27.93,27.95,97500.0,28.67,28.88,27.93,27.95,97500.0
2015-01-05 10:00:00,27.95,28.07,27.71,27.81,68100.0,27.95,28.07,27.71,27.81,68100.0
2015-01-05 10:30:00,27.78,27.99,27.67,27.84,70000.0,27.78,27.99,27.67,27.84,70000.0
2015-01-05 11:00:00,27.82,27.86,27.58,27.58,97600.0,27.82,27.86,27.58,27.58,97600.0
2015-01-05 11:30:00,27.58,27.94,27.58,27.76,66200.0,27.58,27.94,27.58,27.76,66200.0
2015-01-05 12:00:00,27.78,27.91,27.75,27.76,40600.0,27.78,27.91,27.75,27.76,40600.0
2015-01-05 12:30:00,27.74,27.76,27.6,27.66,63900.0,27.74,27.76,27.6,27.66,63900.0
2015-01-05 13:00:00,27.67,27.69,27.5,27.54,36500.0,27.67,27.69,27.5,27.54,36500.0
2015-01-05 13:30:00,27.55,27.68,27.53,27.62,36500.0,27.55,27.68,27.53,27.62,36500.0
2015-01-05 14:00:00,27.61,27.65,27.48,27.49,54700.0,27.61,27.65,27.48,27.49,54700.0
2015-01-05 14:30:00,27.49,27.62,27.46,27.54,69600.0,27.49,27.62,27.46,27.54,69600.0
2015-01-05 15:00:00,27.55,27.71,27.54,27.65,45700.0,27.55,27.71,27.54,27.65,45700.0
2015-01-05 15:30:00,27.66,27.73,27.59,27.64,132700.0,27.66,27.73,27.59,27.64,132700.0
2015-01-06 09:30:00,28.15,28.44,27.81,27.94,115400.0,28.15,28.44,27.81,27.94,115400.0
2015-01-06 10:00:00,27.92,28.2,27.75,28.16,196100.0,27.92,28.2,27.75,28.16,196100.0
2015-01-06 10:30:00,28.15,28.33,28.1,28.22,116700.0,28.15,28.33,28.1,28.22,116700.0
2015-01-06 11:00:00,28.21,28.29,28.02,28.04,49700.0,28.21,28.29,28.02,28.04,49700.0
2015-01-06 11:30:00,28.03,28.03,27.67,27.68,47600.0,28.03,28.03,27.67,27.68,47600.0
2015-01-06 12:00:00,27.68,27.7,27.53,27.66,43300.0,27.68,27.7,27.53,27.66,43300.0
2015-01-06 12:30:00,27.65,27.93,27.64,27.9,37700.0,27.65,27.93,27.64,27.9,37700.0
2015-01-06 13:00:00,27.91,27.92,27.52,27.62,41400.0,27.91,27.92,27.52,27.62,41400.0
2015-01-06 13:30:00,27.62,27.76,27.54,27.76,47700.0,27.62,27.76,27.54,27.76,47700.0
2015-01-06 14:00:00,27.77,27.96,27.75,27.92,54300.0,27.77,27.96,27.75,27.92,54300.0
2015-01-06 14:30:00,27.94,28.11,27.9,27.98,41000.0,27.94,28.11,27.9,27.98,41000.0
2015-01-06 15:00:00,27.98,28.35,27.94,28.34,68900.0,27.98,28.35,27.94,28.34,68900.0
2015-01-06 15:30:00,28.32,28.32,27.87,27.93,186500.0,28.32,28.32,27.87,27.93,186500.0
2015-01-07 09:30:00,28.14,28.38,28.1,28.38,69200.0,28.14,28.38,28.1,28.38,69200.0
2015-01-07 10:00:00,28.39,28.46,28.04,28.06,34100.0,28.39,28.46,28.04,28.06,34100.0
2015-01-07 10:30:00,28.05,28.28,27.98,28.2,41100.0,28.05,28.28,27.98,28.2,41100.0
2015-01-07 11:00:00,28.2,28.23,27.93,28.16,275900.0,28.2,28.23,27.93,28.16,275900.0
2015-01-07 11:30:00,28.16,28.35,28.16,28.31,38500.0,28.16,28.35,28.16,28.31,38500.0
2015-01-07 12:00:00,28.32,28.36,28.19,28.19,43400.0,28.32,28.36,28.19,28.19,43400.0
2015-01-07 12:30:00,28.21,28.21,28.06,28.18,50200.0,28.21,28.21,28.06,28.18,50200.0
2015-01-07 13:00:00,28.19,28.2,28.05,28.08,30900.0,28.19,28.2,28.05,28.08,30900.0
2015-01-07 13:30:00,28.09,28.25,28.03,28.03,69200.0,28.09,28.25,28.03,28.03,69200.0
2015-01-07 14:00:00,28.03,28.04,27.74,27.74,89100.0,28.03,28.04,27.74,27.74,89100.0
2015-01-07 14:30:00,27.73,27.98,27.71,27.79,78100.0,27.73,27.98,27.71,27.79,78100.0
2015-01-07 15:00:00,27.79,27.93,27.76,27.9,91200.0,27.79,27.93,27.76,27.9,91200.0
2015-01-07 15:30:00,27.9,28.14,27.86,28.1,256800.0,27.9,28.14,27.86,28.1,256800.0
2015-01-08 09:30:00,28.31,28.6,28.17,28.54,49500.0,28.31,28.6,28.17,28.54,49500.0
2015-01-08 10:00:00,28.54,28.76,28.52,28.66,53300.0,28.54,28.76,28.52,28.66,53300.0
2015-01-08 10:30:00,28.66,28.69,28.57,28.69,62200.0,28.66,28.69,28.57,28.69,62200.0
2015-01-08 11:00:00,28.7,28.78,28.15,28.19,502100.0,28.7,28.78,28.15,28.19,502100.0
2015-01-08 11:30:00,28.21,28.64,28.21,28.38,195900.0,28.21,28.64,28.21,28.38,195900.0
2015-01-08 12:00:00,28.4,28.4,28.2,28.4,207200.0,28.4,28.4,28.2,28.4,207200.0
2015-01-08 12:30:00,28.41,28.54,28.38,28.48,53800.0,28.41,28.54,28.38,28.48,53800.0
2015-01-08 13:00:00,28.47,28.67,28.44,28.62,61200.0,28.47,28.67,28.44,28.62,61200.0
2015-01-08 13:30:00,28.61,28.65,28.5,28.57,64200.0,28.61,28.65,28.5,28.57,64200.0
2015-01-08 14:00:00,28.55,28.67,28.26,28.27,119100.0,28.55,28.67,28.26,28.27,119100.0
2015-01-08 14:30:00,28.27,28.38,28.2,28.38,76900.0,28.27,28.38,28.2,28.38,76900.0
2015-01-08 15:00:00,28.38,28.46,28.32,28.44,450000.0,28.38,28.46,28.32,28.44,450000.0
2015-01-08 15:30:00,28.44,28.47,28.37,28.46,450400.0,28.44,28.47,28.37,28.46,450400.0
2015-01-09 09:30:00,28.5,28.62,28.25,28.44,34300.0,28.5,28.62,28.25,28.44,34300.0
2015-01-09 10:00:00,28.45,28.6,28.17,28.17,78700.0,28.45,28.6,28.17,28.17,78700.0
2015-01-09 10:30:00,28.18,28.26,28.09,28.25,70400.0,28.18,28.26,28.09,28.25,70400.0
2015-01-09 11:00:00,28.25,28.25,28.05,28.17,60000.0,28.25,28.25,28.05,28.17,60000.0
2015-01-09 11:30:00,28.14,28.17,28.07,28.11,45700.0,28.14,28.17,28.07,28.11,45700.0
2015-01-09 12:00:00,28.1,28.25,28.1,28.14,23100.0,28.1,28.25,28.1,28.14,23100.0
2015-01-09 12:30:00,28.13,28.18,28.08,28.1,27200.0,28.13,28.18,28.08,28.1,27200.0
2015-01-09 13:00:00,28.09,28.17,28.05,28.13,21000.0,28.09,28.17,28.05,28.13,21000.0
2015-01-09 13:30:00,28.13,28.17,28.06,28.06,26600.0,28.13,28.17,28.06,28.06,26600.0
2015-01-09 14:00:00,28.07,28.13,28.05,28.1,29300.0,28.07,28.13,28.05,28.1,29300.0
2015-01-09 14:30:00,28.11,28.17,27.9,27.92,96700.0,28.11,28.17,27.9,27.92,96700.0
2015-01-09 15:00:00,27.92,27.97,27.89,27.93,103300.0,27.92,27.97,27.89,27.93,103300.0
2015-01-09 15:30:00,27.93,27.94,27.78,27.87,202600.0,27.93,27.94,27.78,27.87,202600.0
2015-01-12 09:30:00,28.03,28.1,27.5,27.53,85600.0,28.03,28.1,27.5,27.53,85600.0
2015-01-12 10:00:00,27.52,27.55,27.41,27.48,81000.0,27.52,27.55,27.41,27.48,81000.0
2015-01-12 10:30:00,27.46,27.51,27.42,27.47,67600.0,27.46,27.51,27.42,27.47,67600.0
2015-01-12 11:00:00,27.47,27.48,27.29,27.33,145700.0,27.47,27.48,27.29,27.33,145700.0
2015-01-12 11:30:00,27.33,27.39,27.29,27.34,68200.0,27.33,27.39,27.29,27.34,68200.0
2015-01-12 12:00:00,27.33,27.37,27.23,27.27,126200.0,27.33,27.37,27.23,27.27,126200.0
2015-01-12 12:30:00,27.27,27.35,27.24,27.34,41100.0,27.27,27.35,27.24,27.34,41100.0
2015-01-12 13:00:00,27.34,27.58,27.33,27.57,35700.0,27.34,27.58,27.33,27.57,35700.0
2015-01-12 13:30:00,27.55,27.61,27.48,27.58,64200.0,27.55,27.61,27.48,27.58,64200.0
2015-01-12 14:00:00,27.57,27.6,27.5,27.52,55600.0,27.57,27.6,27.5,27.52,55600.0
2015-01-12 14:30:00,27.52,27.63,27.47,27.63,44000.0,27.52,27.63,27.47,27.63,44000.0
2015-01-12 15:00:00,27.64,27.78,27.62,27.74,52900.0,27.64,27.78,27.62,27.74,52900.0
2015-01-12 15:30:00,27.74,27.93,27.66,27.87,224100.0,27.74,27.93,27.66,27.87,224100.0
2015-01-13 09:30:00,27.99,28.49,27.9,28.36,83000.0,27.99,28.49,27.9,28.36,83000.0
2015-01-13 10:00:00,28.38,28.54,28.32,28.36,69000.0,28.38,28.54,28.32,28.36,69000.0
2015-01-13 10:30:00,28.35,28.46,28.33,28.44,42400.0,28.35,28.46,28.33,28.44,42400.0
2015-01-13 11:00:00,28.43,28.43,28.3,28.35,53500.0,28.43,28.43,28.3,28.35,53500.0
2015-01-13 11:30:00,28.34,28.34,28.11,28.13,73200.0,28.34,28.34,28.11,28.13,73200.0
2015-01-13 12:00:00,28.12,28.13,27.89,27.95,66100.0,28.12,28.13,27.89,27.95,66100.0
2015-01-13 12:30:00,27.94,28.01,27.88,27.98,37800.0,27.94,28.01,27.88,27.98,37800.0
2015-01-13 13:00:00,27.98,28.14,27.96,27.99,107700.0,27.98,28.14,27.96,27.99,107700.0
2015-01-13 13:30:00,27.99,28.0,27.41,27.51,132700.0,27.99,28.0,27.41,27.51,132700.0
2015-01-13 14:00:00,27.49,27.65,27.48,27.57,100800.0,27.49,27.65,27.48,27.57,100800.0
2015-01-13 14:30:00,27.57,27.72,27.32,27.32,88100.0,27.57,27.72,27.32,27.32,88100.0
2015-01-13 15:00:00,27.34,27.55,27.3,27.39,82300.0,27.34,27.55,27.3,27.39,82300.0
2015-01-13 15:30:00,27.38,27.7,27.38,27.69,173300.0,27.38,27.7,27.38,27.69,173300.0
2015-01-14 09:30:00,27.43,27.66,27.32,27.56,56700.0,27.43,27.66,27.32,27.56,56700.0
2015-01-14 10:00:00,27.6,27.62,27.49,27.55,95800.0,27.6,27.62,27.49,27.55,95800.0
2015-01-14 10:30:00,27.55,27.57,27.48,27.54,50800.0,27.55,27.57,27.48,27.54,50800.0
2015-01-14 11:00:00,27.53,27.54,27.35,27.5,45700.0,27.53,27.54,27.35,27.5,45700.0
2015-01-14 11:30:00,27.5,27.56,27.39,27.39,37000.0,27.5,27.56,27.39,27.39,37000.0
2015-01-14 12:00:00,27.38,27.5,27.34,27.46,52600.0,27.38,27.5,27.34,27.46,52600.0
2015-01-14 12:30:00,27.46,27.55,27.42,27.53,37900.0,27.46,27.55,27.42,27.53,37900.0
2015-01-14 13:00:00,27.54,27.55,27.41,27.43,19800.0,27.54,27.55,27.41,27.43,19800.0
2015-01-14 13:30:00,27.44,27.44,27.26,27.33,28500.0,27.44,27.44,27.26,27.33,28500.0
2015-01-14 14:00:00,27.32,27.61,27.32,27.61,25400.0,27.32,27.61,27.32,27.61,25400.0
2015-01-14 14:30:00,27.64,27.72,27.57,27.62,41700.0,27.64,27.72,27.57,27.62,41700.0
2015-01-14 15:00:00,27.62,27.85,27.62,27.8,47000.0,27.62,27.85,27.62,27.8,47000.0
2015-01-14 15:30:00,27.8,27.94,27.69,27.86,182000.0,27.8,27.94,27.69,27.86,182000.0
2015-01-15 09:30:00,27.82,27.95,27.57,27.6,77000.0,27.82,27.95,27.57,27.6,77000.0
2015-01-15 10:00:00,27.55,27.89,27.48,27.82,34300.0,27.55,27.89,27.48,27.82,34300.0
2015-01-15 10:30:00,27.86,27.91,27.63,27.63,22600.0,27.86,27.91,27.63,27.63,22600.0
2015-01-15 11:00:00,27.64,27.69,27.42,27.43,47700.0,27.64,27.69,27.42,27.43,47700.0
2015-01-15 11:30:00,27.42,27.65,27.33,27.54,62000.0,27.42,27.65,27.33,27.54,62000.0
2015-01-15 12:00:00,27.52,27.64,27.51,27.59,49200.0,27.52,27.64,27.51,27.59,49200.0
2015-01-15 12:30:00,27.57,27.6,27.43,27.57,96500.0,27.57,27.6,27.43,27.57,96500.0
2015-01-15 13:00:00,27.55,27.65,27.5,27.57,49100.0,27.55,27.65,27.5,27.57,49100.0
2015-01-15 13:30:00,27.58,27.62,27.51,27.56,40900.0,27.58,27.62,27.51,27.56,40900.0
2015-01-15 14:00:00,27.57,27.7,27.56,27.66,54300.0,27.57,27.7,27.56,27.66,54300.0
2015-01-15 14:30:00,27.64,27.77,27.62,27.68,71400.0,27.64,27.77,27.62,27.68,71400.0
2015-01-15 15:00:00,27.67,27.68,27.51,27.59,126300.0,27.67,27.68,27.51,27.59,126300.0
2015-01-15 15:30:00,27.61,27.76,27.55,27.69,274500.0,27.61,27.76,27.55,27.69,274500.0
2015-01-16 09:30:00,27.8,27.9,27.54,27.75,186200.0,27.8,27.9,27.54,27.75,186200.0
2015-01-16 10:00:00,27.76,28.2,27.69,28.18,179900.0,27.76,28.2,27.69,28.18,179900.0
2015-01-16 10:30:00,28.2,28.41,28.12,28.39,138600.0,28.2,28.41,28.12,28.39,138600.0
2015-01-16 11:00:00,28.39,28.52,28.37,28.49,65200.0,28.39,28.52,28.37,28.49,65200.0
2015-01-16 11:30:00,28.49,28.63,28.46,28.59,41200.0,28.49,28.63,28.46,28.59,41200.0
2015-01-16 12:00:00,28.59,28.68,28.53,28.64,46100.0,28.59,28.68,28.53,28.64,46100.0
2015-01-16 12:30:00,28.63,28.72,28.6,28.64,37400.0,28.63,28.72,28.6,28.64,37400.0
2015-01-16 13:00:00,28.64,28.7,28.6,28.7,34200.0,28.64,28.7,28.6,28.7,34200.0
2015-01-16 13:30:00,28.7,28.86,28.68,28.83,65900.0,28.7,28.86,28.68,28.83,65900.0
2015-01-16 14:00:00,28.82,28.89,28.8,28.86,32900.0,28.82,28.89,28.8,28.86,32900.0
2015-01-16 14:30:00,28.86,28.87,28.76,28.81,46700.0,28.86,28.87,28.76,28.81,46700.0
2015-01-16 15:00:00,28.82,28.99,28.78,28.98,72700.0,28.82,28.99,28.78,28.98,72700.0
2015-01-16 15:30:00,28.98,29.28,28.96,29.24,328300.0,28.98,29.28,28.96,29.24,328300.0
2015-01-20 09:30:00,29.55,29.55,28.79,28.85,107100.0,29.55,29.55,28.79,28.85,107100.0
2015-01-20 10:00:00,28.85,29.0,28.82,28.9,65000.0,28.85,29.0,28.82,28.9,65000.0
2015-01-20 10:30:00,28.93,28.93,28.69,28.75,33900.0,28.93,28.93,28.69,28.75,33900.0
2015-01-20 11:00:00,28.74,28.86,28.7,28.77,42200.0,28.74,28.86,28.7,28.77,42200.0
2015-01-20 11:30:00,28.76,28.79,28.6,28.68,40800.0,28.76,28.79,28.6,28.68,40800.0
2015-01-20 12:00:00,28.69,28.84,28.68,28.73,38800.0,28.69,28.84,28.68,28.73,38800.0
2015-01-20 12:30:00,28.76,28.9,28.71,28.9,31000.0,28.76,28.9,28.71,28.9,31000.0
2015-01-20 13:00:00,28.88,28.89,28.77,28.83,40000.0,28.88,28.89,28.77,28.83,40000.0
2015-01-20 13:30:00,28.83,28.9,28.8,28.8,48000.0,28.83,28.9,28.8,28.8,48000.0
2015-01-20 14:00:00,28.82,28.96,28.82,28.94,42500.0,28.82,28.96,28.82,28.94,42500.0
2015-01-20 14:30:00,28.94,29.2,28.94,29.16,55200.0,28.94,29.2,28.94,29.16,55200.0
2015-01-20 15:00:00,29.17,29.18,29.05,29.05,50100.0,29.17,29.18,29.05,29.05,50100.0
2015-01-20 15:30:00,29.04,29.11,28.91,29.04,142500.0,29.04,29.11,28.91,29.04,142500.0
2015-01-21 09:30:00,29.1,29.27,28.8,29.02,262100.0,29.1,29.27,28.8,29.02,262100.0
2015-01-21 10:00:00,29.03,29.42,29.02,29.32,117400.0,29.03,29.42,29.02,29.32,117400.0
2015-01-21 10:30:00,29.34,29.52,29.2,29.45,104200.0,29.34,29.52,29.2,29.45,104200.0
2015-01-21 11:00:00,29.44,29.6,29.3,29.32,99500.0,29.44,29.6,29.3,29.32,99500.0
2015-01-21 11:30:00,29.34,29.52,29.33,29.51,108100.0,29.34,29.52,29.33,29.51,108100.0
2015-01-21 12:00:00,29.49,29.55,29.49,29.5,54100.0,29.49,29.55,29.49,29.5,54100.0
2015-01-21 12:30:00,29.52,29.56,29.36,29.42,51100.0,29.52,29.56,29.36,29.42,51100.0
2015-01-21 13:00:00,29.41,29.46,29.27,29.3,41600.0,29.41,29.46,29.27,29.3,41600.0
2015-01-21 13:30:00,29.28,29.29,29.16,29.17,46500.0,29.28,29.29,29.16,29.17,46500.0
2015-01-21 14:00:00,29.17,29.18,28.98,29.09,80300.0,29.17,29.18,28.98,29.09,80300.0
2015-01-21 14:30:00,29.08,29.35,29.08,29.3,91700.0,29.08,29.35,29.08,29.3,91700.0
2015-01-21 15:00:00,29.32,29.32,29.05,29.16,109800.0,29.32,29.32,29.05,29.16,109800.0
2015-01-21 15:30:00,29.17,29.36,29.17,29.21,228000.0,29.17,29.36,29.17,29.21,228000.0
2015-01-22 09:30:00,29.46,29.58,28.98,29.21,115800.0,29.46,29.58,28.98,29.21,115800.0
2015-01-22 10:00:00,29.2,29.38,29.09,29.3,60000.0,29.2,29.38,29.09,29.3,60000.0
2015-01-22 10:30:00,29.3,29.48,29.28,29.42,55400.0,29.3,29.48,29.28,29.42,55400.0
2015-01-22 11:00:00,29.44,29.44,29.25,29.29,66800.0,29.44,29.44,29.25,29.29,66800.0
2015-01-22 11:30:00,29.29,29.29,29.11,29.16,70400.0,29.29,29.29,29.11,29.16,70400.0
2015-01-22 12:00:00,29.17,29.38,29.11,29.33,57600.0,29.17,29.38,29.11,29.33,57600.0
2015-01-22 12:30:00,29.34,29.36,29.26,29.34,25400.0,29.34,29.36,29.26,29.34,25400.0
2015-01-22 13:00:00,29.34,29.4,29.3,29.36,55600.0,29.34,29.4,29.3,29.36,55600.0
2015-01-22 13:30:00,29.34,29.5,29.34,29.49,59300.0,29.34,29.5,29.34,29.49,59300.0
2015-01-22 14:00:00,29.48,29.72,29.48,29.69,63900.0,29.48,29.72,29.48,29.69,63900.0
2015-01-22 14:30:00,29.69,29.74,29.62,29.71,77900.0,29.69,29.74,29.62,29.71,77900.0
2015-01-22 15:00:00,29.7,29.92,29.63,29.72,104800.0,29.7,29.92,29.63,29.72,104800.0
2015-01-22 15:30:00,29.69,29.85,29.69,29.72,212800.0,29.69,29.85,29.69,29.72,212800.0
2015-01-23 09:30:00,29.71,29.71,29.47,29.52,86500.0,29.71,29.71,29.47,29.52,86500.0
2015-01-23 10:00:00,29.52,29.58,29.41,29.46,62000.0,29.52,29.58,29.41,29.46,62000.0
2015-01-23 10:30:00,29.46,29.54,29.33,29.47,45300.0,29.46,29.54,29.33,29.47,45300.0
2015-01-23 11:00:00,29.46,29.65,29.45,29.65,27800.0,29.46,29.65,29.45,29.65,27800.0
2015-01-23 11:30:00,29.62,29.62,29.48,29.48,25500.0,29.62,29.62,29.48,29.48,25500.0
2015-01-23 12:00:00,29.48,29.59,29.47,29.58,23900.0,29.48,29.59,29.47,29.58,23900.0
2015-01-23 12:30:00,29.58,29.67,29.56,29.66,14400.0,29.58,29.67,29.56,29.66,14400.0
2015-01-23 13:00:00,29.64,29.74,29.59,29.71,32400.0,29.64,29.74,29.59,29.71,32400.0
2015-01-23 13:30:00,29.7,29.83,29.7,29.79,18400.0,29.7,29.83,29.7,29.79,18400.0
2015-01-23 14:00:00,29.8,29.93,29.79,29.89,25800.0,29.8,29.93,29.79,29.89,25800.0
2015-01-23 14:30:00,29.89,29.89,29.78,29.78,23800.0,29.89,29.89,29.78,29.78,23800.0
2015-01-23 15:00:00,29.78,29.82,29.75,29.82,23200.0,29.78,29.82,29.75,29.82,23200.0
2015-01-23 15:30:00,29.81,29.9,29.8,29.85,121100.0,29.81,29.9,29.8,29.85,121100.0
2015-01-26 09:30:00,29.91,30.09,29.81,29.88,134600.0,29.91,30.09,29.81,29.88,134600.0
2015-01-26 10:00:00,29.91,30.22,29.87,30.21,59500.0,29.91,30.22,29.87,30.21,59500.0
2015-01-26 10:30:00,30.19,30.3,30.08,30.28,49200.0,30.19,30.3,30.08,30.28,49200.0
2015-01-26 11:00:00,30.26,30.3,30.04,30.15,45000.0,30.26,30.3,30.04,30.15,45000.0
2015-01-26 11:30:00,30.14,30.17,30.05,30.13,27400.0,30.14,30.17,30.05,30.13,27400.0
2015-01-26 12:00:00,30.12,30.15,30.04,30.09,40200.0,30.12,30.15,30.04,30.09,40200.0
2015-01-26 12:30:00,30.1,30.21,30.09,30.21,33000.0,30.1,30.21,30.09,30.21,33000.0
2015-01-26 13:00:00,30.2,30.21,30.1,30.12,30700.0,30.2,30.21,30.1,30.12,30700.0
2015-01-26 13:30:00,30.14,30.25,30.14,30.23,31200.0,30.14,30.25,30.14,30.23,31200.0
2015-01-26 14:00:00,30.23,30.42,30.23,30.42,57500.0,30.23,30.42,30.23,30.42,57500.0
2015-01-26 14:30:00,30.41,30.64,30.41,30.57,83200.0,30.41,30.64,30.41,30.57,83200.0
2015-01-26 15:00:00,30.55,30.6,30.49,30.59,72300.0,30.55,30.6,30.49,30.59,72300.0
2015-01-26 15:30:00,30.59,30.71,30.47,30.49,250800.0,30.59,30.71,30.47,30.49,250800.0
2015-01-27 09:30:00,30.04,30.05,29.36,29.39,121400.0,30.04,30.05,29.36,29.39,121400.0
2015-01-27 10:00:00,29.41,29.44,29.13,29.31,189600.0,29.41,29.44,29.13,29.31,189600.0
2015-01-27 10:30:00,29.3,29.4,29.11,29.38,62300.0,29.3,29.4,29.11,29.38,62300.0
2015-01-27 11:00:00,29.39,29.71,29.39,29.71,175000.0,29.39,29.71,29.39,29.71,175000.0
2015-01-27 11:30:00,29.68,29.8,29.61,29.73,90100.0,29.68,29.8,29.61,29.73,90100.0
2015-01-27 12:00:00,29.73,29.81,29.17,29.37,217900.0,29.73,29.81,29.17,29.37,217900.0
2015-01-27 12:30:00,29.38,29.41,29.26,29.29,49600.0,29.38,29.41,29.26,29.29,49600.0
2015-01-27 13:00:00,29.3,29.48,29.27,29.42,24100.0,29.3,29.48,29.27,29.42,24100.0
2015-01-27 13:30:00,29.42,29.47,29.35,29.44,23000.0,29.42,29.47,29.35,29.44,23000.0
2015-01-27 14:00:00,29.44,29.54,29.44,29.5,45200.0,29.44,29.54,29.44,29.5,45200.0
2015-01-27 14:30:00,29.5,29.53,29.45,29.53,67600.0,29.5,29.53,29.45,29.53,67600.0
2015-01-27 15:00:00,29.52,29.73,29.52,29.63,107500.0,29.52,29.73,29.52,29.63,107500.0
2015-01-27 15:30:00,29.63,29.74,29.6,29.68,293900.0,29.63,29.74,29.6,29.68,293900.0
2015-01-28 09:30:00,30.24,30.52,30.1,30.3,164800.0,30.24,30.52,30.1,30.3,164800.0
2015-01-28 10:00:00,30.31,30.53,30.29,30.52,246100.0,30.31,30.53,30.29,30.52,246100.0
2015-01-28 10:30:00,30.51,30.72,30.44,30.54,236400.0,30.51,30.72,30.44,30.54,236400.0
2015-01-28 11:00:00,30.53,30.67,30.35,30.43,113400.0,30.53,30.67,30.35,30.43,113400.0
2015-01-28 11:30:00,30.43,30.5,30.27,30.5,66700.0,30.43,30.5,30.27,30.5,66700.0
2015-01-28 12:00:00,30.51,30.8,30.51,30.79,129300.0,30.51,30.8,30.51,30.79,129300.0
2015-01-28 12:30:00,30.79,30.8,30.61,30.64,65900.0,30.79,30.8,30.61,30.64,65900.0
2015-01-28 13:00:00,30.63,30.67,30.48,30.61,51000.0,30.63,30.67,30.48,30.61,51000.0
2015-01-28 13:30:00,30.6,30.73,30.54,30.54,48800.0,30.6,30.73,30.54,30.54,48800.0
2015-01-28 14:00:00,30.57,30.72,30.14,30.19,198500.0,30.57,30.72,30.14,30.19,198500.0
2015-01-28 14:30:00,30.17,30.56,30.09,30.49,121400.0,30.17,30.56,30.09,30.49,121400.0
2015-01-28 15:00:00,30.47,30.54,30.16,30.19,119600.0,30.47,30.54,30.16,30.19,119600.0
2015-01-28 15:30:00,30.19,30.2,29.87,29.89,341800.0,30.19,30.2,29.87,29.89,341800.0
2015-01-29 09:30:00,29.98,30.0,29.53,29.61,99000.0,29.98,30.0,29.53,29.61,99000.0
2015-01-29 10:00:00,29.61,29.61,29.42,29.57,90000.0,29.61,29.61,29.42,29.57,90000.0
2015-01-29 10:30:00,29.56,29.61,29.5,29.52,203200.0,29.56,29.61,29.5,29.52,203200.0
2015-01-29 11:00:00,29.52,29.6,29.48,29.56,81200.0,29.52,29.6,29.48,29.56,81200.0
2015-01-29 11:30:00,29.58,29.78,29.58,29.69,130400.0,29.58,29.78,29.58,29.69,130400.0
2015-01-29 12:00:00,29.69,29.72,29.49,29.54,23300.0,29.69,29.72,29.49,29.54,23300.0
2015-01-29 12:30:00,29.54,29.56,29.41,29.55,37600.0,29.54,29.56,29.41,29.55,37600.0
2015-01-29 13:00:00,29.53,29.73,29.44,29.73,118200.0,29.53,29.73,29.44,29.73,118200.0
2015-01-29 13:30:00,29.72,30.0,29.65,29.91,77400.0,29.72,30.0,29.65,29.91,77400.0
2015-01-29 14:00:00,29.95,29.98,29.78,29.84,37300.0,29.95,29.98,29.78,29.84,37300.0
2015-01-29 14:30:00,29.85,29.86,29.73,29.81,60400.0,29.85,29.86,29.73,29.81,60400.0
2015-01-29 15:00:00,29.82,29.97,29.74,29.95,101100.0,29.82,29.97,29.74,29.95,101100.0
2015-01-29 15:30:00,29.97,30.15,29.96,30.09,235100.0,29.97,30.15,29.96,30.09,235100.0
2015-01-30 09:30:00,29.91,30.05,29.53,29.61,40500.0,29.91,30.05,29.53,29.61,40500.0
2015-01-30 10:00:00,29.56,29.61,29.39,29.47,68000.0,29.56,29.61,29.39,29.47,68000.0
2015-01-30 10:30:00,29.46,29.6,29.31,29.6,61500.0,29.46,29.6,29.31,29.6,61500.0
2015-01-30 11:00:00,29.61,29.63,29.4,29.55,49000.0,29.61,29.63,29.4,29.55,49000.0
2015-01-30 11:30:00,29.59,29.93,29.59,29.88,53000.0,29.59,29.93,29.59,29.88,53000.0
2015-01-30 12:00:00,29.9,30.0,29.88,29.92,48400.0,29.9,30.0,29.88,29.92,48400.0
2015-01-30 12:30:00,29.92,29.95,29.72,29.72,17700.0,29.92,29.95,29.72,29.72,17700.0
2015-01-30 13:00:00,29.72,29.81,29.61,29.74,39800.0,29.72,29.81,29.61,29.74,39800.0
2015-01-30 13:30:00,29.75,29.98,29.73,29.82,60700.0,29.75,29.98,29.73,29.82,60700.0
2015-01-30 14:00:00,29.81,30.09,29.76,30.09,35800.0,29.81,30.09,29.76,30.09,35800.0
2015-01-30 14:30:00,30.09,30.15,29.82,29.92,58600.0,30.09,30.15,29.82,29.92,58600.0
2015-01-30 15:00:00,29.92,29.96,29.69,29.9,48400.0,29.92,29.96,29.69,29.9,48400.0
2015-01-30 15:30:00,29.88,29.93,29.69,29.72,244000.0,29.88,29.93,29.69,29.72,244000.0
2015-02-02 09:30:00,29.77,29.92,29.2,29.2,60700.0,29.77,29.92,29.2,29.2,60700.0
2015-02-02 10:00:00,29.27,29.32,29.08,29.2,73500.0,29.27,29.32,29.08,29.2,73500.0
2015-02-02 10:30:00,29.2,29.4,29.09,29.11,99600.0,29.2,29.4,29.09,29.11,99600.0
2015-02-02 11:00:00,29.13,29.54,29.12,29.46,97200.0,29.13,29.54,29.12,29.46,97200.0
2015-02-02 11:30:00,29.48,29.74,29.43,29.72,124900.0,29.48,29.74,29.43,29.72,124900.0
2015-02-02 12:00:00,29.71,29.8,29.55,29.65,73400.0,29.71,29.8,29.55,29.65,73400.0
2015-02-02 12:30:00,29.66,29.66,29.51,29.57,28200.0,29.66,29.66,29.51,29.57,28200.0
2015-02-02 13:00:00,29.56,29.68,29.55,29.61,33600.0,29.56,29.68,29.55,29.61,33600.0
2015-02-02 13:30:00,29.65,29.75,29.59,29.63,45300.0,29.65,29.75,29.59,29.63,45300.0
2015-02-02 14:00:00,29.61,29.77,29.6,29.76,32100.0,29.61,29.77,29.6,29.76,32100.0
2015-02-02 14:30:00,29.75,29.81,29.53,29.55,73400.0,29.75,29.81,29.53,29.55,73400.0
2015-02-02 15:00:00,29.58,29.73,29.55,29.71,84500.0,29.58,29.73,29.55,29.71,84500.0
2015-02-02 15:30:00,29.71,30.07,29.69,30.0,241900.0,29.71,30.07,29.69,30.0,241900.0
2015-02-03 09:30:00,30.22,30.64,29.73,30.06,180200.0,30.22,30.64,29.73,30.06,180200.0
2015-02-03 10:00:00,30.07,30.13,29.83,30.07,151700.0,30.07,30.13,29.83,30.07,151700.0
2015-02-03 10:30:00,30.08,30.15,29.76,29.76,221400.0,30.08,30.15,29.76,29.76,221400.0
2015-02-03 11:00:00,29.77,29.8,29.62,29.65,121000.0,29.77,29.8,29.62,29.65,121000.0
2015-02-03 11:30:00,29.65,30.16,29.64,29.92,227300.0,29.65,30.16,29.64,29.92,227300.0
2015-02-03 12:00:00,29.89,30.06,29.7,29.73,124400.0,29.89,30.06,29.7,29.73,124400.0
2015-02-03 12:30:00,29.74,29.74,29.6,29.6,157700.0,29.74,29.74,29.6,29.6,157700.0
2015-02-03 13:00:00,29.58,29.77,29.39,29.44,218100.0,29.58,29.77,29.39,29.44,218100.0
2015-02-03 13:30:00,29.45,29.92,29.45,29.88,151300.0,29.45,29.92,29.45,29.88,151300.0
2015-02-03 14:00:00,29.87,30.01,29.41,29.43,166800.0,29.87,30.01,29.41,29.43,166800.0
2015-02-03 14:30:00,29.43,29.93,29.42,29.76,207300.0,29.43,29.93,29.42,29.76,207300.0
2015-02-03 15:00:00,29.76,29.93,29.73,29.86,211800.0,29.76,29.93,29.73,29.86,211800.0
2015-02-03 15:30:00,29.86,30.01,29.8,29.83,425600.0,29.86,30.01,29.8,29.83,425600.0
2015-02-04 09:30:00,29.6,30.53,28.69,30.41,1104900.0,29.6,30.53,28.69,30.41,1104900.0
2015-02-04 10:00:00,30.4,30.46,29.29,29.73,492600.0,30.4,30.46,29.29,29.73,492600.0
2015-02-04 10:30:00,29.72,29.75,29.21,29.34,304600.0,29.72,29.75,29.21,29.34,304600.0
2015-02-04 11:00:00,29.33,29.44,29.09,29.4,257700.0,29.33,29.44,29.09,29.4,257700.0
2015-02-04 11:30:00,29.38,29.46,29.1,29.1,256100.0,29.38,29.46,29.1,29.1,256100.0
2015-02-04 12:00:00,29.11,29.17,28.88,28.88,213100.0,29.11,29.17,28.88,28.88,213100.0
2015-02-04 12:30:00,28.88,29.04,28.85,29.02,120000.0,28.88,29.04,28.85,29.02,120000.0
2015-02-04 13:00:00,29.03,29.28,29.03,29.09,143700.0,29.03,29.28,29.03,29.09,143700.0
2015-02-04 13:30:00,29.09,29.25,29.01,29.02,129000.0,29.09,29.25,29.01,29.02,129000.0
2015-02-04 14:00:00,29.02,29.27,28.8,29.01,230900.0,29.02,29.27,28.8,29.01,230900.0
2015-02-04 14:30:00,29.01,29.28,28.98,29.12,191200.0,29.01,29.28,28.98,29.12,191200.0
2015-02-04 15:00:00,29.12,29.23,29.03,29.13,280800.0,29.12,29.23,29.03,29.13,280800.0
2015-02-04 15:30:00,29.13,29.17,28.84,28.97,871700.0,29.13,29.17,28.84,28.97,871700.0
2015-02-05 09:30:00,29.3,29.53,28.95,29.03,246600.0,29.3,29.53,28.95,29.03,246600.0
2015-02-05 10:00:00,29.05,29.09,28.8,28.8,155500.0,29.05,29.09,28.8,28.8,155500.0
2015-02-05 10:30:00,28.79,28.83,28.63,28.78,202500.0,28.79,28.83,28.63,28.78,202500.0
2015-02-05 11:00:00,28.78,28.86,28.72,28.82,100500.0,28.78,28.86,28.72,28.82,100500.0
2015-02-05 11:30:00,28.83,28.89,28.73,28.84,103300.0,28.83,28.89,28.73,28.84,103300.0
2015-02-05 12:00:00,28.84,28.92,28.56,28.61,223000.0,28.84,28.92,28.56,28.61,223000.0
2015-02-05 12:30:00,28.62,28.72,28.58,28.6,99500.0,28.62,28.72,28.58,28.6,99500.0
2015-02-05 13:00:00,28.6,28.8,28.57,28.65,138600.0,28.6,28.8,28.57,28.65,138600.0
2015-02-05 13:30:00,28.65,28.67,28.56,28.58,106200.0,28.65,28.67,28.56,28.58,106200.0
2015-02-05 14:00:00,28.58,28.6,28.41,28.58,183600.0,28.58,28.6,28.41,28.58,183600.0
2015-02-05 14:30:00,28.58,28.76,28.57,28.72,157400.0,28.58,28.76,28.57,28.72,157400.0
2015-02-05 15:00:00,28.72,28.82,28.69,28.8,213000.0,28.72,28.82,28.69,28.8,213000.0
2015-02-05 15:30:00,28.81,28.84,28.7,28.75,459100.0,28.81,28.84,28.7,28.75,459100.0
2015-02-06 09:30:00,28.82,29.27,28.65,28.68,179400.0,28.82,29.27,28.65,28.68,179400.0
2015-02-06 10:00:00,28.68,28.77,28.65,28.68,103900.0,28.68,28.77,28.65,28.68,103900.0
2015-02-06 10:30:00,28.68,28.79,28.67,28.77,214800.0,28.68,28.79,28.67,28.77,214800.0
2015-02-06 11:00:00,28.77,29.12,28.76,29.03,107900.0,28.77,29.12,28.76,29.03,107900.0
2015-02-06 11:30:00,29.02,29.13,28.99,29.05,55800.0,29.02,29.13,28.99,29.05,55800.0
2015-02-06 12:00:00,29.04,29.17,29.0,29.02,113900.0,29.04,29.17,29.0,29.02,113900.0
2015-02-06 12:30:00,29.03,29.07,28.79,28.82,121200.0,29.03,29.07,28.79,28.82,121200.0
2015-02-06 13:00:00,28.82,28.85,28.59,28.67,105200.0,28.82,28.85,28.59,28.67,105200.0
2015-02-06 13:30:00,28.64,28.67,28.58,28.61,56200.0,28.64,28.67,28.58,28.61,56200.0
2015-02-06 14:00:00,28.61,28.8,28.56,28.79,52200.0,28.61,28.8,28.56,28.79,52200.0
2015-02-06 14:30:00,28.78,28.83,28.63,28.65,46200.0,28.78,28.83,28.63,28.65,46200.0
2015-02-06 15:00:00,28.66,28.7,28.59,28.66,88100.0,28.66,28.7,28.59,28.66,88100.0
2015-02-06 15:30:00,28.65,28.82,28.62,28.79,211500.0,28.65,28.82,28.62,28.79,211500.0
2015-02-09 09:30:00,28.76,29.07,28.43,28.49,184200.0,28.76,29.07,28.43,28.49,184200.0
2015-02-09 10:00:00,28.5,28.54,28.3,28.35,186900.0,28.5,28.54,28.3,28.35,186900.0
2015-02-09 10:30:00,28.36,28.5,28.34,28.42,150700.0,28.36,28.5,28.34,28.42,150700.0
2015-02-09 11:00:00,28.42,28.43,28.25,28.29,159000.0,28.42,28.43,28.25,28.29,159000.0
2015-02-09 11:30:00,28.28,28.32,28.13,28.16,169600.0,28.28,28.32,28.13,28.16,169600.0
2015-02-09 12:00:00,28.15,28.22,28.12,28.18,167800.0,28.15,28.22,28.12,28.18,167800.0
2015-02-09 12:30:00,28.21,28.3,28.13,28.3,117100.0,28.21,28.3,28.13,28.3,117100.0
2015-02-09 13:00:00,28.29,28.31,28.19,28.24,85800.0,28.29,28.31,28.19,28.24,85800.0
2015-02-09 13:30:00,28.23,28.24,28.06,28.08,143700.0,28.23,28.24,28.06,28.08,143700.0
2015-02-09 14:00:00,28.08,28.13,28.03,28.1,132100.0,28.08,28.13,28.03,28.1,132100.0
2015-02-09 14:30:00,28.1,28.18,28.07,28.15,135200.0,28.1,28.18,28.07,28.15,135200.0
2015-02-09 15:00:00,28.15,28.26,28.07,28.25,188500.0,28.15,28.26,28.07,28.25,188500.0
2015-02-09 15:30:00,28.26,28.38,28.14,28.32,440400.0,28.26,28.38,28.14,28.32,440400.0
2015-02-10 09:30:00,28.55,28.66,27.69,27.83,296000.0,28.55,28.66,27.69,27.83,296000.0
2015-02-10 10:00:00,27.82,27.86,27.55,27.6,280600.0,27.82,27.86,27.55,27.6,280600.0
2015-02-10 10:30:00,27.6,27.8,27.57,27.78,206100.0,27.6,27.8,27.57,27.78,206100.0
2015-02-10 11:00:00,27.78,27.78,27.63,27.67,144800.0,27.78,27.78,27.63,27.67,144800.0
2015-02-10 11:30:00,27.68,27.95,27.65,27.73,181900.0,27.68,27.95,27.65,27.73,181900.0
2015-02-10 12:00:00,27.74,27.94,27.68,27.78,106800.0,27.74,27.94,27.68,27.78,106800.0
2015-02-10 12:30:00,27.77,27.88,27.7,27.71,72400.0,27.77,27.88,27.7,27.71,72400.0
2015-02-10 13:00:00,27.72,27.98,27.72,27.94,96300.0,27.72,27.98,27.72,27.94,96300.0
2015-02-10 13:30:00,27.94,28.18,27.92,28.15,111600.0,27.94,28.18,27.92,28.15,111600.0
2015-02-10 14:00:00,28.14,28.2,28.01,28.06,115300.0,28.14,28.2,28.01,28.06,115300.0
2015-02-10 14:30:00,28.06,28.06,27.91,27.92,141100.0,28.06,28.06,27.91,27.92,141100.0
2015-02-10 15:00:00,27.93,27.96,27.82,27.96,127200.0,27.93,27.96,27.82,27.96,127200.0
2015-02-10 15:30:00,27.95,27.95,27.72,27.8,510500.0,27.95,27.95,27.72,27.8,510500.0
2015-02-11 09:30:00,27.68,28.1,27.47,28.07,226200.0,27.68,28.1,27.47,28.07,226200.0
2015-02-11 10:00:00,28.08,28.09,27.71,27.76,104300.0,28.08,28.09,27.71,27.76,104300.0
2015-02-11 10:30:00,27.75,27.98,27.75,27.88,77600.0,27.75,27.98,27.75,27.88,77600.0
2015-02-11 11:00:00,27.88,27.9,27.83,27.86,100300.0,27.88,27.9,27.83,27.86,100300.0
2015-02-11 11:30:00,27.86,27.86,27.75,27.78,99300.0,27.86,27.86,27.75,27.78,99300.0
2015-02-11 12:00:00,27.78,27.85,27.73,27.74,82200.0,27.78,27.85,27.73,27.74,82200.0
2015-02-11 12:30:00,27.75,27.79,27.71,27.72,65600.0,27.75,27.79,27.71,27.72,65600.0
2015-02-11 13:00:00,27.73,27.73,27.58,27.65,93500.0,27.73,27.73,27.58,27.65,93500.0
2015-02-11 13:30:00,27.64,27.65,27.47,27.56,134400.0,27.64,27.65,27.47,27.56,134400.0
2015-02-11 14:00:00,27.57,27.6,27.47,27.56,131700.0,27.57,27.6,27.47,27.56,131700.0
2015-02-11 14:30:00,27.57,27.57,27.42,27.44,244100.0,27.57,27.57,27.42,27.44,244100.0
2015-02-11 15:00:00,27.45,27.47,27.35,27.36,289600.0,27.45,27.47,27.35,27.36,289600.0
2015-02-11 15:30:00,27.37,27.37,27.24,27.32,551200.0,27.37,27.37,27.24,27.32,551200.0
2015-02-12 09:30:00,27.33,27.6,27.27,27.33,102300.0,27.33,27.6,27.27,27.33,102300.0
2015-02-12 10:00:00,27.32,27.44,27.23,27.24,152700.0,27.32,27.44,27.23,27.24,152700.0
2015-02-12 10:30:00,27.24,27.35,27.19,27.35,143800.0,27.24,27.35,27.19,27.35,143800.0
2015-02-12 11:00:00,27.36,27.42,27.23,27.29,111500.0,27.36,27.42,27.23,27.29,111500.0
2015-02-12 11:30:00,27.29,27.43,27.28,27.42,153500.0,27.29,27.43,27.28,27.42,153500.0
2015-02-12 12:00:00,27.41,27.45,27.38,27.41,197800.0,27.41,27.45,27.38,27.41,197800.0
2015-02-12 12:30:00,27.41,27.56,27.35,27.52,112300.0,27.41,27.56,27.35,27.52,112300.0
2015-02-12 13:00:00,27.52,27.6,27.44,27.49,106700.0,27.52,27.6,27.44,27.49,106700.0
2015-02-12 13:30:00,27.49,27.62,27.46,27.58,92700.0,27.49,27.62,27.46,27.58,92700.0
2015-02-12 14:00:00,27.56,27.59,27.49,27.54,157700.0,27.56,27.59,27.49,27.54,157700.0
2015-02-12 14:30:00,27.53,27.55,27.41,27.52,106100.0,27.53,27.55,27.41,27.52,106100.0
2015-02-12 15:00:00,27.52,27.52,27.25,27.25,342300.0,27.52,27.52,27.25,27.25,342300.0
2015-02-12 15:30:00,27.25,27.46,27.22,27.44,545200.0,27.25,27.46,27.22,27.44,545200.0
2015-02-13 09:30:00,27.5,27.93,27.44,27.92,269200.0,27.5,27.93,27.44,27.92,269200.0
2015-02-13 10:00:00,27.9,27.99,27.85,27.89,106300.0,27.9,27.99,27.85,27.89,106300.0
2015-02-13 10:30:00,27.89,27.91,27.83,27.89,82200.0,27.89,27.91,27.83,27.89,82200.0
2015-02-13 11:00:00,27.87,28.04,27.87,27.96,163900.0,27.87,28.04,27.87,27.96,163900.0
2015-02-13 11:30:00,27.97,28.33,27.96,28.11,142700.0,27.97,28.33,27.96,28.11,142700.0
2015-02-13 12:00:00,28.1,28.16,28.07,28.08,69700.0,28.1,28.16,28.07,28.08,69700.0
2015-02-13 12:30:00,28.08,28.09,27.97,27.99,78000.0,28.08,28.09,27.97,27.99,78000.0
2015-02-13 13:00:00,27.98,28.17,27.97,28.12,84800.0,27.98,28.17,27.97,28.12,84800.0
2015-02-13 13:30:00,28.11,28.18,28.09,28.16,100900.0,28.11,28.18,28.09,28.16,100900.0
2015-02-13 14:00:00,28.16,28.32,28.15,28.26,100000.0,28.16,28.32,28.15,28.26,100000.0
2015-02-13 14:30:00,28.26,28.37,28.25,28.29,116000.0,28.26,28.37,28.25,28.29,116000.0
2015-02-13 15:00:00,28.3,28.39,28.25,28.38,126800.0,28.3,28.39,28.25,28.38,126800.0
2015-02-13 15:30:00,28.38,28.42,28.32,28.4,368600.0,28.38,28.42,28.32,28.4,368600.0
2015-02-17 09:30:00,28.21,28.38,28.14,28.2,187300.0,28.21,28.38,28.14,28.2,187300.0
2015-02-17 10:00:00,28.19,28.35,28.14,28.32,150900.0,28.19,28.35,28.14,28.32,150900.0
2015-02-17 10:30:00,28.31,28.35,28.12,28.2,131000.0,28.31,28.35,28.12,28.2,131000.0
2015-02-17 11:00:00,28.21,28.4,28.18,28.36,73000.0,28.21,28.4,28.18,28.36,73000.0
2015-02-17 11:30:00,28.35,28.48,28.28,28.39,112800.0,28.35,28.48,28.28,28.39,112800.0
2015-02-17 12:00:00,28.41,28.43,28.23,28.25,65600.0,28.41,28.43,28.23,28.25,65600.0
2015-02-17 12:30:00,28.24,28.34,28.12,28.23,67600.0,28.24,28.34,28.12,28.23,67600.0
2015-02-17 13:00:00,28.23,28.34,28.16,28.19,82900.0,28.23,28.34,28.16,28.19,82900.0
2015-02-17 13:30:00,28.19,28.41,28.19,28.3,82800.0,28.19,28.41,28.19,28.3,82800.0
2015-02-17 14:00:00,28.29,28.38,28.21,28.21,82500.0,28.29,28.38,28.21,28.21,82500.0
2015-02-17 14:30:00,28.2,28.22,28.13,28.13,114300.0,28.2,28.22,28.13,28.13,114300.0
2015-02-17 15:00:00,28.13,28.23,28.11,28.16,124900.0,28.13,28.23,28.11,28.16,124900.0
2015-02-17 15:30:00,28.16,28.17,28.09,28.13,287500.0,28.16,28.17,28.09,28.13,287500.0
2015-02-18 09:30:00,28.1,28.27,27.97,28.12,223800.0,28.1,28.27,27.97,28.12,223800.0
2015-02-18 10:00:00,28.11,28.11,27.55,28.08,1399600.0,28.11,28.11,27.55,28.08,1399600.0
2015-02-18 10:30:00,28.09,28.12,27.99,28.07,347600.0,28.09,28.12,27.99,28.07,347600.0
2015-02-18 11:00:00,28.06,28.07,27.92,28.06,302800.0,28.06,28.07,27.92,28.06,302800.0
2015-02-18 11:30:00,28.06,28.17,28.04,28.14,128800.0,28.06,28.17,28.04,28.14,128800.0
2015-02-18 12:00:00,28.13,28.18,28.04,28.09,134000.0,28.13,28.18,28.04,28.09,134000.0
2015-02-18 12:30:00,28.09,28.3,28.06,28.26,147400.0,28.09,28.3,28.06,28.26,147400.0
2015-02-18 13:00:00,28.26,28.29,28.19,28.28,132200.0,28.26,28.29,28.19,28.28,132200.0
2015-02-18 13:30:00,28.28,28.31,28.14,28.14,131600.0,28.28,28.31,28.14,28.14,131600.0
2015-02-18 14:00:00,28.15,28.28,28.1,28.2,131800.0,28.15,28.28,28.1,28.2,131800.0
2015-02-18 14:30:00,28.21,28.23,28.08,28.15,247600.0,28.21,28.23,28.08,28.15,247600.0
2015-02-18 15:00:00,28.16,28.18,28.09,28.15,228800.0,28.16,28.18,28.09,28.15,228800.0
2015-02-18 15:30:00,28.15,28.21,28.1,28.16,500600.0,28.15,28.21,28.1,28.16,500600.0
2015-02-19 09:30:00,28.02,28.18,27.6,28.03,154700.0,28.02,28.18,27.6,28.03,154700.0
2015-02-19 10:00:00,28.04,28.14,27.87,27.89,103200.0,28.04,28.14,27.87,27.89,103200.0
2015-02-19 10:30:00,27.9,27.92,27.58,27.6,146800.0,27.9,27.92,27.58,27.6,146800.0
2015-02-19 11:00:00,27.59,27.79,27.5,27.67,164000.0,27.59,27.79,27.5,27.67,164000.0
2015-02-19 11:30:00,27.67,27.85,27.59,27.74,126900.0,27.67,27.85,27.59,27.74,126900.0
2015-02-19 12:00:00,27.74,27.78,27.6,27.69,124400.0,27.74,27.78,27.6,27.69,124400.0
2015-02-19 12:30:00,27.69,27.75,27.6,27.66,102500.0,27.69,27.75,27.6,27.66,102500.0
2015-02-19 13:00:00,27.65,27.66,27.42,27.48,214300.0,27.65,27.66,27.42,27.48,214300.0
2015-02-19 13:30:00,27.47,27.62,27.4,27.6,136900.0,27.47,27.62,27.4,27.6,136900.0
2015-02-19 14:00:00,27.6,27.66,27.4,27.4,158500.0,27.6,27.66,27.4,27.4,158500.0
2015-02-19 14:30:00,27.39,27.51,27.31,27.32,203400.0,27.39,27.51,27.31,27.32,203400.0
2015-02-19 15:00:00,27.32,27.33,27.12,27.13,343000.0,27.32,27.33,27.12,27.13,343000.0
2015-02-19 15:30:00,27.13,27.17,26.88,26.95,678600.0,27.13,27.17,26.88,26.95,678600.0
2015-02-20 09:30:00,26.82,26.98,26.56,26.66,275700.0,26.82,26.98,26.56,26.66,275700.0
2015-02-20 10:00:00,26.65,26.84,26.53,26.59,193000.0,26.65,26.84,26.53,26.59,193000.0
2015-02-20 10:30:00,26.58,26.68,26.55,26.56,227000.0,26.58,26.68,26.55,26.56,227000.0
2015-02-20 11:00:00,26.56,26.72,26.56,26.71,146300.0,26.56,26.72,26.56,26.71,146300.0
2015-02-20 11:30:00,26.72,26.86,26.72,26.76,213300.0,26.72,26.86,26.72,26.76,213300.0
2015-02-20 12:00:00,26.77,26.87,26.75,26.79,125500.0,26.77,26.87,26.75,26.79,125500.0
2015-02-20 12:30:00,26.8,26.84,26.73,26.74,103700.0,26.8,26.84,26.73,26.74,103700.0
2015-02-20 13:00:00,26.74,26.83,26.66,26.8,114400.0,26.74,26.83,26.66,26.8,114400.0
2015-02-20 13:30:00,26.81,26.92,26.8,26.92,126100.0,26.81,26.92,26.8,26.92,126100.0
2015-02-20 14:00:00,26.92,27.06,26.9,26.98,103000.0,26.92,27.06,26.9,26.98,103000.0
2015-02-20 14:30:00,26.97,26.98,26.84,26.93,92100.0,26.97,26.98,26.84,26.93,92100.0
2015-02-20 15:00:00,26.92,27.02,26.8,26.93,268300.0,26.92,27.02,26.8,26.93,268300.0
2015-02-20 15:30:00,26.93,27.04,26.9,27.0,320900.0,26.93,27.04,26.9,27.0,320900.0
2015-02-23 09:30:00,27.0,27.06,26.76,26.81,109100.0,27.0,27.06,26.76,26.81,109100.0
2015-02-23 10:00:00,26.8,26.85,26.74,26.81,78400.0,26.8,26.85,26.74,26.81,78400.0
2015-02-23 10:30:00,26.81,26.91,26.73,26.77,74800.0,26.81,26.91,26.73,26.77,74800.0
2015-02-23 11:00:00,26.76,26.87,26.76,26.86,59000.0,26.76,26.87,26.76,26.86,59000.0
2015-02-23 11:30:00,26.86,26.87,26.75,26.8,70100.0,26.86,26.87,26.75,26.8,70100.0
2015-02-23 12:00:00,26.79,26.82,26.72,26.74,61600.0,26.79,26.82,26.72,26.74,61600.0
2015-02-23 12:30:00,26.76,26.84,26.73,26.78,41200.0,26.76,26.84,26.73,26.78,41200.0
2015-02-23 13:00:00,26.78,26.84,26.77,26.81,48100.0,26.78,26.84,26.77,26.81,48100.0
2015-02-23 13:30:00,26.8,26.9,26.8,26.89,94500.0,26.8,26.9,26.8,26.89,94500.0
2015-02-23 14:00:00,26.9,26.96,26.87,26.95,41200.0,26.9,26.96,26.87,26.95,41200.0
2015-02-23 14:30:00,26.95,26.97,26.88,26.96,44100.0,26.95,26.97,26.88,26.96,44100.0
2015-02-23 15:00:00,26.97,26.97,26.9,26.96,43000.0,26.97,26.97,26.9,26.96,43000.0
2015-02-23 15:30:00,26.96,27.01,26.88,27.0,142200.0,26.96,27.01,26.88,27.0,142200.0
2015-02-24 09:30:00,27.02,27.31,26.87,27.09,84500.0,27.02,27.31,26.87,27.09,84500.0
2015-02-24 10:00:00,27.05,27.29,26.99,27.24,49900.0,27.05,27.29,26.99,27.24,49900.0
2015-02-24 10:30:00,27.22,27.29,27.05,27.13,44600.0,27.22,27.29,27.05,27.13,44600.0
2015-02-24 11:00:00,27.14,27.24,27.07,27.1,37500.0,27.14,27.24,27.07,27.1,37500.0
2015-02-24 11:30:00,27.1,27.2,27.0,27.14,45800.0,27.1,27.2,27.0,27.14,45800.0
2015-02-24 12:00:00,27.12,27.17,27.05,27.1,28100.0,27.12,27.17,27.05,27.1,28100.0
2015-02-24 12:30:00,27.09,27.09,26.89,26.9,73300.0,27.09,27.09,26.89,26.9,73300.0
2015-02-24 13:00:00,26.9,26.98,26.84,26.94,102800.0,26.9,26.98,26.84,26.94,102800.0
2015-02-24 13:30:00,26.95,26.98,26.88,26.88,83100.0,26.95,26.98,26.88,26.88,83100.0
2015-02-24 14:00:00,26.88,26.95,26.85,26.85,55400.0,26.88,26.95,26.85,26.85,55400.0
2015-02-24 14:30:00,26.86,26.95,26.86,26.91,117200.0,26.86,26.95,26.86,26.91,117200.0
2015-02-24 15:00:00,26.91,27.1,26.91,27.04,123900.0,26.91,27.1,26.91,27.04,123900.0
2015-02-24 15:30:00,27.04,27.1,26.98,26.99,259800.0,27.04,27.1,26.98,26.99,259800.0
2015-02-25 09:30:00,27.04,27.24,26.87,27.15,68800.0,27.04,27.24,26.87,27.15,68800.0
2015-02-25 10:00:00,27.12,27.15,26.93,27.13,61100.0,27.12,27.15,26.93,27.13,61100.0
2015-02-25 10:30:00,27.12,27.19,26.94,27.05,66000.0,27.12,27.19,26.94,27.05,66000.0
2015-02-25 11:00:00,27.06,27.07,26.85,26.89,89700.0,27.06,27.07,26.85,26.89,89700.0
2015-02-25 11:30:00,26.91,27.01,26.88,26.9,56700.0,26.91,27.01,26.88,26.9,56700.0
2015-02-25 12:00:00,26.88,26.9,26.69,26.75,134700.0,26.88,26.9,26.69,26.75,134700.0
2015-02-25 12:30:00,26.76,26.93,26.73,26.86,98300.0,26.76,26.93,26.73,26.86,98300.0
2015-02-25 13:00:00,26.85,27.02,26.84,27.01,76500.0,26.85,27.02,26.84,27.01,76500.0
2015-02-25 13:30:00,26.98,27.0,26.91,26.95,84700.0,26.98,27.0,26.91,26.95,84700.0
2015-02-25 14:00:00,26.95,26.95,26.78,26.81,75900.0,26.95,26.95,26.78,26.81,75900.0
2015-02-25 14:30:00,26.81,26.81,26.6,26.69,158500.0,26.81,26.81,26.6,26.69,158500.0
2015-02-25 15:00:00,26.69,26.72,26.61,26.62,111400.0,26.69,26.72,26.61,26.62,111400.0
2015-02-25 15:30:00,26.61,26.72,26.59,26.7,247300.0,26.61,26.72,26.59,26.7,247300.0
2015-02-26 09:30:00,26.66,26.99,26.55,26.89,90400.0,26.66,26.99,26.55,26.89,90400.0
2015-02-26 10:00:00,26.9,27.0,26.84,26.97,60900.0,26.9,27.0,26.84,26.97,60900.0
2015-02-26 10:30:00,26.98,27.09,26.94,27.05,65200.0,26.98,27.09,26.94,27.05,65200.0
2015-02-26 11:00:00,27.05,27.13,27.02,27.03,59000.0,27.05,27.13,27.02,27.03,59000.0
2015-02-26 11:30:00,27.03,27.17,26.77,26.99,296500.0,27.03,27.17,26.77,26.99,296500.0
2015-02-26 12:00:00,26.99,27.04,26.88,26.92,36000.0,26.99,27.04,26.88,26.92,36000.0
2015-02-26 12:30:00,26.92,26.92,26.76,26.77,104300.0,26.92,26.92,26.76,26.77,104300.0
2015-02-26 13:00:00,26.76,26.76,26.61,26.65,156100.0,26.76,26.76,26.61,26.65,156100.0
2015-02-26 13:30:00,26.66,26.71,26.5,26.52,106200.0,26.66,26.71,26.5,26.52,106200.0
2015-02-26 14:00:00,26.53,26.57,26.49,26.5,102400.0,26.53,26.57,26.49,26.5,102400.0
2015-02-26 14:30:00,26.5,26.57,26.48,26.5,133100.0,26.5,26.57,26.48,26.5,133100.0
2015-02-26 15:00:00,26.5,26.6,26.46,26.58,161600.0,26.5,26.6,26.46,26.58,161600.0
2015-02-26 15:30:00,26.58,26.61,26.49,26.54,316200.0,26.58,26.61,26.49,26.54,316200.0
2015-02-27 09:30:00,26.46,26.76,26.46,26.72,58100.0,26.46,26.76,26.46,26.72,58100.0
2015-02-27 10:00:00,26.72,26.78,26.6,26.68,45400.0,26.72,26.78,26.6,26.68,45400.0
2015-02-27 10:30:00,26.69,26.77,26.56,26.59,60900.0,26.69,26.77,26.56,26.59,60900.0
2015-02-27 11:00:00,26.6,26.76,26.57,26.59,117600.0,26.6,26.76,26.57,26.59,117600.0
2015-02-27 11:30:00,26.59,26.68,26.53,26.54,48500.0,26.59,26.68,26.53,26.54,48500.0
2015-02-27 12:00:00,26.53,26.56,26.48,26.52,47500.0,26.53,26.56,26.48,26.52,47500.0
2015-02-27 12:30:00,26.55,26.63,26.52,26.61,72700.0,26.55,26.63,26.52,26.61,72700.0
2015-02-27 13:00:00,26.61,26.71,26.59,26.65,164900.0,26.61,26.71,26.59,26.65,164900.0
2015-02-27 13:30:00,26.65,26.75,26.6,26.75,112500.0,26.65,26.75,26.6,26.75,112500.0
2015-02-27 14:00:00,26.75,26.8,26.51,26.57,97800.0,26.75,26.8,26.51,26.57,97800.0
2015-02-27 14:30:00,26.57,26.62,26.52,26.53,53300.0,26.57,26.62,26.52,26.53,53300.0
2015-02-27 15:00:00,26.53,26.53,26.45,26.45,62700.0,26.53,26.53,26.45,26.45,62700.0
2015-02-27 15:30:00,26.45,26.51,26.41,26.49,361000.0,26.45,26.51,26.41,26.49,361000.0
2015-03-02 09:30:00,26.43,26.44,26.13,26.21,226700.0,26.43,26.44,26.13,26.21,226700.0
2015-03-02 10:00:00,26.2,26.22,25.91,26.0,237600.0,26.2,26.22,25.91,26.0,237600.0
2015-03-02 10:30:00,26.0,26.02,25.83,25.92,222800.0,26.0,26.02,25.83,25.92,222800.0
2015-03-02 11:00:00,25.93,26.0,25.77,25.84,162100.0,25.93,26.0,25.77,25.84,162100.0
2015-03-02 11:30:00,25.84,25.89,25.75,25.75,117300.0,25.84,25.89,25.75,25.75,117300.0
2015-03-02 12:00:00,25.75,25.83,25.73,25.8,169700.0,25.75,25.83,25.73,25.8,169700.0
2015-03-02 12:30:00,25.8,25.83,25.73,25.76,106100.0,25.8,25.83,25.73,25.76,106100.0
2015-03-02 13:00:00,25.76,25.77,25.72,25.76,120100.0,25.76,25.77,25.72,25.76,120100.0
2015-03-02 13:30:00,25.77,25.85,25.76,25.83,123500.0,25.77,25.85,25.76,25.83,123500.0
2015-03-02 14:00:00,25.82,25.85,25.74,25.8,174100.0,25.82,25.85,25.74,25.8,174100.0
2015-03-02 14:30:00,25.8,26.02,25.8,26.01,196200.0,25.8,26.02,25.8,26.01,196200.0
2015-03-02 15:00:00,26.02,26.05,25.95,26.05,209000.0,26.02,26.05,25.95,26.05,209000.0
2015-03-02 15:30:00,26.05,26.1,26.01,26.06,575400.0,26.05,26.1,26.01,26.06,575400.0
2015-03-03 09:30:00,25.89,26.1,25.51,25.64,236300.0,25.89,26.1,25.51,25.64,236300.0
2015-03-03 10:00:00,25.64,25.68,25.45,25.5,267200.0,25.64,25.68,25.45,25.5,267200.0
2015-03-03 10:30:00,25.51,25.59,25.44,25.44,132200.0,25.51,25.59,25.44,25.44,132200.0
2015-03-03 11:00:00,25.43,25.45,25.19,25.23,285700.0,25.43,25.45,25.19,25.23,285700.0
2015-03-03 11:30:00,25.22,25.33,25.15,25.17,190400.0,25.22,25.33,25.15,25.17,190400.0
2015-03-03 12:00:00,25.18,25.27,25.12,25.22,154700.0,25.18,25.27,25.12,25.22,154700.0
2015-03-03 12:30:00,25.22,25.3,25.22,25.23,119800.0,25.22,25.3,25.22,25.23,119800.0
2015-03-03 13:00:00,25.23,25.27,25.15,25.18,166600.0,25.23,25.27,25.15,25.18,166600.0
2015-03-03 13:30:00,25.18,25.37,25.17,25.37,121000.0,25.18,25.37,25.17,25.37,121000.0
2015-03-03 14:00:00,25.36,25.46,25.35,25.4,104900.0,25.36,25.46,25.35,25.4,104900.0
2015-03-03 14:30:00,25.39,25.39,25.2,25.26,195900.0,25.39,25.39,25.2,25.26,195900.0
2015-03-03 15:00:00,25.26,25.34,25.22,25.33,159100.0,25.26,25.34,25.22,25.33,159100.0
2015-03-03 15:30:00,25.33,25.34,25.19,25.22,691300.0,25.33,25.34,25.19,25.22,691300.0
2015-03-04 09:30:00,25.21,25.49,25.03,25.16,229300.0,25.21,25.49,25.03,25.16,229300.0
2015-03-04 10:00:00,25.17,25.34,24.99,25.04,182300.0,25.17,25.34,24.99,25.04,182300.0
2015-03-04 10:30:00,25.03,25.14,25.01,25.1,93700.0,25.03,25.14,25.01,25.1,93700.0
2015-03-04 11:00:00,25.1,25.21,25.08,25.08,83700.0,25.1,25.21,25.08,25.08,83700.0
2015-03-04 11:30:00,25.08,25.22,25.05,25.09,68800.0,25.08,25.22,25.05,25.09,68800.0
2015-03-04 12:00:00,25.1,25.18,25.08,25.12,62900.0,25.1,25.18,25.08,25.12,62900.0
2015-03-04 12:30:00,25.12,25.23,25.11,25.2,101300.0,25.12,25.23,25.11,25.2,101300.0
2015-03-04 13:00:00,25.2,25.24,25.09,25.13,117300.0,25.2,25.24,25.09,25.13,117300.0
2015-03-04 13:30:00,25.11,25.15,25.05,25.06,121900.0,25.11,25.15,25.05,25.06,121900.0
2015-03-04 14:00:00,25.06,25.12,25.02,25.12,108600.0,25.06,25.12,25.02,25.12,108600.0
2015-03-04 14:30:00,25.12,25.2,25.07,25.2,98600.0,25.12,25.2,25.07,25.2,98600.0
2015-03-04 15:00:00,25.2,25.23,25.11,25.18,130900.0,25.2,25.23,25.11,25.18,130900.0
2015-03-04 15:30:00,25.19,25.21,25.03,25.05,365900.0,25.19,25.21,25.03,25.05,365900.0
2015-03-05 09:30:00,25.2,25.3,24.85,25.13,152300.0,25.2,25.3,24.85,25.13,152300.0
2015-03-05 10:00:00,25.13,25.2,25.1,25.17,90700.0,25.13,25.2,25.1,25.17,90700.0
2015-03-05 10:30:00,25.17,25.23,25.16,25.2,89500.0,25.17,25.23,25.16,25.2,89500.0
2015-03-05 11:00:00,25.19,25.2,24.95,25.04,121200.0,25.19,25.2,24.95,25.04,121200.0
2015-03-05 11:30:00,25.04,25.11,25.02,25.05,101000.0,25.04,25.11,25.02,25.05,101000.0
2015-03-05 12:00:00,25.04,25.18,25.04,25.18,79300.0,25.04,25.18,25.04,25.18,79300.0
2015-03-05 12:30:00,25.18,25.18,25.07,25.07,73300.0,25.18,25.18,25.07,25.07,73300.0
2015-03-05 13:00:00,25.07,25.15,25.05,25.13,96000.0,25.07,25.15,25.05,25.13,96000.0
2015-03-05 13:30:00,25.14,25.27,25.13,25.27,74700.0,25.14,25.27,25.13,25.27,74700.0
2015-03-05 14:00:00,25.27,25.27,25.2,25.23,125100.0,25.27,25.27,25.2,25.23,125100.0
2015-03-05 14:30:00,25.24,25.27,25.18,25.18,89400.0,25.24,25.27,25.18,25.18,89400.0
2015-03-05 15:00:00,25.18,25.21,25.09,25.2,324700.0,25.18,25.21,25.09,25.2,324700.0
2015-03-05 15:30:00,25.2,25.26,25.15,25.21,360700.0,25.2,25.26,25.15,25.21,360700.0
2015-03-06 09:30:00,25.02,25.19,24.99,25.06,78500.0,25.02,25.19,24.99,25.06,78500.0
2015-03-06 10:00:00,25.07,25.15,24.92,24.94,87100.0,25.07,25.15,24.92,24.94,87100.0
2015-03-06 10:30:00,24.94,25.0,24.91,24.95,108900.0,24.94,25.0,24.91,24.95,108900.0
2015-03-06 11:00:00,24.95,24.99,24.91,24.92,112500.0,24.95,24.99,24.91,24.92,112500.0
2015-03-06 11:30:00,24.92,25.0,24.91,24.95,101300.0,24.92,25.0,24.91,24.95,101300.0
2015-03-06 12:00:00,24.94,24.97,24.91,24.92,46600.0,24.94,24.97,24.91,24.92,46600.0
2015-03-06 12:30:00,24.92,24.98,24.91,24.96,82000.0,24.92,24.98,24.91,24.96,82000.0
2015-03-06 13:00:00,24.97,25.1,24.96,25.05,112200.0,24.97,25.1,24.96,25.05,112200.0
2015-03-06 13:30:00,25.04,25.04,24.88,24.9,58400.0,25.04,25.04,24.88,24.9,58400.0
2015-03-06 14:00:00,24.9,24.97,24.86,24.88,53300.0,24.9,24.97,24.86,24.88,53300.0
2015-03-06 14:30:00,24.87,24.91,24.75,24.78,70400.0,24.87,24.91,24.75,24.78,70400.0
2015-03-06 15:00:00,24.78,24.87,24.77,24.83,125800.0,24.78,24.87,24.77,24.83,125800.0
2015-03-06 15:30:00,24.82,24.86,24.74,24.82,328200.0,24.82,24.86,24.74,24.82,328200.0
2015-03-09 09:30:00,24.87,24.88,24.74,24.83,83400.0,24.87,24.88,24.74,24.83,83400.0
2015-03-09 10:00:00,24.83,24.83,24.67,24.72,126300.0,24.83,24.83,24.67,24.72,126300.0
2015-03-09 10:30:00,24.71,24.82,24.67,24.71,134000.0,24.71,24.82,24.67,24.71,134000.0
2015-03-09 11:00:00,24.7,24.76,24.57,24.64,119800.0,24.7,24.76,24.57,24.64,119800.0
2015-03-09 11:30:00,24.63,24.8,24.62,24.71,137700.0,24.63,24.8,24.62,24.71,137700.0
2015-03-09 12:00:00,24.72,24.8,24.64,24.77,108900.0,24.72,24.8,24.64,24.77,108900.0
2015-03-09 12:30:00,24.77,24.96,24.74,24.94,140000.0,24.77,24.96,24.74,24.94,140000.0
2015-03-09 13:00:00,24.93,24.96,24.89,24.9,80800.0,24.93,24.96,24.89,24.9,80800.0
2015-03-09 13:30:00,24.9,24.92,24.86,24.86,59900.0,24.9,24.92,24.86,24.86,59900.0
2015-03-09 14:00:00,24.85,24.86,24.74,24.78,70400.0,24.85,24.86,24.74,24.78,70400.0
2015-03-09 14:30:00,24.78,24.85,24.77,24.81,57700.0,24.78,24.85,24.77,24.81,57700.0
2015-03-09 15:00:00,24.82,24.86,24.81,24.84,104500.0,24.82,24.86,24.81,24.84,104500.0
2015-03-09 15:30:00,24.83,24.9,24.82,24.82,265300.0,24.83,24.9,24.82,24.82,265300.0
2015-03-10 09:30:00,24.65,24.73,24.35,24.67,234400.0,24.65,24.73,24.35,24.67,234400.0
2015-03-10 10:00:00,24.67,24.84,24.58,24.61,212800.0,24.67,24.84,24.58,24.61,212800.0
2015-03-10 10:30:00,24.62,24.62,24.43,24.46,172400.0,24.62,24.62,24.43,24.46,172400.0
2015-03-10 11:00:00,24.46,24.46,24.32,24.39,198100.0,24.46,24.46,24.32,24.39,198100.0
2015-03-10 11:30:00,24.39,24.44,24.25,24.3,139600.0,24.39,24.44,24.25,24.3,139600.0
2015-03-10 12:00:00,24.29,24.42,24.25,24.36,128600.0,24.29,24.42,24.25,24.36,128600.0
2015-03-10 12:30:00,24.35,24.4,24.27,24.3,91900.0,24.35,24.4,24.27,24.3,91900.0
2015-03-10 13:00:00,24.3,24.46,24.25,24.38,100600.0,24.3,24.46,24.25,24.38,100600.0
2015-03-10 13:30:00,24.4,24.52,24.35,24.52,131800.0,24.4,24.52,24.35,24.52,131800.0
2015-03-10 14:00:00,24.51,24.55,24.38,24.46,220700.0,24.51,24.55,24.38,24.46,220700.0
2015-03-10 14:30:00,24.46,24.58,24.42,24.47,172500.0,24.46,24.58,24.42,24.47,172500.0
2015-03-10 15:00:00,24.47,24.58,24.42,24.44,182700.0,24.47,24.58,24.42,24.44,182700.0
2015-03-10 15:30:00,24.45,24.46,24.32,24.32,300300.0,24.45,24.46,24.32,24.32,300300.0
2015-03-11 09:30:00,24.24,24.82,24.18,24.78,467300.0,24.24,24.82,24.18,24.78,467300.0
2015-03-11 10:00:00,24.78,24.94,24.44,24.59,508600.0,24.78,24.94,24.44,24.59,508600.0
2015-03-11 10:30:00,24.59,24.62,24.41,24.61,228100.0,24.59,24.62,24.41,24.61,228100.0
2015-03-11 11:00:00,24.61,24.72,24.53,24.57,271700.0,24.61,24.72,24.53,24.57,271700.0
2015-03-11 11:30:00,24.57,24.66,24.27,24.46,140500.0,24.57,24.66,24.27,24.46,140500.0
2015-03-11 12:00:00,24.44,24.49,24.37,24.44,59500.0,24.44,24.49,24.37,24.44,59500.0
2015-03-11 12:30:00,24.43,24.52,24.33,24.47,200400.0,24.43,24.52,24.33,24.47,200400.0
2015-03-11 13:00:00,24.44,24.56,24.37,24.37,313400.0,24.44,24.56,24.37,24.37,313400.0
2015-03-11 13:30:00,24.38,24.41,24.28,24.36,81700.0,24.38,24.41,24.28,24.36,81700.0
2015-03-11 14:00:00,24.34,24.47,24.32,24.41,83400.0,24.34,24.47,24.32,24.41,83400.0
2015-03-11 14:30:00,24.41,24.55,24.41,24.5,123200.0,24.41,24.55,24.41,24.5,123200.0
2015-03-11 15:00:00,24.5,24.54,24.42,24.5,128900.0,24.5,24.54,24.42,24.5,128900.0
2015-03-11 15:30:00,24.51,24.52,24.41,24.42,319000.0,24.51,24.52,24.41,24.42,319000.0
2015-03-12 09:30:00,24.64,24.64,24.42,24.48,106100.0,24.64,24.64,24.42,24.48,106100.0
2015-03-12 10:00:00,24.48,24.57,24.38,24.43,126500.0,24.48,24.57,24.38,24.43,126500.0
2015-03-12 10:30:00,24.43,24.52,24.41,24.5,119800.0,24.43,24.52,24.41,24.5,119800.0
2015-03-12 11:00:00,24.51,24.56,24.34,24.56,372400.0,24.51,24.56,24.34,24.56,372400.0
2015-03-12 11:30:00,24.56,24.56,24.34,24.44,95900.0,24.56,24.56,24.34,24.44,95900.0
2015-03-12 12:00:00,24.43,24.47,24.36,24.37,69200.0,24.43,24.47,24.36,24.37,69200.0
2015-03-12 12:30:00,24.35,24.57,24.23,24.56,411100.0,24.35,24.57,24.23,24.56,411100.0
2015-03-12 13:00:00,24.56,24.73,24.52,24.69,149100.0,24.56,24.73,24.52,24.69,149100.0
2015-03-12 13:30:00,24.68,24.75,24.63,24.71,69700.0,24.68,24.75,24.63,24.71,69700.0
2015-03-12 14:00:00,24.73,24.73,24.61,24.64,66800.0,24.73,24.73,24.61,24.64,66800.0
2015-03-12 14:30:00,24.64,24.66,24.5,24.54,119900.0,24.64,24.66,24.5,24.54,119900.0
2015-03-12 15:00:00,24.55,24.69,24.55,24.59,104500.0,24.55,24.69,24.55,24.59,104500.0
2015-03-12 15:30:00,24.59,24.6,24.45,24.46,306500.0,24.59,24.6,24.45,24.46,306500.0
2015-03-13 09:30:00,24.66,25.03,24.5,24.95,322200.0,24.66,25.03,24.5,24.95,322200.0
2015-03-13 10:00:00,24.95,25.07,24.75,24.93,226700.0,24.95,25.07,24.75,24.93,226700.0
2015-03-13 10:30:00,24.94,24.97,24.81,24.86,132900.0,24.94,24.97,24.81,24.86,132900.0
2015-03-13 11:00:00,24.85,24.89,24.66,24.67,126100.0,24.85,24.89,24.66,24.67,126100.0
2015-03-13 11:30:00,24.66,24.67,24.48,24.66,145900.0,24.66,24.67,24.48,24.66,145900.0
2015-03-13 12:00:00,24.65,24.85,24.59,24.82,216200.0,24.65,24.85,24.59,24.82,216200.0
2015-03-13 12:30:00,24.82,24.97,24.81,24.94,123900.0,24.82,24.97,24.81,24.94,123900.0
2015-03-13 13:00:00,24.95,25.04,24.93,24.99,149900.0,24.95,25.04,24.93,24.99,149900.0
2015-03-13 13:30:00,24.98,25.09,24.95,25.08,211800.0,24.98,25.09,24.95,25.08,211800.0
2015-03-13 14:00:00,25.08,25.13,25.05,25.08,119700.0,25.08,25.13,25.05,25.08,119700.0
2015-03-13 14:30:00,25.07,25.12,24.94,25.11,193900.0,25.07,25.12,24.94,25.11,193900.0
2015-03-13 15:00:00,25.1,25.27,25.08,25.25,346100.0,25.1,25.27,25.08,25.25,346100.0
2015-03-13 15:30:00,25.24,25.51,25.22,25.44,717100.0,25.24,25.51,25.22,25.44,717100.0
2015-03-16 09:30:00,25.53,25.97,25.49,25.79,355900.0,25.53,25.97,25.49,25.79,355900.0
2015-03-16 10:00:00,25.79,25.85,25.58,25.67,285800.0,25.79,25.85,25.58,25.67,285800.0
2015-03-16 10:30:00,25.66,25.69,25.56,25.68,65300.0,25.66,25.69,25.56,25.68,65300.0
2015-03-16 11:00:00,25.69,25.77,25.62,25.7,114900.0,25.69,25.77,25.62,25.7,114900.0
2015-03-16 11:30:00,25.7,25.8,25.69,25.7,178500.0,25.7,25.8,25.69,25.7,178500.0
2015-03-16 12:00:00,25.69,25.76,25.62,25.75,63100.0,25.69,25.76,25.62,25.75,63100.0
2015-03-16 12:30:00,25.76,25.85,25.7,25.77,215000.0,25.76,25.85,25.7,25.77,215000.0
2015-03-16 13:00:00,25.77,25.8,25.7,25.79,93800.0,25.77,25.8,25.7,25.79,93800.0
2015-03-16 13:30:00,25.79,25.85,25.73,25.84,95700.0,25.79,25.85,25.73,25.84,95700.0
2015-03-16 14:00:00,25.85,25.9,25.81,25.85,150600.0,25.85,25.9,25.81,25.85,150600.0
2015-03-16 14:30:00,25.86,25.96,25.84,25.93,169300.0,25.86,25.96,25.84,25.93,169300.0
2015-03-16 15:00:00,25.92,26.0,25.84,25.87,184300.0,25.92,26.0,25.84,25.87,184300.0
2015-03-16 15:30:00,25.88,25.95,25.81,25.84,446300.0,25.88,25.95,25.81,25.84,446300.0
2015-03-17 09:30:00,25.73,25.83,25.56,25.56,97100.0,25.73,25.83,25.56,25.56,97100.0
2015-03-17 10:00:00,25.56,25.65,25.55,25.61,130700.0,25.56,25.65,25.55,25.61,130700.0
2015-03-17 10:30:00,25.62,25.66,25.46,25.52,111600.0,25.62,25.66,25.46,25.52,111600.0
2015-03-17 11:00:00,25.53,25.53,25.32,25.45,334000.0,25.53,25.53,25.32,25.45,334000.0
2015-03-17 11:30:00,25.45,25.49,25.32,25.4,116200.0,25.45,25.49,25.32,25.4,116200.0
2015-03-17 12:00:00,25.4,25.41,25.27,25.38,92300.0,25.4,25.41,25.27,25.38,92300.0
2015-03-17 12:30:00,25.37,25.47,25.32,25.41,109100.0,25.37,25.47,25.32,25.41,109100.0
2015-03-17 13:00:00,25.41,25.49,25.34,25.46,220200.0,25.41,25.49,25.34,25.46,220200.0
2015-03-17 13:30:00,25.45,25.6,25.39,25.54,106000.0,25.45,25.6,25.39,25.54,106000.0
2015-03-17 14:00:00,25.54,25.62,25.44,25.44,102400.0,25.54,25.62,25.44,25.44,102400.0
2015-03-17 14:30:00,25.45,25.6,25.44,25.57,86500.0,25.45,25.6,25.44,25.57,86500.0
2015-03-17 15:00:00,25.57,25.58,25.46,25.46,123000.0,25.57,25.58,25.46,25.46,123000.0
2015-03-17 15:30:00,25.47,25.48,25.42,25.44,276800.0,25.47,25.48,25.42,25.44,276800.0
2015-03-18 09:30:00,25.43,25.43,25.21,25.33,81000.0,25.43,25.43,25.21,25.33,81000.0
2015-03-18 10:00:00,25.34,25.38,25.19,25.28,90600.0,25.34,25.38,25.19,25.28,90600.0
2015-03-18 10:30:00,25.3,25.37,25.22,25.3,69600.0,25.3,25.37,25.22,25.3,69600.0
2015-03-18 11:00:00,25.29,25.4,25.26,25.28,46300.0,25.29,25.4,25.26,25.28,46300.0
2015-03-18 11:30:00,25.28,25.35,25.25,25.31,59500.0,25.28,25.35,25.25,25.31,59500.0
2015-03-18 12:00:00,25.31,25.35,25.22,25.25,31600.0,25.31,25.35,25.22,25.25,31600.0
2015-03-18 12:30:00,25.25,25.38,25.21,25.32,111700.0,25.25,25.38,25.21,25.32,111700.0
2015-03-18 13:00:00,25.31,25.41,25.3,25.34,67400.0,25.31,25.41,25.3,25.34,67400.0
2015-03-18 13:30:00,25.33,25.46,25.27,25.46,83800.0,25.33,25.46,25.27,25.46,83800.0
2015-03-18 14:00:00,25.48,25.66,25.46,25.6,93200.0,25.48,25.66,25.46,25.6,93200.0
2015-03-18 14:30:00,25.6,25.71,25.59,25.68,62300.0,25.6,25.71,25.59,25.68,62300.0
2015-03-18 15:00:00,25.67,25.85,25.66,25.8,132700.0,25.67,25.85,25.66,25.8,132700.0
2015-03-18 15:30:00,25.8,25.8,25.63,25.68,199400.0,25.8,25.8,25.63,25.68,199400.0
2015-03-19 09:30:00,25.52,25.91,25.51,25.78,90400.0,25.52,25.91,25.51,25.78,90400.0
2015-03-19 10:00:00,25.78,25.88,25.72,25.82,62100.0,25.78,25.88,25.72,25.82,62100.0
2015-03-19 10:30:00,25.82,25.91,25.77,25.91,63500.0,25.82,25.91,25.77,25.91,63500.0
2015-03-19 11:00:00,25.9,25.91,25.79,25.86,61500.0,25.9,25.91,25.79,25.86,61500.0
2015-03-19 11:30:00,25.87,25.87,25.72,25.72,50900.0,25.87,25.87,25.72,25.72,50900.0
2015-03-19 12:00:00,25.72,25.77,25.66,25.69,41400.0,25.72,25.77,25.66,25.69,41400.0
2015-03-19 12:30:00,25.69,25.75,25.66,25.68,32100.0,25.69,25.75,25.66,25.68,32100.0
2015-03-19 13:00:00,25.69,25.72,25.6,25.66,51100.0,25.69,25.72,25.6,25.66,51100.0
2015-03-19 13:30:00,25.65,25.68,25.55,25.62,36100.0,25.65,25.68,25.55,25.62,36100.0
2015-03-19 14:00:00,25.62,25.66,25.56,25.66,83800.0,25.62,25.66,25.56,25.66,83800.0
2015-03-19 14:30:00,25.66,25.73,25.62,25.71,66200.0,25.66,25.73,25.62,25.71,66200.0
2015-03-19 15:00:00,25.7,25.73,25.65,25.7,63400.0,25.7,25.73,25.65,25.7,63400.0
2015-03-19 15:30:00,25.7,25.74,25.69,25.72,165100.0,25.7,25.74,25.69,25.72,165100.0
2015-03-20 09:30:00,25.77,25.91,25.77,25.86,237700.0,25.77,25.91,25.77,25.86,237700.0
2015-03-20 10:00:00,25.86,25.88,25.67,25.68,54300.0,25.86,25.88,25.67,25.68,54300.0
2015-03-20 10:30:00,25.68,25.76,25.63,25.69,50100.0,25.68,25.76,25.63,25.69,50100.0
2015-03-20 11:00:00,25.71,25.71,25.58,25.65,33900.0,25.71,25.71,25.58,25.65,33900.0
2015-03-20 11:30:00,25.66,25.69,25.62,25.67,34300.0,25.66,25.69,25.62,25.67,34300.0
2015-03-20 12:00:00,25.66,25.68,25.6,25.64,31600.0,25.66,25.68,25.6,25.64,31600.0
2015-03-20 12:30:00,25.64,25.69,25.6,25.61,35000.0,25.64,25.69,25.6,25.61,35000.0
2015-03-20 13:00:00,25.6,25.7,25.6,25.65,30300.0,25.6,25.7,25.6,25.65,30300.0
2015-03-20 13:30:00,25.64,25.7,25.63,25.67,63400.0,25.64,25.7,25.63,25.67,63400.0
2015-03-20 14:00:00,25.67,25.73,25.66,25.69,95400.0,25.67,25.73,25.66,25.69,95400.0
2015-03-20 14:30:00,25.69,25.74,25.67,25.7,44700.0,25.69,25.74,25.67,25.7,44700.0
2015-03-20 15:00:00,25.71,25.71,25.64,25.69,123300.0,25.71,25.71,25.64,25.69,123300.0
2015-03-20 15:30:00,25.68,25.76,25.64,25.68,267800.0,25.68,25.76,25.64,25.68,267800.0
2015-03-23 09:30:00,25.64,25.9,25.64,25.82,111600.0,25.64,25.9,25.64,25.82,111600.0
2015-03-23 10:00:00,25.84,26.05,25.83,25.95,110300.0,25.84,26.05,25.83,25.95,110300.0
2015-03-23 10:30:00,25.94,25.94,25.81,25.88,53900.0,25.94,25.94,25.81,25.88,53900.0
2015-03-23 11:00:00,25.88,26.04,25.87,26.0,110600.0,25.88,26.04,25.87,26.0,110600.0
2015-03-23 11:30:00,26.01,26.14,26.0,26.1,49500.0,26.01,26.14,26.0,26.1,49500.0
2015-03-23 12:00:00,26.09,26.21,26.04,26.07,63200.0,26.09,26.21,26.04,26.07,63200.0
2015-03-23 12:30:00,26.07,26.14,25.97,26.03,46200.0,26.07,26.14,25.97,26.03,46200.0
2015-03-23 13:00:00,26.04,26.07,25.98,26.04,38900.0,26.04,26.07,25.98,26.04,38900.0
2015-03-23 13:30:00,26.03,26.04,25.98,26.03,28600.0,26.03,26.04,25.98,26.03,28600.0
2015-03-23 14:00:00,26.03,26.04,25.95,25.99,62400.0,26.03,26.04,25.95,25.99,62400.0
2015-03-23 14:30:00,25.97,25.98,25.88,25.88,37000.0,25.97,25.98,25.88,25.88,37000.0
2015-03-23 15:00:00,25.88,25.89,25.75,25.75,71600.0,25.88,25.89,25.75,25.75,71600.0
2015-03-23 15:30:00,25.75,25.8,25.68,25.69,169200.0,25.75,25.8,25.68,25.69,169200.0
2015-03-24 09:30:00,25.7,25.93,25.53,25.63,78900.0,25.7,25.93,25.53,25.63,78900.0
2015-03-24 10:00:00,25.65,25.8,25.62,25.62,59900.0,25.65,25.8,25.62,25.62,59900.0
2015-03-24 10:30:00,25.62,25.69,25.49,25.54,64700.0,25.62,25.69,25.49,25.54,64700.0
2015-03-24 11:00:00,25.54,25.75,25.52,25.7,79200.0,25.54,25.75,25.52,25.7,79200.0
2015-03-24 11:30:00,25.7,25.7,25.55,25.57,48900.0,25.7,25.7,25.55,25.57,48900.0
2015-03-24 12:00:00,25.56,25.66,25.55,25.58,47000.0,25.56,25.66,25.55,25.58,47000.0
2015-03-24 12:30:00,25.56,25.61,25.52,25.55,24200.0,25.56,25.61,25.52,25.55,24200.0
2015-03-24 13:00:00,25.55,25.59,25.51,25.53,53400.0,25.55,25.59,25.51,25.53,53400.0
2015-03-24 13:30:00,25.52,25.64,25.48,25.58,54800.0,25.52,25.64,25.48,25.58,54800.0
2015-03-24 14:00:00,25.59,25.59,25.47,25.51,41800.0,25.59,25.59,25.47,25.51,41800.0
2015-03-24 14:30:00,25.52,25.56,25.48,25.49,30500.0,25.52,25.56,25.48,25.49,30500.0
2015-03-24 15:00:00,25.49,25.65,25.48,25.57,76900.0,25.49,25.65,25.48,25.57,76900.0
2015-03-24 15:30:00,25.56,25.65,25.5,25.58,251200.0,25.56,25.65,25.5,25.58,251200.0
2015-03-25 09:30:00,25.86,26.06,25.68,25.7,218000.0,25.86,26.06,25.68,25.7,218000.0
2015-03-25 10:00:00,25.71,25.81,25.66,25.66,27600.0,25.71,25.81,25.66,25.66,27600.0
2015-03-25 10:30:00,25.65,25.68,25.53,25.68,26900.0,25.65,25.68,25.53,25.68,26900.0
2015-03-25 11:00:00,25.69,25.69,25.53,25.53,27800.0,25.69,25.69,25.53,25.53,27800.0
2015-03-25 11:30:00,25.52,25.55,25.3,25.31,50200.0,25.52,25.55,25.3,25.31,50200.0
2015-03-25 12:00:00,25.31,25.33,25.17,25.23,46600.0,25.31,25.33,25.17,25.23,46600.0
2015-03-25 12:30:00,25.23,25.32,25.15,25.32,57600.0,25.23,25.32,25.15,25.32,57600.0
2015-03-25 13:00:00,25.32,25.32,25.13,25.19,58500.0,25.32,25.32,25.13,25.19,58500.0
2015-03-25 13:30:00,25.18,25.24,25.12,25.18,44200.0,25.18,25.24,25.12,25.18,44200.0
2015-03-25 14:00:00,25.16,25.21,25.13,25.16,66400.0,25.16,25.21,25.13,25.16,66400.0
2015-03-25 14:30:00,25.16,25.24,25.1,25.15,80400.0,25.16,25.24,25.1,25.15,80400.0
2015-03-25 15:00:00,25.15,25.15,25.01,25.02,65600.0,25.15,25.15,25.01,25.02,65600.0
2015-03-25 15:30:00,25.02,25.06,24.97,25.02,220100.0,25.02,25.06,24.97,25.02,220100.0
2015-03-26 09:30:00,24.82,25.05,24.7,24.86,137000.0,24.82,25.05,24.7,24.86,137000.0
2015-03-26 10:00:00,24.83,24.87,24.61,24.76,90400.0,24.83,24.87,24.61,24.76,90400.0
2015-03-26 10:30:00,24.74,24.96,24.73,24.96,139500.0,24.74,24.96,24.73,24.96,139500.0
2015-03-26 11:00:00,24.96,24.96,24.8,24.83,72700.0,24.96,24.96,24.8,24.83,72700.0
2015-03-26 11:30:00,24.83,24.97,24.83,24.89,57800.0,24.83,24.97,24.83,24.89,57800.0
2015-03-26 12:00:00,24.89,24.98,24.74,24.78,59700.0,24.89,24.98,24.74,24.78,59700.0
2015-03-26 12:30:00,24.76,24.86,24.74,24.8,34300.0,24.76,24.86,24.74,24.8,34300.0
2015-03-26 13:00:00,24.77,24.84,24.76,24.83,41300.0,24.77,24.84,24.76,24.83,41300.0
2015-03-26 13:30:00,24.83,24.92,24.81,24.86,36700.0,24.83,24.92,24.81,24.86,36700.0
2015-03-26 14:00:00,24.86,24.87,24.76,24.78,53500.0,24.86,24.87,24.76,24.78,53500.0
2015-03-26 14:30:00,24.76,24.81,24.71,24.71,54400.0,24.76,24.81,24.71,24.71,54400.0
2015-03-26 15:00:00,24.7,24.76,24.68,24.69,61500.0,24.7,24.76,24.68,24.69,61500.0
2015-03-26 15:30:00,24.68,24.77,24.67,24.74,202400.0,24.68,24.77,24.67,24.74,202400.0
2015-03-27 09:30:00,24.73,25.11,24.73,25.11,66300.0,24.73,25.11,24.73,25.11,66300.0
2015-03-27 10:00:00,25.12,25.12,24.76,24.88,60900.0,25.12,25.12,24.76,24.88,60900.0
2015-03-27 10:30:00,24.87,25.04,24.82,25.04,25900.0,24.87,25.04,24.82,25.04,25900.0
2015-03-27 11:00:00,25.04,25.08,24.96,24.96,22700.0,25.04,25.08,24.96,24.96,22700.0
2015-03-27 11:30:00,24.98,25.05,24.96,25.02,29300.0,24.98,25.05,24.96,25.02,29300.0
2015-03-27 12:00:00,25.02,25.03,24.96,24.96,22900.0,25.02,25.03,24.96,24.96,22900.0
2015-03-27 12:30:00,24.99,25.06,24.99,25.02,51200.0,24.99,25.06,24.99,25.02,51200.0
2015-03-27 13:00:00,25.02,25.12,25.02,25.1,15300.0,25.02,25.12,25.02,25.1,15300.0
2015-03-27 13:30:00,25.11,25.16,25.09,25.13,19200.0,25.11,25.16,25.09,25.13,19200.0
2015-03-27 14:00:00,25.13,25.19,25.11,25.19,18400.0,25.13,25.19,25.11,25.19,18400.0
2015-03-27 14:30:00,25.19,25.19,25.12,25.17,21800.0,25.19,25.19,25.12,25.17,21800.0
2015-03-27 15:00:00,25.17,25.17,25.13,25.13,28500.0,25.17,25.17,25.13,25.13,28500.0
2015-03-27 15:30:00,25.13,25.27,25.13,25.26,176300.0,25.13,25.27,25.13,25.26,176300.0
2015-03-30 09:30:00,25.28,25.61,25.28,25.44,257000.0,25.28,25.61,25.28,25.44,257000.0
2015-03-30 10:00:00,25.49,25.49,25.16,25.19,47500.0,25.49,25.49,25.16,25.19,47500.0
2015-03-30 10:30:00,25.19,25.27,25.07,25.1,59100.0,25.19,25.27,25.07,25.1,59100.0
2015-03-30 11:00:00,25.11,25.24,25.08,25.24,50800.0,25.11,25.24,25.08,25.24,50800.0
2015-03-30 11:30:00,25.25,25.25,25.13,25.15,30200.0,25.25,25.25,25.13,25.15,30200.0
2015-03-30 12:00:00,25.15,25.23,25.12,25.13,33000.0,25.15,25.23,25.12,25.13,33000.0
2015-03-30 12:30:00,25.14,25.31,25.13,25.21,42700.0,25.14,25.31,25.13,25.21,42700.0
2015-03-30 13:00:00,25.22,25.36,25.22,25.32,50400.0,25.22,25.36,25.22,25.32,50400.0
2015-03-30 13:30:00,25.32,25.36,25.26,25.36,55500.0,25.32,25.36,25.26,25.36,55500.0
2015-03-30 14:00:00,25.36,25.38,25.24,25.24,74700.0,25.36,25.38,25.24,25.24,74700.0
2015-03-30 14:30:00,25.24,25.28,25.22,25.24,36300.0,25.24,25.28,25.22,25.24,36300.0
2015-03-30 15:00:00,25.24,25.33,25.2,25.25,91700.0,25.24,25.33,25.2,25.25,91700.0
2015-03-30 15:30:00,25.25,25.3,25.2,25.21,150900.0,25.25,25.3,25.2,25.21,150900.0
2015-03-31 09:30:00,25.11,25.19,24.83,24.9,159100.0,25.11,25.19,24.83,24.9,159100.0
2015-03-31 10:00:00,24.93,24.98,24.79,24.97,136500.0,24.93,24.98,24.79,24.97,136500.0
2015-03-31 10:30:00,24.98,25.12,24.93,25.0,75700.0,24.98,25.12,24.93,25.0,75700.0
2015-03-31 11:00:00,25.03,25.28,25.03,25.07,122100.0,25.03,25.28,25.03,25.07,122100.0
2015-03-31 11:30:00,25.06,25.14,25.0,25.11,41600.0,25.06,25.14,25.0,25.11,41600.0
2015-03-31 12:00:00,25.13,25.14,25.07,25.12,28200.0,25.13,25.14,25.07,25.12,28200.0
2015-03-31 12:30:00,25.11,25.14,25.04,25.06,41500.0,25.11,25.14,25.04,25.06,41500.0
2015-03-31 13:00:00,25.07,25.15,25.06,25.1,37600.0,25.07,25.15,25.06,25.1,37600.0
2015-03-31 13:30:00,25.1,25.41,25.09,25.38,625200.0,25.1,25.41,25.09,25.38,625200.0
2015-03-31 14:00:00,25.38,25.38,25.18,25.2,49100.0,25.38,25.38,25.18,25.2,49100.0
2015-03-31 14:30:00,25.21,25.45,25.21,25.43,70100.0,25.21,25.45,25.21,25.43,70100.0
2015-03-31 15:00:00,25.42,25.45,25.34,25.38,71100.0,25.42,25.45,25.34,25.38,71100.0
2015-03-31 15:30:00,25.38,25.52,25.32,25.46,288600.0,25.38,25.52,25.32,25.46,288600.0
2015-04-01 09:30:00,25.41,25.41,24.96,25.12,232200.0,25.41,25.41,24.96,25.12,232200.0
2015-04-01 10:00:00,25.11,25.21,25.0,25.13,59800.0,25.11,25.21,25.0,25.13,59800.0
2015-04-01 10:30:00,25.11,25.2,25.04,25.05,71100.0,25.11,25.2,25.04,25.05,71100.0
2015-04-01 11:00:00,25.05,25.09,24.97,24.97,33900.0,25.05,25.09,24.97,24.97,33900.0
2015-04-01 11:30:00,24.98,25.03,24.91,24.95,58900.0,24.98,25.03,24.91,24.95,58900.0
2015-04-01 12:00:00,24.95,25.02,24.78,24.96,94600.0,24.95,25.02,24.78,24.96,94600.0
2015-04-01 12:30:00,24.95,24.96,24.81,24.82,68100.0,24.95,24.96,24.81,24.82,68100.0
2015-04-01 13:00:00,24.82,24.98,24.77,24.95,95000.0,24.82,24.98,24.77,24.95,95000.0
2015-04-01 13:30:00,24.95,25.11,24.91,25.07,84700.0,24.95,25.11,24.91,25.07,84700.0
2015-04-01 14:00:00,25.07,25.1,24.87,24.87,74100.0,25.07,25.1,24.87,24.87,74100.0
2015-04-01 14:30:00,24.87,24.88,24.75,24.78,91200.0,24.87,24.88,24.75,24.78,91200.0
2015-04-01 15:00:00,24.79,24.82,24.73,24.79,62800.0,24.79,24.82,24.73,24.79,62800.0
2015-04-01 15:30:00,24.79,24.83,24.73,24.83,216100.0,24.79,24.83,24.73,24.83,216100.0
2015-04-02 09:30:00,24.82,25.01,24.66,24.95,140500.0,24.82,25.01,24.66,24.95,140500.0
2015-04-02 10:00:00,24.96,25.0,24.79,24.92,123300.0,24.96,25.0,24.79,24.92,123300.0
2015-04-02 10:30:00,24.94,25.07,24.85,25.0,117600.0,24.94,25.07,24.85,25.0,117600.0
2015-04-02 11:00:00,24.99,25.0,24.86,24.92,70600.0,24.99,25.0,24.86,24.92,70600.0
2015-04-02 11:30:00,24.92,25.1,24.92,24.95,219400.0,24.92,25.1,24.92,24.95,219400.0
2015-04-02 12:00:00,24.95,24.95,24.85,24.91,80900.0,24.95,24.95,24.85,24.91,80900.0
2015-04-02 12:30:00,24.92,24.97,24.87,24.92,72900.0,24.92,24.97,24.87,24.92,72900.0
2015-04-02 13:00:00,24.92,24.96,24.87,24.91,47300.0,24.92,24.96,24.87,24.91,47300.0
2015-04-02 13:30:00,24.91,24.94,24.87,24.92,55700.0,24.91,24.94,24.87,24.92,55700.0
2015-04-02 14:00:00,24.92,25.03,24.9,25.01,60800.0,24.92,25.03,24.9,25.01,60800.0
2015-04-02 14:30:00,25.01,25.01,24.95,25.0,56600.0,25.01,25.01,24.95,25.0,56600.0
2015-04-02 15:00:00,25.0,25.01,24.95,25.0,77000.0,25.0,25.01,24.95,25.0,77000.0
2015-04-02 15:30:00,25.0,25.06,24.99,25.0,166000.0,25.0,25.06,24.99,25.0,166000.0
2015-04-06 09:30:00,24.85,25.26,24.61,25.17,172000.0,24.85,25.26,24.61,25.17,172000.0
2015-04-06 10:00:00,25.18,25.29,25.1,25.27,175000.0,25.18,25.29,25.1,25.27,175000.0
2015-04-06 10:30:00,25.29,25.33,25.22,25.25,88800.0,25.29,25.33,25.22,25.25,88800.0
2015-04-06 11:00:00,25.25,25.29,25.21,25.23,71600.0,25.25,25.29,25.21,25.23,71600.0
2015-04-06 11:30:00,25.23,25.28,25.22,25.24,97800.0,25.23,25.28,25.22,25.24,97800.0
2015-04-06 12:00:00,25.24,25.28,25.2,25.21,117600.0,25.24,25.28,25.2,25.21,117600.0
2015-04-06 12:30:00,25.2,25.2,25.07,25.07,70400.0,25.2,25.2,25.07,25.07,70400.0
2015-04-06 13:00:00,25.07,25.09,24.95,24.96,225800.0,25.07,25.09,24.95,24.96,225800.0
2015-04-06 13:30:00,24.96,25.01,24.95,24.96,82000.0,24.96,25.01,24.95,24.96,82000.0
2015-04-06 14:00:00,24.95,25.0,24.88,24.99,172200.0,24.95,25.0,24.88,24.99,172200.0
2015-04-06 14:30:00,24.99,25.05,24.95,24.95,118800.0,24.99,25.05,24.95,24.95,118800.0
2015-04-06 15:00:00,24.94,24.94,24.85,24.89,135600.0,24.94,24.94,24.85,24.89,135600.0
2015-04-06 15:30:00,24.89,24.9,24.85,24.87,454400.0,24.89,24.9,24.85,24.87,454400.0
2015-04-07 09:30:00,24.91,25.08,24.88,24.98,103700.0,24.91,25.08,24.88,24.98,103700.0
2015-04-07 10:00:00,24.97,25.04,24.91,25.04,72700.0,24.97,25.04,24.91,25.04,72700.0
2015-04-07 10:30:00,25.04,25.27,25.04,25.22,119400.0,25.04,25.27,25.04,25.22,119400.0
2015-04-07 11:00:00,25.21,25.28,25.19,25.26,45900.0,25.21,25.28,25.19,25.26,45900.0
2015-04-07 11:30:00,25.26,25.32,25.24,25.31,33500.0,25.26,25.32,25.24,25.31,33500.0
2015-04-07 12:00:00,25.32,25.42,25.32,25.37,43600.0,25.32,25.42,25.32,25.37,43600.0
2015-04-07 12:30:00,25.37,25.39,25.3,25.33,52000.0,25.37,25.39,25.3,25.33,52000.0
2015-04-07 13:00:00,25.33,25.36,25.23,25.24,50800.0,25.33,25.36,25.23,25.24,50800.0
2015-04-07 13:30:00,25.24,25.24,25.13,25.14,48900.0,25.24,25.24,25.13,25.14,48900.0
2015-04-07 14:00:00,25.15,25.16,25.13,25.16,54800.0,25.15,25.16,25.13,25.16,54800.0
2015-04-07 14:30:00,25.16,25.25,25.15,25.25,97800.0,25.16,25.25,25.15,25.25,97800.0
2015-04-07 15:00:00,25.25,25.3,25.2,25.21,104800.0,25.25,25.3,25.2,25.21,104800.0
2015-04-07 15:30:00,25.2,25.22,25.14,25.14,135000.0,25.2,25.22,25.14,25.14,135000.0
2015-04-08 09:30:00,25.19,25.51,25.13,25.38,57000.0,25.19,25.51,25.13,25.38,57000.0
2015-04-08 10:00:00,25.4,25.43,25.24,25.24,49200.0,25.4,25.43,25.24,25.24,49200.0
2015-04-08 10:30:00,25.21,25.29,25.15,25.28,46100.0,25.21,25.29,25.15,25.28,46100.0
2015-04-08 11:00:00,25.28,25.37,25.27,25.3,50100.0,25.28,25.37,25.27,25.3,50100.0
2015-04-08 11:30:00,25.31,25.41,25.28,25.35,27600.0,25.31,25.41,25.28,25.35,27600.0
2015-04-08 12:00:00,25.35,25.46,25.35,25.41,37300.0,25.35,25.46,25.35,25.41,37300.0
2015-04-08 12:30:00,25.4,25.5,25.4,25.5,71100.0,25.4,25.5,25.4,25.5,71100.0
2015-04-08 13:00:00,25.5,25.51,25.35,25.42,118700.0,25.5,25.51,25.35,25.42,118700.0
2015-04-08 13:30:00,25.42,25.42,25.37,25.38,57600.0,25.42,25.42,25.37,25.38,57600.0
2015-04-08 14:00:00,25.38,25.5,25.37,25.4,112300.0,25.38,25.5,25.37,25.4,112300.0
2015-04-08 14:30:00,25.39,25.4,25.31,25.38,72500.0,25.39,25.4,25.31,25.38,72500.0
2015-04-08 15:00:00,25.38,25.42,25.36,25.4,96800.0,25.38,25.42,25.36,25.4,96800.0
2015-04-08 15:30:00,25.39,25.5,25.39,25.43,240800.0,25.39,25.5,25.39,25.43,240800.0
2015-04-09 09:30:00,25.35,25.54,25.17,25.25,74500.0,25.35,25.54,25.17,25.25,74500.0
2015-04-09 10:00:00,25.25,25.25,25.06,25.13,84400.0,25.25,25.25,25.06,25.13,84400.0
2015-04-09 10:30:00,25.13,25.17,24.93,24.94,100400.0,25.13,25.17,24.93,24.94,100400.0
2015-04-09 11:00:00,24.94,25.01,24.81,24.9,183500.0,24.94,25.01,24.81,24.9,183500.0
2015-04-09 11:30:00,24.89,24.95,24.87,24.9,80000.0,24.89,24.95,24.87,24.9,80000.0
2015-04-09 12:00:00,24.9,24.95,24.84,24.88,138200.0,24.9,24.95,24.84,24.88,138200.0
2015-04-09 12:30:00,24.87,24.88,24.76,24.77,108700.0,24.87,24.88,24.76,24.77,108700.0
2015-04-09 13:00:00,24.77,24.95,24.72,24.88,200300.0,24.77,24.95,24.72,24.88,200300.0
2015-04-09 13:30:00,24.88,24.88,24.74,24.8,87900.0,24.88,24.88,24.74,24.8,87900.0
2015-04-09 14:00:00,24.8,24.92,24.8,24.85,80000.0,24.8,24.92,24.8,24.85,80000.0
2015-04-09 14:30:00,24.85,24.87,24.78,24.85,174100.0,24.85,24.87,24.78,24.85,174100.0
2015-04-09 15:00:00,24.85,24.87,24.75,24.76,115100.0,24.85,24.87,24.75,24.76,115100.0
2015-04-09 15:30:00,24.75,24.88,24.73,24.83,189400.0,24.75,24.88,24.73,24.83,189400.0
2015-04-10 09:30:00,24.88,25.16,24.88,25.13,64300.0,24.88,25.16,24.88,25.13,64300.0
2015-04-10 10:00:00,25.13,25.18,25.05,25.06,39000.0,25.13,25.18,25.05,25.06,39000.0
2015-04-10 10:30:00,25.06,25.08,24.98,24.99,36800.0,25.06,25.08,24.98,24.99,36800.0
2015-04-10 11:00:00,24.99,25.07,24.98,25.05,26000.0,24.99,25.07,24.98,25.05,26000.0
2015-04-10 11:30:00,25.07,25.1,25.04,25.08,24300.0,25.07,25.1,25.04,25.08,24300.0
2015-04-10 12:00:00,25.09,25.1,25.03,25.08,32300.0,25.09,25.1,25.03,25.08,32300.0
2015-04-10 12:30:00,25.08,25.11,25.08,25.08,29500.0,25.08,25.11,25.08,25.08,29500.0
2015-04-10 13:00:00,25.08,25.1,25.07,25.08,23500.0,25.08,25.1,25.07,25.08,23500.0
2015-04-10 13:30:00,25.08,25.12,25.07,25.1,40100.0,25.08,25.12,25.07,25.1,40100.0
2015-04-10 14:00:00,25.1,25.15,25.09,25.14,75900.0,25.1,25.15,25.09,25.14,75900.0
2015-04-10 14:30:00,25.14,25.28,25.14,25.21,76700.0,25.14,25.28,25.14,25.21,76700.0
2015-04-10 15:00:00,25.2,25.26,25.2,25.25,93700.0,25.2,25.26,25.2,25.25,93700.0
2015-04-10 15:30:00,25.24,25.28,25.21,25.27,171100.0,25.24,25.28,25.21,25.27,171100.0
2015-04-13 09:30:00,25.27,25.37,25.14,25.18,81800.0,25.27,25.37,25.14,25.18,81800.0
2015-04-13 10:00:00,25.19,25.22,24.97,24.99,78800.0,25.19,25.22,24.97,24.99,78800.0
2015-04-13 10:30:00,24.98,25.0,24.88,24.91,117900.0,24.98,25.0,24.88,24.91,117900.0
2015-04-13 11:00:00,24.9,24.94,24.87,24.93,85900.0,24.9,24.94,24.87,24.93,85900.0
2015-04-13 11:30:00,24.93,25.05,24.92,24.97,60300.0,24.93,25.05,24.92,24.97,60300.0
2015-04-13 12:00:00,24.98,24.99,24.94,24.96,37300.0,24.98,24.99,24.94,24.96,37300.0
2015-04-13 12:30:00,24.95,24.98,24.95,24.95,28300.0,24.95,24.98,24.95,24.95,28300.0
2015-04-13 13:00:00,24.95,24.95,24.89,24.9,92800.0,24.95,24.95,24.89,24.9,92800.0
2015-04-13 13:30:00,24.91,24.93,24.84,24.85,78000.0,24.91,24.93,24.84,24.85,78000.0
2015-04-13 14:00:00,24.86,24.9,24.85,24.89,83600.0,24.86,24.9,24.85,24.89,83600.0
2015-04-13 14:30:00,24.88,24.9,24.82,24.83,63600.0,24.88,24.9,24.82,24.83,63600.0
2015-04-13 15:00:00,24.83,24.87,24.82,24.84,78600.0,24.83,24.87,24.82,24.84,78600.0
2015-04-13 15:30:00,24.83,24.84,24.73,24.75,163400.0,24.83,24.84,24.73,24.75,163400.0
2015-04-14 09:30:00,24.74,25.18,24.74,25.07,79100.0,24.74,25.18,24.74,25.07,79100.0
2015-04-14 10:00:00,25.05,25.07,24.99,25.0,99400.0,25.05,25.07,24.99,25.0,99400.0
2015-04-14 10:30:00,25.01,25.01,24.81,24.93,51200.0,25.01,25.01,24.81,24.93,51200.0
2015-04-14 11:00:00,24.92,25.0,24.83,24.92,31600.0,24.92,25.0,24.83,24.92,31600.0
2015-04-14 11:30:00,24.91,24.96,24.84,24.85,30600.0,24.91,24.96,24.84,24.85,30600.0
2015-04-14 12:00:00,24.86,24.87,24.83,24.87,28900.0,24.86,24.87,24.83,24.87,28900.0
2015-04-14 12:30:00,24.87,24.96,24.87,24.87,116400.0,24.87,24.96,24.87,24.87,116400.0
2015-04-14 13:00:00,24.87,24.88,24.82,24.85,37100.0,24.87,24.88,24.82,24.85,37100.0
2015-04-14 13:30:00,24.86,24.88,24.8,24.88,37300.0,24.86,24.88,24.8,24.88,37300.0
2015-04-14 14:00:00,24.88,24.89,24.84,24.89,35800.0,24.88,24.89,24.84,24.89,35800.0
2015-04-14 14:30:00,24.89,24.89,24.83,24.86,42300.0,24.89,24.89,24.83,24.86,42300.0
2015-04-14 15:00:00,24.86,24.95,24.85,24.93,54600.0,24.86,24.95,24.85,24.93,54600.0
2015-04-14 15:30:00,24.93,24.98,24.91,24.93,123800.0,24.93,24.98,24.91,24.93,123800.0
2015-04-15 09:30:00,25.01,25.17,24.95,25.14,34100.0,25.01,25.17,24.95,25.14,34100.0
2015-04-15 10:00:00,25.15,25.16,24.93,24.96,68700.0,25.15,25.16,24.93,24.96,68700.0
2015-04-15 10:30:00,24.98,25.04,24.94,24.96,66100.0,24.98,25.04,24.94,24.96,66100.0
2015-04-15 11:00:00,24.95,24.96,24.86,24.86,115000.0,24.95,24.96,24.86,24.86,115000.0
2015-04-15 11:30:00,24.88,24.91,24.86,24.89,58700.0,24.88,24.91,24.86,24.89,58700.0
2015-04-15 12:00:00,24.89,24.91,24.86,24.89,62900.0,24.89,24.91,24.86,24.89,62900.0
2015-04-15 12:30:00,24.88,24.9,24.84,24.88,72100.0,24.88,24.9,24.84,24.88,72100.0
2015-04-15 13:00:00,24.88,24.91,24.86,24.89,128700.0,24.88,24.91,24.86,24.89,128700.0
2015-04-15 13:30:00,24.89,24.9,24.88,24.89,69000.0,24.89,24.9,24.88,24.89,69000.0
2015-04-15 14:00:00,24.89,25.04,24.89,24.92,142200.0,24.89,25.04,24.89,24.92,142200.0
2015-04-15 14:30:00,24.92,24.95,24.86,24.92,96800.0,24.92,24.95,24.86,24.92,96800.0
2015-04-15 15:00:00,24.92,25.05,24.91,25.05,104600.0,24.92,25.05,24.91,25.05,104600.0
2015-04-15 15:30:00,25.05,25.1,25.02,25.03,193500.0,25.05,25.1,25.02,25.03,193500.0
2015-04-16 09:30:00,25.04,25.24,24.9,25.1,121500.0,25.04,25.24,24.9,25.1,121500.0
2015-04-16 10:00:00,25.13,25.14,24.95,24.98,52700.0,25.13,25.14,24.95,24.98,52700.0
2015-04-16 10:30:00,24.99,25.06,24.97,25.05,68500.0,24.99,25.06,24.97,25.05,68500.0
2015-04-16 11:00:00,25.05,25.16,25.04,25.14,73000.0,25.05,25.16,25.04,25.14,73000.0
2015-04-16 11:30:00,25.14,25.14,25.06,25.07,51700.0,25.14,25.14,25.06,25.07,51700.0
2015-04-16 12:00:00,25.09,25.09,25.02,25.04,45800.0,25.09,25.09,25.02,25.04,45800.0
2015-04-16 12:30:00,25.05,25.05,24.96,24.99,40400.0,25.05,25.05,24.96,24.99,40400.0
2015-04-16 13:00:00,24.99,25.02,24.96,25.0,51900.0,24.99,25.02,24.96,25.0,51900.0
2015-04-16 13:30:00,24.99,25.02,24.97,25.0,49200.0,24.99,25.02,24.97,25.0,49200.0
2015-04-16 14:00:00,25.0,25.01,24.97,25.0,42400.0,25.0,25.01,24.97,25.0,42400.0
2015-04-16 14:30:00,24.99,25.01,24.93,24.94,41300.0,24.99,25.01,24.93,24.94,41300.0
2015-04-16 15:00:00,24.94,25.01,24.94,24.98,123000.0,24.94,25.01,24.94,24.98,123000.0
2015-04-16 15:30:00,24.98,25.03,24.94,25.03,190800.0,24.98,25.03,24.94,25.03,190800.0
2015-04-17 09:30:00,24.79,24.84,24.65,24.79,143700.0,24.79,24.84,24.65,24.79,143700.0
2015-04-17 10:00:00,24.79,24.85,24.69,24.76,129300.0,24.79,24.85,24.69,24.76,129300.0
2015-04-17 10:30:00,24.75,24.79,24.74,24.75,55200.0,24.75,24.79,24.74,24.75,55200.0
2015-04-17 11:00:00,24.74,24.82,24.74,24.81,51700.0,24.74,24.82,24.74,24.81,51700.0
2015-04-17 11:30:00,24.8,24.81,24.76,24.76,32900.0,24.8,24.81,24.76,24.76,32900.0
2015-04-17 12:00:00,24.75,24.77,24.74,24.76,19600.0,24.75,24.77,24.74,24.76,19600.0
2015-04-17 12:30:00,24.75,24.77,24.74,24.76,23400.0,24.75,24.77,24.74,24.76,23400.0
2015-04-17 13:00:00,24.75,24.77,24.74,24.76,25000.0,24.75,24.77,24.74,24.76,25000.0
2015-04-17 13:30:00,24.75,24.76,24.73,24.73,46800.0,24.75,24.76,24.73,24.73,46800.0
2015-04-17 14:00:00,24.73,24.76,24.69,24.76,82200.0,24.73,24.76,24.69,24.76,82200.0
2015-04-17 14:30:00,24.76,24.76,24.7,24.7,53500.0,24.76,24.76,24.7,24.7,53500.0
2015-04-17 15:00:00,24.7,24.75,24.7,24.75,68000.0,24.7,24.75,24.7,24.75,68000.0
2015-04-17 15:30:00,24.75,24.81,24.71,24.72,155900.0,24.75,24.81,24.71,24.72,155900.0
2015-04-20 09:30:00,24.8,24.97,24.78,24.79,147400.0,24.8,24.97,24.78,24.79,147400.0
2015-04-20 10:00:00,24.8,24.83,24.71,24.71,204400.0,24.8,24.83,24.71,24.71,204400.0
2015-04-20 10:30:00,24.72,24.79,24.72,24.75,155600.0,24.72,24.79,24.72,24.75,155600.0
2015-04-20 11:00:00,24.76,24.79,24.73,24.76,167000.0,24.76,24.79,24.73,24.76,167000.0
2015-04-20 11:30:00,24.76,24.78,24.74,24.78,225200.0,24.76,24.78,24.74,24.78,225200.0
2015-04-20 12:00:00,24.78,24.8,24.74,24.77,133400.0,24.78,24.8,24.74,24.77,133400.0
2015-04-20 12:30:00,24.77,24.8,24.72,24.78,109200.0,24.77,24.8,24.72,24.78,109200.0
2015-04-20 13:00:00,24.77,24.79,24.73,24.77,132400.0,24.77,24.79,24.73,24.77,132400.0
2015-04-20 13:30:00,24.77,24.79,24.73,24.75,79200.0,24.77,24.79,24.73,24.75,79200.0
2015-04-20 14:00:00,24.75,24.8,24.74,24.77,179800.0,24.75,24.8,24.74,24.77,179800.0
2015-04-20 14:30:00,24.77,24.77,24.72,24.73,96400.0,24.77,24.77,24.72,24.73,96400.0
2015-04-20 15:00:00,24.72,24.76,24.66,24.71,293400.0,24.72,24.76,24.66,24.71,293400.0
2015-04-20 15:30:00,24.71,24.77,24.7,24.76,405200.0,24.71,24.77,24.7,24.76,405200.0
2015-04-21 09:30:00,24.86,24.9,24.65,24.71,94700.0,24.86,24.9,24.65,24.71,94700.0
2015-04-21 10:00:00,24.73,24.92,24.73,24.8,113900.0,24.73,24.92,24.73,24.8,113900.0
2015-04-21 10:30:00,24.8,25.05,24.8,24.95,242900.0,24.8,25.05,24.8,24.95,242900.0
2015-04-21 11:00:00,24.95,24.96,24.75,24.75,168700.0,24.95,24.96,24.75,24.75,168700.0
2015-04-21 11:30:00,24.76,24.86,24.71,24.8,67300.0,24.76,24.86,24.71,24.8,67300.0
2015-04-21 12:00:00,24.79,24.81,24.75,24.79,44000.0,24.79,24.81,24.75,24.79,44000.0
2015-04-21 12:30:00,24.78,24.8,24.76,24.79,37700.0,24.78,24.8,24.76,24.79,37700.0
2015-04-21 13:00:00,24.79,24.81,24.75,24.75,43100.0,24.79,24.81,24.75,24.75,43100.0
2015-04-21 13:30:00,24.75,24.8,24.69,24.77,43900.0,24.75,24.8,24.69,24.77,43900.0
2015-04-21 14:00:00,24.77,24.81,24.74,24.79,69000.0,24.77,24.81,24.74,24.79,69000.0
2015-04-21 14:30:00,24.8,24.93,24.78,24.82,167000.0,24.8,24.93,24.78,24.82,167000.0
2015-04-21 15:00:00,24.82,24.87,24.75,24.83,144700.0,24.82,24.87,24.75,24.83,144700.0
2015-04-21 15:30:00,24.82,24.91,24.8,24.84,152400.0,24.82,24.91,24.8,24.84,152400.0
2015-04-22 09:30:00,24.86,24.96,24.7,24.72,54300.0,24.86,24.96,24.7,24.72,54300.0
2015-04-22 10:00:00,24.73,24.79,24.66,24.72,48500.0,24.73,24.79,24.66,24.72,48500.0
2015-04-22 10:30:00,24.71,24.88,24.7,24.88,88300.0,24.71,24.88,24.7,24.88,88300.0
2015-04-22 11:00:00,24.88,24.88,24.8,24.85,49600.0,24.88,24.88,24.8,24.85,49600.0
2015-04-22 11:30:00,24.85,24.89,24.82,24.89,91700.0,24.85,24.89,24.82,24.89,91700.0
2015-04-22 12:00:00,24.89,24.98,24.8,24.97,130400.0,24.89,24.98,24.8,24.97,130400.0
2015-04-22 12:30:00,24.98,24.98,24.88,24.91,59100.0,24.98,24.98,24.88,24.91,59100.0
2015-04-22 13:00:00,24.91,24.93,24.89,24.93,31700.0,24.91,24.93,24.89,24.93,31700.0
2015-04-22 13:30:00,24.94,24.98,24.93,24.96,39500.0,24.94,24.98,24.93,24.96,39500.0
2015-04-22 14:00:00,24.96,25.05,24.93,25.03,72800.0,24.96,25.05,24.93,25.03,72800.0
2015-04-22 14:30:00,25.03,25.07,25.02,25.03,53300.0,25.03,25.07,25.02,25.03,53300.0
2015-04-22 15:00:00,25.02,25.06,25.0,25.06,52600.0,25.02,25.06,25.0,25.06,52600.0
2015-04-22 15:30:00,25.05,25.06,24.99,25.02,153100.0,25.05,25.06,24.99,25.02,153100.0
2015-04-23 09:30:00,25.0,25.15,24.86,25.13,45900.0,25.0,25.15,24.86,25.13,45900.0
2015-04-23 10:00:00,25.12,25.13,25.0,25.03,41600.0,25.12,25.13,25.0,25.03,41600.0
2015-04-23 10:30:00,25.03,25.11,25.0,25.05,50300.0,25.03,25.11,25.0,25.05,50300.0
2015-04-23 11:00:00,25.05,25.08,24.94,24.96,30300.0,25.05,25.08,24.94,24.96,30300.0
2015-04-23 11:30:00,24.98,25.12,24.95,25.08,41800.0,24.98,25.12,24.95,25.08,41800.0
2015-04-23 12:00:00,25.07,25.11,25.04,25.08,28000.0,25.07,25.11,25.04,25.08,28000.0
2015-04-23 12:30:00,25.07,25.15,25.06,25.09,40300.0,25.07,25.15,25.06,25.09,40300.0
2015-04-23 13:00:00,25.08,25.12,25.05,25.05,79500.0,25.08,25.12,25.05,25.05,79500.0
2015-04-23 13:30:00,25.05,25.1,25.04,25.1,44300.0,25.05,25.1,25.04,25.1,44300.0
2015-04-23 14:00:00,25.1,25.14,25.09,25.09,15200.0,25.1,25.14,25.09,25.09,15200.0
2015-04-23 14:30:00,25.09,25.11,25.06,25.07,41400.0,25.09,25.11,25.06,25.07,41400.0
2015-04-23 15:00:00,25.08,25.12,25.07,25.1,30500.0,25.08,25.12,25.07,25.1,30500.0
2015-04-23 15:30:00,25.1,25.12,25.08,25.1,104100.0,25.1,25.12,25.08,25.1,104100.0
2015-04-24 09:30:00,25.14,25.19,24.93,25.18,70400.0,25.14,25.19,24.93,25.18,70400.0
2015-04-24 10:00:00,25.19,25.22,25.13,25.19,41000.0,25.19,25.22,25.13,25.19,41000.0
2015-04-24 10:30:00,25.18,25.21,25.11,25.13,38300.0,25.18,25.21,25.11,25.13,38300.0
2015-04-24 11:00:00,25.11,25.24,25.11,25.2,63600.0,25.11,25.24,25.11,25.2,63600.0
2015-04-24 11:30:00,25.2,25.28,25.1,25.12,172700.0,25.2,25.28,25.1,25.12,172700.0
2015-04-24 12:00:00,25.13,25.14,25.09,25.13,27900.0,25.13,25.14,25.09,25.13,27900.0
2015-04-24 12:30:00,25.13,25.14,25.09,25.09,24900.0,25.13,25.14,25.09,25.09,24900.0
2015-04-24 13:00:00,25.09,25.11,25.04,25.09,32900.0,25.09,25.11,25.04,25.09,32900.0
2015-04-24 13:30:00,25.09,25.09,25.03,25.07,20000.0,25.09,25.09,25.03,25.07,20000.0
2015-04-24 14:00:00,25.06,25.09,25.04,25.05,22900.0,25.06,25.09,25.04,25.05,22900.0
2015-04-24 14:30:00,25.05,25.09,25.03,25.03,34500.0,25.05,25.09,25.03,25.03,34500.0
2015-04-24 15:00:00,25.03,25.05,24.99,25.03,43400.0,25.03,25.05,24.99,25.03,43400.0
2015-04-24 15:30:00,25.03,25.09,25.03,25.08,92900.0,25.03,25.09,25.03,25.08,92900.0
2015-04-27 09:30:00,25.24,25.25,25.1,25.24,75300.0,25.24,25.25,25.1,25.24,75300.0
2015-04-27 10:00:00,25.25,25.38,25.21,25.21,37200.0,25.25,25.38,25.21,25.21,37200.0
2015-04-27 10:30:00,25.22,25.24,25.12,25.13,39800.0,25.22,25.24,25.12,25.13,39800.0
2015-04-27 11:00:00,25.15,25.23,25.13,25.2,48900.0,25.15,25.23,25.13,25.2,48900.0
2015-04-27 11:30:00,25.21,25.21,25.11,25.15,57300.0,25.21,25.21,25.11,25.15,57300.0
2015-04-27 12:00:00,25.14,25.16,24.99,25.03,45700.0,25.14,25.16,24.99,25.03,45700.0
2015-04-27 12:30:00,25.02,25.05,24.98,25.03,33500.0,25.02,25.05,24.98,25.03,33500.0
2015-04-27 13:00:00,25.03,25.05,25.0,25.05,42300.0,25.03,25.05,25.0,25.05,42300.0
2015-04-27 13:30:00,25.04,25.09,25.04,25.06,29800.0,25.04,25.09,25.04,25.06,29800.0
2015-04-27 14:00:00,25.07,25.11,25.06,25.1,30800.0,25.07,25.11,25.06,25.1,30800.0
2015-04-27 14:30:00,25.1,25.12,25.06,25.07,52800.0,25.1,25.12,25.06,25.07,52800.0
2015-04-27 15:00:00,25.07,25.08,25.01,25.02,52700.0,25.07,25.08,25.01,25.02,52700.0
2015-04-27 15:30:00,25.02,25.03,24.97,25.02,132500.0,25.02,25.03,24.97,25.02,132500.0
2015-04-28 09:30:00,24.95,25.08,24.85,24.87,52600.0,24.95,25.08,24.85,24.87,52600.0
2015-04-28 10:00:00,24.88,24.88,24.52,24.63,132100.0,24.88,24.88,24.52,24.63,132100.0
2015-04-28 10:30:00,24.63,24.74,24.61,24.64,72600.0,24.63,24.74,24.61,24.64,72600.0
2015-04-28 11:00:00,24.64,24.79,24.64,24.79,74600.0,24.64,24.79,24.64,24.79,74600.0
2015-04-28 11:30:00,24.79,24.82,24.73,24.74,44700.0,24.79,24.82,24.73,24.74,44700.0
2015-04-28 12:00:00,24.74,24.74,24.68,24.69,77800.0,24.74,24.74,24.68,24.69,77800.0
2015-04-28 12:30:00,24.68,24.75,24.64,24.74,57700.0,24.68,24.75,24.64,24.74,57700.0
2015-04-28 13:00:00,24.75,24.79,24.66,24.75,66600.0,24.75,24.79,24.66,24.75,66600.0
2015-04-28 13:30:00,24.75,24.75,24.67,24.67,41800.0,24.75,24.75,24.67,24.67,41800.0
2015-04-28 14:00:00,24.67,24.7,24.59,24.63,96400.0,24.67,24.7,24.59,24.63,96400.0
2015-04-28 14:30:00,24.63,24.73,24.61,24.62,58500.0,24.63,24.73,24.61,24.62,58500.0
2015-04-28 15:00:00,24.61,24.71,24.61,24.64,59700.0,24.61,24.71,24.61,24.64,59700.0
2015-04-28 15:30:00,24.65,24.68,24.63,24.63,149900.0,24.65,24.68,24.63,24.63,149900.0
2015-04-29 09:30:00,24.52,24.76,24.47,24.55,189300.0,24.52,24.76,24.47,24.55,189300.0
2015-04-29 10:00:00,24.58,24.63,24.51,24.51,37100.0,24.58,24.63,24.51,24.51,37100.0
2015-04-29 10:30:00,24.52,24.64,24.52,24.62,55200.0,24.52,24.64,24.52,24.62,55200.0
2015-04-29 11:00:00,24.61,24.7,24.5,24.53,58500.0,24.61,24.7,24.5,24.53,58500.0
2015-04-29 11:30:00,24.54,24.6,24.51,24.55,58100.0,24.54,24.6,24.51,24.55,58100.0
2015-04-29 12:00:00,24.55,24.56,24.44,24.46,59700.0,24.55,24.56,24.44,24.46,59700.0
2015-04-29 12:30:00,24.46,24.49,24.37,24.48,60000.0,24.46,24.49,24.37,24.48,60000.0
2015-04-29 13:00:00,24.48,24.48,24.23,24.29,173400.0,24.48,24.48,24.23,24.29,173400.0
2015-04-29 13:30:00,24.3,24.36,24.27,24.31,451600.0,24.3,24.36,24.27,24.31,451600.0
2015-04-29 14:00:00,24.3,24.57,24.3,24.54,129400.0,24.3,24.57,24.3,24.54,129400.0
2015-04-29 14:30:00,24.53,24.62,24.47,24.51,101300.0,24.53,24.62,24.47,24.51,101300.0
2015-04-29 15:00:00,24.52,24.54,24.41,24.42,163700.0,24.52,24.54,24.41,24.42,163700.0
2015-04-29 15:30:00,24.42,24.57,24.38,24.38,375600.0,24.42,24.57,24.38,24.38,375600.0
2015-04-30 09:30:00,24.31,24.34,24.05,24.13,116100.0,24.31,24.34,24.05,24.13,116100.0
2015-04-30 10:00:00,24.12,24.12,23.86,23.91,268400.0,24.12,24.12,23.86,23.91,268400.0
2015-04-30 10:30:00,23.89,24.03,23.76,23.82,290000.0,23.89,24.03,23.76,23.82,290000.0
2015-04-30 11:00:00,23.82,23.87,23.64,23.66,286900.0,23.82,23.87,23.64,23.66,286900.0
2015-04-30 11:30:00,23.67,23.79,23.6,23.71,170100.0,23.67,23.79,23.6,23.71,170100.0
2015-04-30 12:00:00,23.71,23.84,23.63,23.75,212000.0,23.71,23.84,23.63,23.75,212000.0
2015-04-30 12:30:00,23.77,23.84,23.73,23.82,95800.0,23.77,23.84,23.73,23.82,95800.0
2015-04-30 13:00:00,23.83,24.0,23.79,23.82,191300.0,23.83,24.0,23.79,23.82,191300.0
2015-04-30 13:30:00,23.82,23.9,23.69,23.71,75100.0,23.82,23.9,23.69,23.71,75100.0
2015-04-30 14:00:00,23.7,23.75,23.51,23.53,117000.0,23.7,23.75,23.51,23.53,117000.0
2015-04-30 14:30:00,23.54,23.7,23.52,23.55,144900.0,23.54,23.7,23.52,23.55,144900.0
2015-04-30 15:00:00,23.54,23.54,23.37,23.42,238500.0,23.54,23.54,23.37,23.42,238500.0
2015-04-30 15:30:00,23.41,23.7,23.3,23.7,1069800.0,23.41,23.7,23.3,23.7,1069800.0
2015-05-01 09:30:00,23.68,24.11,23.57,24.06,233200.0,23.68,24.11,23.57,24.06,233200.0
2015-05-01 10:00:00,24.05,24.3,24.04,24.19,182900.0,24.05,24.3,24.04,24.19,182900.0
2015-05-01 10:30:00,24.2,24.23,24.08,24.22,85600.0,24.2,24.23,24.08,24.22,85600.0
2015-05-01 11:00:00,24.23,24.36,24.21,24.3,112400.0,24.23,24.36,24.21,24.3,112400.0
2015-05-01 11:30:00,24.3,24.37,24.23,24.35,110400.0,24.3,24.37,24.23,24.35,110400.0
2015-05-01 12:00:00,24.36,24.36,24.27,24.32,84100.0,24.36,24.36,24.27,24.32,84100.0
2015-05-01 12:30:00,24.33,24.35,24.26,24.3,56200.0,24.33,24.35,24.26,24.3,56200.0
2015-05-01 13:00:00,24.31,24.31,24.21,24.23,50900.0,24.31,24.31,24.21,24.23,50900.0
2015-05-01 13:30:00,24.24,24.35,24.24,24.28,111300.0,24.24,24.35,24.24,24.28,111300.0
2015-05-01 14:00:00,24.28,24.3,24.15,24.22,201000.0,24.28,24.3,24.15,24.22,201000.0
2015-05-01 14:30:00,24.22,24.33,24.19,24.32,114800.0,24.22,24.33,24.19,24.32,114800.0
2015-05-01 15:00:00,24.33,24.37,24.24,24.24,98500.0,24.33,24.37,24.24,24.24,98500.0
2015-05-01 15:30:00,24.24,24.4,24.24,24.35,161800.0,24.24,24.4,24.24,24.35,161800.0
2015-05-04 09:30:00,24.31,24.45,24.25,24.43,76800.0,24.31,24.45,24.25,24.43,76800.0
2015-05-04 10:00:00,24.43,24.55,24.36,24.5,77700.0,24.43,24.55,24.36,24.5,77700.0
2015-05-04 10:30:00,24.5,24.55,24.33,24.34,80500.0,24.5,24.55,24.33,24.34,80500.0
2015-05-04 11:00:00,24.34,24.41,24.33,24.41,84600.0,24.34,24.41,24.33,24.41,84600.0
2015-05-04 11:30:00,24.41,24.5,24.4,24.47,50300.0,24.41,24.5,24.4,24.47,50300.0
2015-05-04 12:00:00,24.46,24.47,24.33,24.39,31800.0,24.46,24.47,24.33,24.39,31800.0
2015-05-04 12:30:00,24.38,24.42,24.35,24.41,37200.0,24.38,24.42,24.35,24.41,37200.0
2015-05-04 13:00:00,24.41,24.45,24.35,24.36,56300.0,24.41,24.45,24.35,24.36,56300.0
2015-05-04 13:30:00,24.35,24.42,24.32,24.39,69800.0,24.35,24.42,24.32,24.39,69800.0
2015-05-04 14:00:00,24.39,24.45,24.39,24.45,76400.0,24.39,24.45,24.39,24.45,76400.0
2015-05-04 14:30:00,24.46,24.46,24.42,24.43,87400.0,24.46,24.46,24.42,24.43,87400.0
2015-05-04 15:00:00,24.43,24.45,24.32,24.43,123700.0,24.43,24.45,24.32,24.43,123700.0
2015-05-04 15:30:00,24.42,24.48,24.4,24.46,246100.0,24.42,24.48,24.4,24.46,246100.0
2015-05-05 09:30:00,24.41,24.51,24.27,24.29,73700.0,24.41,24.51,24.27,24.29,73700.0
2015-05-05 10:00:00,24.27,24.27,24.09,24.19,72200.0,24.27,24.27,24.09,24.19,72200.0
2015-05-05 10:30:00,24.2,24.24,24.1,24.19,103400.0,24.2,24.24,24.1,24.19,103400.0
2015-05-05 11:00:00,24.19,24.37,24.16,24.21,229100.0,24.19,24.37,24.16,24.21,229100.0
2015-05-05 11:30:00,24.2,24.35,24.18,24.24,95100.0,24.2,24.35,24.18,24.24,95100.0
2015-05-05 12:00:00,24.27,24.31,24.21,24.26,104900.0,24.27,24.31,24.21,24.26,104900.0
2015-05-05 12:30:00,24.26,24.38,24.21,24.21,272800.0,24.26,24.38,24.21,24.21,272800.0
2015-05-05 13:00:00,24.21,24.23,24.11,24.2,59700.0,24.21,24.23,24.11,24.2,59700.0
2015-05-05 13:30:00,24.2,24.26,24.14,24.21,89600.0,24.2,24.26,24.14,24.21,89600.0
2015-05-05 14:00:00,24.21,24.23,24.14,24.14,56100.0,24.21,24.23,24.14,24.14,56100.0
2015-05-05 14:30:00,24.14,24.16,24.01,24.12,68000.0,24.14,24.16,24.01,24.12,68000.0
2015-05-05 15:00:00,24.11,24.14,24.06,24.06,66100.0,24.11,24.14,24.06,24.06,66100.0
2015-05-05 15:30:00,24.07,24.12,24.06,24.06,185100.0,24.07,24.12,24.06,24.06,185100.0
2015-05-06 09:30:00,24.28,24.42,24.13,24.32,90200.0,24.28,24.42,24.13,24.32,90200.0
2015-05-06 10:00:00,24.33,24.36,24.18,24.27,106500.0,24.33,24.36,24.18,24.27,106500.0
2015-05-06 10:30:00,24.26,24.38,24.24,24.37,197300.0,24.26,24.38,24.24,24.37,197300.0
2015-05-06 11:00:00,24.38,24.45,24.33,24.37,166200.0,24.38,24.45,24.33,24.37,166200.0
2015-05-06 11:30:00,24.37,24.45,24.34,24.37,98500.0,24.37,24.45,24.34,24.37,98500.0
2015-05-06 12:00:00,24.37,24.42,24.25,24.26,65800.0,24.37,24.42,24.25,24.26,65800.0
2015-05-06 12:30:00,24.26,24.29,24.17,24.25,171700.0,24.26,24.29,24.17,24.25,171700.0
2015-05-06 13:00:00,24.25,24.27,24.09,24.1,131000.0,24.25,24.27,24.09,24.1,131000.0
2015-05-06 13:30:00,24.11,24.19,24.06,24.08,94400.0,24.11,24.19,24.06,24.08,94400.0
2015-05-06 14:00:00,24.08,24.17,24.06,24.08,151500.0,24.08,24.17,24.06,24.08,151500.0
2015-05-06 14:30:00,24.08,24.15,24.04,24.13,163000.0,24.08,24.15,24.04,24.13,163000.0
2015-05-06 15:00:00,24.12,24.13,24.03,24.07,129700.0,24.12,24.13,24.03,24.07,129700.0
2015-05-06 15:30:00,24.07,24.14,24.01,24.13,263500.0,24.07,24.14,24.01,24.13,263500.0
2015-05-07 09:30:00,24.13,24.28,24.03,24.08,37700.0,24.13,24.28,24.03,24.08,37700.0
2015-05-07 10:00:00,24.09,24.24,24.08,24.19,19600.0,24.09,24.24,24.08,24.19,19600.0
2015-05-07 10:30:00,24.2,24.31,24.15,24.29,34700.0,24.2,24.31,24.15,24.29,34700.0
2015-05-07 11:00:00,24.27,24.36,24.25,24.36,22800.0,24.27,24.36,24.25,24.36,22800.0
2015-05-07 11:30:00,24.36,24.36,24.23,24.23,49000.0,24.36,24.36,24.23,24.23,49000.0
2015-05-07 12:00:00,24.24,24.26,24.19,24.2,50300.0,24.24,24.26,24.19,24.2,50300.0
2015-05-07 12:30:00,24.21,24.23,24.16,24.19,61200.0,24.21,24.23,24.16,24.19,61200.0
2015-05-07 13:00:00,24.2,24.26,24.18,24.23,58200.0,24.2,24.26,24.18,24.23,58200.0
2015-05-07 13:30:00,24.23,24.26,24.22,24.24,112100.0,24.23,24.26,24.22,24.24,112100.0
2015-05-07 14:00:00,24.24,24.37,24.24,24.36,52900.0,24.24,24.37,24.24,24.36,52900.0
2015-05-07 14:30:00,24.36,24.38,24.33,24.37,36000.0,24.36,24.38,24.33,24.37,36000.0
2015-05-07 15:00:00,24.37,24.4,24.33,24.34,75300.0,24.37,24.4,24.33,24.34,75300.0
2015-05-07 15:30:00,24.34,24.39,24.32,24.34,138400.0,24.34,24.39,24.32,24.34,138400.0
2015-05-08 09:30:00,24.56,24.68,24.35,24.67,236600.0,24.56,24.68,24.35,24.67,236600.0
2015-05-08 10:00:00,24.68,24.71,24.66,24.7,65900.0,24.68,24.71,24.66,24.7,65900.0
2015-05-08 10:30:00,24.7,24.7,24.66,24.69,60100.0,24.7,24.7,24.66,24.69,60100.0
2015-05-08 11:00:00,24.69,24.78,24.68,24.71,54800.0,24.69,24.78,24.68,24.71,54800.0
2015-05-08 11:30:00,24.72,24.77,24.68,24.77,31000.0,24.72,24.77,24.68,24.77,31000.0
2015-05-08 12:00:00,24.77,24.88,24.77,24.87,52200.0,24.77,24.88,24.77,24.87,52200.0
2015-05-08 12:30:00,24.86,24.91,24.84,24.9,79600.0,24.86,24.91,24.84,24.9,79600.0
2015-05-08 13:00:00,24.9,25.01,24.89,25.0,138700.0,24.9,25.01,24.89,25.0,138700.0
2015-05-08 13:30:00,25.0,25.02,24.9,24.91,151800.0,25.0,25.02,24.9,24.91,151800.0
2015-05-08 14:00:00,24.9,24.93,24.87,24.91,38800.0,24.9,24.93,24.87,24.91,38800.0
2015-05-08 14:30:00,24.92,25.02,24.9,24.99,141200.0,24.92,25.02,24.9,24.99,141200.0
2015-05-08 15:00:00,25.0,25.13,24.99,25.13,193700.0,25.0,25.13,24.99,25.13,193700.0
2015-05-08 15:30:00,25.12,25.17,24.98,25.08,511500.0,25.12,25.17,24.98,25.08,511500.0
2015-05-11 09:30:00,24.98,25.05,24.77,24.93,115200.0,24.98,25.05,24.77,24.93,115200.0
2015-05-11 10:00:00,24.94,25.14,24.94,25.06,145600.0,24.94,25.14,24.94,25.06,145600.0
2015-05-11 10:30:00,25.06,25.07,24.98,25.0,71300.0,25.06,25.07,24.98,25.0,71300.0
2015-05-11 11:00:00,25.01,25.15,24.99,25.14,101500.0,25.01,25.15,24.99,25.14,101500.0
2015-05-11 11:30:00,25.13,25.2,25.12,25.17,88800.0,25.13,25.2,25.12,25.17,88800.0
2015-05-11 12:00:00,25.17,25.17,25.1,25.14,60500.0,25.17,25.17,25.1,25.14,60500.0
2015-05-11 12:30:00,25.14,25.16,25.1,25.11,65600.0,25.14,25.16,25.1,25.11,65600.0
2015-05-11 13:00:00,25.12,25.21,25.11,25.18,72100.0,25.12,25.21,25.11,25.18,72100.0
2015-05-11 13:30:00,25.18,25.18,25.1,25.11,65100.0,25.18,25.18,25.1,25.11,65100.0
2015-05-11 14:00:00,25.11,25.16,25.1,25.12,83100.0,25.11,25.16,25.1,25.12,83100.0
2015-05-11 14:30:00,25.12,25.17,25.1,25.1,90600.0,25.12,25.17,25.1,25.1,90600.0
2015-05-11 15:00:00,25.1,25.13,25.04,25.1,117800.0,25.1,25.13,25.04,25.1,117800.0
2015-05-11 15:30:00,25.1,25.13,25.06,25.11,522900.0,25.1,25.13,25.06,25.11,522900.0
2015-05-12 09:30:00,24.88,25.08,24.66,24.76,132500.0,24.88,25.08,24.66,24.76,132500.0
2015-05-12 10:00:00,24.76,24.8,24.59,24.59,85100.0,24.76,24.8,24.59,24.59,85100.0
2015-05-12 10:30:00,24.59,24.83,24.58,24.81,81200.0,24.59,24.83,24.58,24.81,81200.0
2015-05-12 11:00:00,24.82,24.85,24.71,24.77,71400.0,24.82,24.85,24.71,24.77,71400.0
2015-05-12 11:30:00,24.76,24.8,24.71,24.75,96000.0,24.76,24.8,24.71,24.75,96000.0
2015-05-12 12:00:00,24.76,24.77,24.62,24.64,80600.0,24.76,24.77,24.62,24.64,80600.0
2015-05-12 12:30:00,24.64,24.7,24.62,24.67,53900.0,24.64,24.7,24.62,24.67,53900.0
2015-05-12 13:00:00,24.67,24.86,24.64,24.72,187500.0,24.67,24.86,24.64,24.72,187500.0
2015-05-12 13:30:00,24.73,24.76,24.67,24.69,38500.0,24.73,24.76,24.67,24.69,38500.0
2015-05-12 14:00:00,24.7,25.02,24.69,25.0,183700.0,24.7,25.02,24.69,25.0,183700.0
2015-05-12 14:30:00,25.01,25.01,24.89,24.93,435100.0,25.01,25.01,24.89,24.93,435100.0
2015-05-12 15:00:00,24.93,24.96,24.9,24.92,75700.0,24.93,24.96,24.9,24.92,75700.0
2015-05-12 15:30:00,24.92,24.96,24.9,24.91,223800.0,24.92,24.96,24.9,24.91,223800.0
2015-05-13 09:30:00,24.55,24.89,24.45,24.65,194400.0,24.55,24.89,24.45,24.65,194400.0
2015-05-13 10:00:00,24.65,24.7,24.55,24.57,63400.0,24.65,24.7,24.55,24.57,63400.0
2015-05-13 10:30:00,24.56,24.71,24.54,24.64,143500.0,24.56,24.71,24.54,24.64,143500.0
2015-05-13 11:00:00,24.65,24.76,24.61,24.73,103300.0,24.65,24.76,24.61,24.73,103300.0
2015-05-13 11:30:00,24.73,24.8,24.7,24.74,76300.0,24.73,24.8,24.7,24.74,76300.0
2015-05-13 12:00:00,24.75,24.84,24.72,24.78,68900.0,24.75,24.84,24.72,24.78,68900.0
2015-05-13 12:30:00,24.78,24.85,24.77,24.84,60000.0,24.78,24.85,24.77,24.84,60000.0
2015-05-13 13:00:00,24.84,24.93,24.82,24.86,104200.0,24.84,24.93,24.82,24.86,104200.0
2015-05-13 13:30:00,24.86,24.89,24.85,24.88,33800.0,24.86,24.89,24.85,24.88,33800.0
2015-05-13 14:00:00,24.88,24.92,24.84,24.89,51500.0,24.88,24.92,24.84,24.89,51500.0
2015-05-13 14:30:00,24.89,24.91,24.85,24.87,59500.0,24.89,24.91,24.85,24.87,59500.0
2015-05-13 15:00:00,24.88,24.9,24.8,24.81,76400.0,24.88,24.9,24.8,24.81,76400.0
2015-05-13 15:30:00,24.82,24.85,24.74,24.76,226500.0,24.82,24.85,24.74,24.76,226500.0
2015-05-14 09:30:00,24.9,25.02,24.61,24.74,102200.0,24.9,25.02,24.61,24.74,102200.0
2015-05-14 10:00:00,24.73,24.8,24.66,24.76,68600.0,24.73,24.8,24.66,24.76,68600.0
2015-05-14 10:30:00,24.77,24.83,24.73,24.77,82700.0,24.77,24.83,24.73,24.77,82700.0
2015-05-14 11:00:00,24.77,24.83,24.76,24.79,62700.0,24.77,24.83,24.76,24.79,62700.0
2015-05-14 11:30:00,24.8,24.8,24.75,24.78,48800.0,24.8,24.8,24.75,24.78,48800.0
2015-05-14 12:00:00,24.79,24.8,24.56,24.78,295600.0,24.79,24.8,24.56,24.78,295600.0
2015-05-14 12:30:00,24.76,24.81,24.69,24.73,101100.0,24.76,24.81,24.69,24.73,101100.0
2015-05-14 13:00:00,24.74,24.89,24.74,24.84,105500.0,24.74,24.89,24.74,24.84,105500.0
2015-05-14 13:30:00,24.85,24.88,24.84,24.87,38500.0,24.85,24.88,24.84,24.87,38500.0
2015-05-14 14:00:00,24.87,24.95,24.87,24.91,77700.0,24.87,24.95,24.87,24.91,77700.0
2015-05-14 14:30:00,24.92,24.93,24.87,24.89,35800.0,24.92,24.93,24.87,24.89,35800.0
2015-05-14 15:00:00,24.89,24.89,24.86,24.89,45700.0,24.89,24.89,24.86,24.89,45700.0
2015-05-14 15:30:00,24.89,24.9,24.76,24.77,405800.0,24.89,24.9,24.76,24.77,405800.0
2015-05-15 09:30:00,24.83,24.84,24.66,24.68,63400.0,24.83,24.84,24.66,24.68,63400.0
2015-05-15 10:00:00,24.68,24.69,24.58,24.68,111900.0,24.68,24.69,24.58,24.68,111900.0
2015-05-15 10:30:00,24.67,24.72,24.61,24.66,218900.0,24.67,24.72,24.61,24.66,218900.0
2015-05-15 11:00:00,24.66,24.7,24.63,24.64,211900.0,24.66,24.7,24.63,24.64,211900.0
2015-05-15 11:30:00,24.64,24.7,24.64,24.67,190300.0,24.64,24.7,24.64,24.67,190300.0
2015-05-15 12:00:00,24.67,24.7,24.65,24.69,71100.0,24.67,24.7,24.65,24.69,71100.0
2015-05-15 12:30:00,24.69,24.7,24.67,24.68,70700.0,24.69,24.7,24.67,24.68,70700.0
2015-05-15 13:00:00,24.69,24.7,24.67,24.68,62700.0,24.69,24.7,24.67,24.68,62700.0
2015-05-15 13:30:00,24.68,24.68,24.64,24.67,137900.0,24.68,24.68,24.64,24.67,137900.0
2015-05-15 14:00:00,24.66,24.67,24.63,24.64,72200.0,24.66,24.67,24.63,24.64,72200.0
2015-05-15 14:30:00,24.64,24.7,24.63,24.65,141800.0,24.64,24.7,24.63,24.65,141800.0
2015-05-15 15:00:00,24.65,24.7,24.64,24.67,198100.0,24.65,24.7,24.64,24.67,198100.0
2015-05-15 15:30:00,24.67,24.7,24.65,24.68,380000.0,24.67,24.7,24.65,24.68,380000.0
2015-05-18 09:30:00,24.55,24.81,24.55,24.79,169400.0,24.55,24.81,24.55,24.79,169400.0
2015-05-18 10:00:00,24.79,24.84,24.65,24.69,185000.0,24.79,24.84,24.65,24.69,185000.0
2015-05-18 10:30:00,24.69,24.76,24.58,24.59,225700.0,24.69,24.76,24.58,24.59,225700.0
2015-05-18 11:00:00,24.59,24.66,24.48,24.5,147600.0,24.59,24.66,24.48,24.5,147600.0
2015-05-18 11:30:00,24.49,24.52,24.38,24.49,245000.0,24.49,24.52,24.38,24.49,245000.0
2015-05-18 12:00:00,24.49,24.5,24.3,24.35,206300.0,24.49,24.5,24.3,24.35,206300.0
2015-05-18 12:30:00,24.34,24.36,24.16,24.29,419000.0,24.34,24.36,24.16,24.29,419000.0
2015-05-18 13:00:00,24.28,24.3,24.16,24.19,323000.0,24.28,24.3,24.16,24.19,323000.0
2015-05-18 13:30:00,24.19,24.4,24.16,24.35,153400.0,24.19,24.4,24.16,24.35,153400.0
2015-05-18 14:00:00,24.36,24.38,24.26,24.36,216300.0,24.36,24.38,24.26,24.36,216300.0
2015-05-18 14:30:00,24.36,24.56,24.35,24.51,244100.0,24.36,24.56,24.35,24.51,244100.0
2015-05-18 15:00:00,24.51,24.6,24.47,24.57,262100.0,24.51,24.6,24.47,24.57,262100.0
2015-05-18 15:30:00,24.57,24.6,24.14,24.2,1292000.0,24.57,24.6,24.14,24.2,1292000.0
2015-05-19 09:30:00,26.74,27.82,26.7,27.68,3940000.0,26.74,27.82,26.7,27.68,3940000.0
2015-05-19 10:00:00,27.68,27.97,27.6,27.89,1296300.0,27.68,27.97,27.6,27.89,1296300.0
2015-05-19 10:30:00,27.89,28.25,27.74,27.95,1489000.0,27.89,28.25,27.74,27.95,1489000.0
2015-05-19 11:00:00,27.96,28.1,27.76,28.08,791600.0,27.96,28.1,27.76,28.08,791600.0
2015-05-19 11:30:00,28.08,28.08,27.79,27.95,475200.0,28.08,28.08,27.79,27.95,475200.0
2015-05-19 12:00:00,27.94,28.08,27.88,28.04,397500.0,27.94,28.08,27.88,28.04,397500.0
2015-05-19 12:30:00,28.03,28.08,27.88,28.06,363800.0,28.03,28.08,27.88,28.06,363800.0
2015-05-19 13:00:00,28.07,28.24,27.95,28.1,426400.0,28.07,28.24,27.95,28.1,426400.0
2015-05-19 13:30:00,28.11,28.39,28.02,28.26,667800.0,28.11,28.39,28.02,28.26,667800.0
2015-05-19 14:00:00,28.26,28.46,28.26,28.39,448800.0,28.26,28.46,28.26,28.39,448800.0
2015-05-19 14:30:00,28.36,28.59,28.22,28.54,698800.0,28.36,28.59,28.22,28.54,698800.0
2015-05-19 15:00:00,28.53,28.61,28.25,28.55,616200.0,28.53,28.61,28.25,28.55,616200.0
2015-05-19 15:30:00,28.56,28.72,28.51,28.63,1178900.0,28.56,28.72,28.51,28.63,1178900.0
2015-05-20 09:30:00,28.34,28.34,27.51,28.0,1332300.0,28.34,28.34,27.51,28.0,1332300.0
2015-05-20 10:00:00,28.0,28.19,27.99,28.0,334900.0,28.0,28.19,27.99,28.0,334900.0
2015-05-20 10:30:00,28.0,28.07,27.8,27.82,207200.0,28.0,28.07,27.8,27.82,207200.0
2015-05-20 11:00:00,27.83,27.96,27.78,27.79,195800.0,27.83,27.96,27.78,27.79,195800.0
2015-05-20 11:30:00,27.78,27.86,27.74,27.75,195800.0,27.78,27.86,27.74,27.75,195800.0
2015-05-20 12:00:00,27.75,27.78,27.7,27.74,137600.0,27.75,27.78,27.7,27.74,137600.0
2015-05-20 12:30:00,27.74,27.75,27.6,27.62,154200.0,27.74,27.75,27.6,27.62,154200.0
2015-05-20 13:00:00,27.61,27.64,27.51,27.52,300300.0,27.61,27.64,27.51,27.52,300300.0
2015-05-20 13:30:00,27.52,27.54,27.31,27.48,346200.0,27.52,27.54,27.31,27.48,346200.0
2015-05-20 14:00:00,27.48,27.65,27.45,27.59,333600.0,27.48,27.65,27.45,27.59,333600.0
2015-05-20 14:30:00,27.58,27.8,27.55,27.71,302800.0,27.58,27.8,27.55,27.71,302800.0
2015-05-20 15:00:00,27.7,27.78,27.55,27.6,360600.0,27.7,27.78,27.55,27.6,360600.0
2015-05-20 15:30:00,27.61,27.71,27.55,27.66,582000.0,27.61,27.71,27.55,27.66,582000.0
2015-05-21 09:30:00,27.76,27.97,27.49,27.51,240100.0,27.76,27.97,27.49,27.51,240100.0
2015-05-21 10:00:00,27.55,27.7,27.53,27.69,115200.0,27.55,27.7,27.53,27.69,115200.0
2015-05-21 10:30:00,27.69,27.74,27.58,27.6,102700.0,27.69,27.74,27.58,27.6,102700.0
2015-05-21 11:00:00,27.6,27.65,27.57,27.61,97700.0,27.6,27.65,27.57,27.61,97700.0
2015-05-21 11:30:00,27.61,27.7,27.61,27.69,95200.0,27.61,27.7,27.61,27.69,95200.0
2015-05-21 12:00:00,27.68,27.69,27.61,27.61,56600.0,27.68,27.69,27.61,27.61,56600.0
2015-05-21 12:30:00,27.61,27.71,27.59,27.7,87100.0,27.61,27.71,27.59,27.7,87100.0
2015-05-21 13:00:00,27.7,27.79,27.67,27.75,113600.0,27.7,27.79,27.67,27.75,113600.0
2015-05-21 13:30:00,27.75,27.78,27.55,27.6,104000.0,27.75,27.78,27.55,27.6,104000.0
2015-05-21 14:00:00,27.59,27.61,27.56,27.59,70900.0,27.59,27.61,27.56,27.59,70900.0
2015-05-21 14:30:00,27.58,27.63,27.58,27.61,83700.0,27.58,27.63,27.58,27.61,83700.0
2015-05-21 15:00:00,27.61,27.7,27.6,27.63,123800.0,27.61,27.7,27.6,27.63,123800.0
2015-05-21 15:30:00,27.63,27.65,27.59,27.63,327800.0,27.63,27.65,27.59,27.63,327800.0
2015-05-22 09:30:00,27.53,27.59,27.35,27.42,173900.0,27.53,27.59,27.35,27.42,173900.0
2015-05-22 10:00:00,27.42,27.53,27.41,27.45,162200.0,27.42,27.53,27.41,27.45,162200.0
2015-05-22 10:30:00,27.44,27.58,27.44,27.54,231600.0,27.44,27.58,27.44,27.54,231600.0
2015-05-22 11:00:00,27.54,27.55,27.45,27.49,168900.0,27.54,27.55,27.45,27.49,168900.0
2015-05-22 11:30:00,27.5,27.52,27.47,27.49,136700.0,27.5,27.52,27.47,27.49,136700.0
2015-05-22 12:00:00,27.5,27.57,27.48,27.5,120800.0,27.5,27.57,27.48,27.5,120800.0
2015-05-22 12:30:00,27.5,27.52,27.46,27.48,96500.0,27.5,27.52,27.46,27.48,96500.0
2015-05-22 13:00:00,27.47,27.54,27.43,27.49,98600.0,27.47,27.54,27.43,27.49,98600.0
2015-05-22 13:30:00,27.5,27.52,27.37,27.38,145100.0,27.5,27.52,27.37,27.38,145100.0
2015-05-22 14:00:00,27.39,27.4,27.27,27.3,115800.0,27.39,27.4,27.27,27.3,115800.0
2015-05-22 14:30:00,27.31,27.34,27.24,27.27,128800.0,27.31,27.34,27.24,27.27,128800.0
2015-05-22 15:00:00,27.27,27.3,27.2,27.24,184000.0,27.27,27.3,27.2,27.24,184000.0
2015-05-22 15:30:00,27.24,27.32,27.24,27.26,422000.0,27.24,27.32,27.24,27.26,422000.0
2015-05-26 09:30:00,27.1,27.48,27.0,27.48,281000.0,27.1,27.48,27.0,27.48,281000.0
2015-05-26 10:00:00,27.47,27.55,27.4,27.51,227300.0,27.47,27.55,27.4,27.51,227300.0
2015-05-26 10:30:00,27.5,27.54,27.48,27.52,153800.0,27.5,27.54,27.48,27.52,153800.0
2015-05-26 11:00:00,27.52,27.52,27.45,27.46,128800.0,27.52,27.52,27.45,27.46,128800.0
2015-05-26 11:30:00,27.45,27.48,27.35,27.35,101100.0,27.45,27.48,27.35,27.35,101100.0
2015-05-26 12:00:00,27.35,27.39,27.3,27.31,95200.0,27.35,27.39,27.3,27.31,95200.0
2015-05-26 12:30:00,27.33,27.34,27.27,27.31,84400.0,27.33,27.34,27.27,27.31,84400.0
2015-05-26 13:00:00,27.31,27.32,27.24,27.29,111400.0,27.31,27.32,27.24,27.29,111400.0
2015-05-26 13:30:00,27.29,27.36,27.28,27.29,79700.0,27.29,27.36,27.28,27.29,79700.0
2015-05-26 14:00:00,27.29,27.31,27.23,27.24,73800.0,27.29,27.31,27.23,27.24,73800.0
2015-05-26 14:30:00,27.25,27.27,27.16,27.17,83700.0,27.25,27.27,27.16,27.17,83700.0
2015-05-26 15:00:00,27.17,27.46,27.16,27.44,248100.0,27.17,27.46,27.16,27.44,248100.0
2015-05-26 15:30:00,27.44,27.56,27.43,27.55,505300.0,27.44,27.56,27.43,27.55,505300.0
2015-05-27 09:30:00,27.6,27.72,27.43,27.44,171800.0,27.6,27.72,27.43,27.44,171800.0
2015-05-27 10:00:00,27.45,27.59,27.42,27.56,352400.0,27.45,27.59,27.42,27.56,352400.0
2015-05-27 10:30:00,27.57,27.7,27.56,27.68,188400.0,27.57,27.7,27.56,27.68,188400.0
2015-05-27 11:00:00,27.68,27.79,27.68,27.73,113600.0,27.68,27.79,27.68,27.73,113600.0
2015-05-27 11:30:00,27.74,27.93,27.73,27.92,131300.0,27.74,27.93,27.73,27.92,131300.0
2015-05-27 12:00:00,27.92,27.93,27.87,27.89,105700.0,27.92,27.93,27.87,27.89,105700.0
2015-05-27 12:30:00,27.89,27.91,27.85,27.86,44000.0,27.89,27.91,27.85,27.86,44000.0
2015-05-27 13:00:00,27.87,27.94,27.84,27.84,62700.0,27.87,27.94,27.84,27.84,62700.0
2015-05-27 13:30:00,27.85,27.86,27.78,27.81,54400.0,27.85,27.86,27.78,27.81,54400.0
2015-05-27 14:00:00,27.82,27.94,27.81,27.94,82800.0,27.82,27.94,27.81,27.94,82800.0
2015-05-27 14:30:00,27.94,28.04,27.92,28.04,157100.0,27.94,28.04,27.92,28.04,157100.0
2015-05-27 15:00:00,28.04,28.08,28.01,28.01,115300.0,28.04,28.08,28.01,28.01,115300.0
2015-05-27 15:30:00,28.01,28.07,27.98,28.0,231500.0,28.01,28.07,27.98,28.0,231500.0
2015-05-28 09:30:00,27.9,27.96,27.71,27.74,120200.0,27.9,27.96,27.71,27.74,120200.0
2015-05-28 10:00:00,27.74,27.76,27.64,27.69,117500.0,27.74,27.76,27.64,27.69,117500.0
2015-05-28 10:30:00,27.69,27.78,27.63,27.7,137600.0,27.69,27.78,27.63,27.7,137600.0
2015-05-28 11:00:00,27.71,27.74,27.66,27.66,199600.0,27.71,27.74,27.66,27.66,199600.0
2015-05-28 11:30:00,27.67,27.72,27.64,27.7,129200.0,27.67,27.72,27.64,27.7,129200.0
2015-05-28 12:00:00,27.7,27.7,27.65,27.66,68100.0,27.7,27.7,27.65,27.66,68100.0
2015-05-28 12:30:00,27.66,27.68,27.64,27.65,113300.0,27.66,27.68,27.64,27.65,113300.0
2015-05-28 13:00:00,27.65,27.68,27.59,27.63,109400.0,27.65,27.68,27.59,27.63,109400.0
2015-05-28 13:30:00,27.64,27.7,27.62,27.69,78100.0,27.64,27.7,27.62,27.69,78100.0
2015-05-28 14:00:00,27.69,27.79,27.68,27.78,138800.0,27.69,27.79,27.68,27.78,138800.0
2015-05-28 14:30:00,27.78,27.81,27.73,27.75,81900.0,27.78,27.81,27.73,27.75,81900.0
2015-05-28 15:00:00,27.75,27.75,27.65,27.66,89200.0,27.75,27.75,27.65,27.66,89200.0
2015-05-28 15:30:00,27.66,27.68,27.6,27.66,237600.0,27.66,27.68,27.6,27.66,237600.0
2015-05-29 09:30:00,27.6,27.8,27.51,27.57,100205.0,27.6,27.8,27.51,27.57,100205.0
2015-05-29 10:00:00,27.56,27.59,27.49,27.51,76578.0,27.56,27.59,27.49,27.51,76578.0
2015-05-29 10:30:00,27.5,27.56,27.43,27.51,125251.0,27.5,27.56,27.43,27.51,125251.0
2015-05-29 11:00:00,27.51,27.55,27.48,27.51,76819.0,27.51,27.55,27.48,27.51,76819.0
2015-05-29 11:30:00,27.5,27.64,27.5,27.64,109999.0,27.5,27.64,27.5,27.64,109999.0
2015-05-29 12:00:00,27.64,27.69,27.5,27.52,120757.0,27.64,27.69,27.5,27.52,120757.0
2015-05-29 12:30:00,27.52,27.54,27.45,27.52,164555.0,27.52,27.54,27.45,27.52,164555.0
2015-05-29 13:00:00,27.52,27.61,27.5,27.61,70929.0,27.52,27.61,27.5,27.61,70929.0
2015-05-29 13:30:00,27.62,27.63,27.5,27.54,84035.0,27.62,27.63,27.5,27.54,84035.0
2015-05-29 14:00:00,27.54,27.56,27.45,27.47,115428.0,27.54,27.56,27.45,27.47,115428.0
2015-05-29 14:30:00,27.46,27.51,27.41,27.49,173466.0,27.46,27.51,27.41,27.49,173466.0
2015-05-29 15:00:00,27.48,27.53,27.47,27.51,214405.0,27.48,27.53,27.47,27.51,214405.0
2015-05-29 15:30:00,27.51,27.53,27.35,27.37,385561.0,27.51,27.53,27.35,27.37,385561.0
2015-06-01 09:30:00,27.38,27.48,26.92,26.92,155427.0,27.38,27.48,26.92,26.92,155427.0
2015-06-01 10:00:00,26.92,27.04,26.85,27.01,178282.0,26.92,27.04,26.85,27.01,178282.0
2015-06-01 10:30:00,27.01,27.18,26.95,27.18,123277.0,27.01,27.18,26.95,27.18,123277.0
2015-06-01 11:00:00,27.17,27.22,27.05,27.05,85682.0,27.17,27.22,27.05,27.05,85682.0
2015-06-01 11:30:00,27.06,27.21,27.05,27.2,107083.0,27.06,27.21,27.05,27.2,107083.0
2015-06-01 12:00:00,27.21,27.4,27.19,27.38,79804.0,27.21,27.4,27.19,27.38,79804.0
2015-06-01 12:30:00,27.4,27.41,27.28,27.34,126619.0,27.4,27.41,27.28,27.34,126619.0
2015-06-01 13:00:00,27.34,27.34,27.2,27.23,134171.0,27.34,27.34,27.2,27.23,134171.0
2015-06-01 13:30:00,27.23,27.26,27.14,27.2,64570.0,27.23,27.26,27.14,27.2,64570.0
2015-06-01 14:00:00,27.21,27.21,27.01,27.02,179456.0,27.21,27.21,27.01,27.02,179456.0
2015-06-01 14:30:00,27.02,27.09,26.93,27.08,191241.0,27.02,27.09,26.93,27.08,191241.0
2015-06-01 15:00:00,27.08,27.19,27.06,27.18,207080.0,27.08,27.19,27.06,27.18,207080.0
2015-06-01 15:30:00,27.18,27.3,27.1,27.28,468647.0,27.18,27.3,27.1,27.28,468647.0
2015-06-02 09:30:00,26.97,27.71,26.97,27.48,565239.0,26.97,27.71,26.97,27.48,565239.0
2015-06-02 10:00:00,27.51,27.66,27.48,27.57,150034.0,27.51,27.66,27.48,27.57,150034.0
2015-06-02 10:30:00,27.59,27.69,27.56,27.63,146493.0,27.59,27.69,27.56,27.63,146493.0
2015-06-02 11:00:00,27.62,27.81,27.58,27.61,232531.0,27.62,27.81,27.58,27.61,232531.0
2015-06-02 11:30:00,27.62,27.66,27.47,27.61,83869.0,27.62,27.66,27.47,27.61,83869.0
2015-06-02 12:00:00,27.61,27.79,27.54,27.72,206219.0,27.61,27.79,27.54,27.72,206219.0
2015-06-02 12:30:00,27.73,27.83,27.65,27.82,181091.0,27.73,27.83,27.65,27.82,181091.0
2015-06-02 13:00:00,27.8,27.87,27.78,27.85,212301.0,27.8,27.87,27.78,27.85,212301.0
2015-06-02 13:30:00,27.85,27.89,27.79,27.8,111726.0,27.85,27.89,27.79,27.8,111726.0
2015-06-02 14:00:00,27.79,27.85,27.72,27.77,128107.0,27.79,27.85,27.72,27.77,128107.0
2015-06-02 14:30:00,27.77,27.8,27.65,27.69,86974.0,27.77,27.8,27.65,27.69,86974.0
2015-06-02 15:00:00,27.69,27.71,27.55,27.6,104478.0,27.69,27.71,27.55,27.6,104478.0
2015-06-02 15:30:00,27.6,27.61,27.54,27.55,388189.0,27.6,27.61,27.54,27.55,388189.0
2015-06-03 09:30:00,27.94,28.19,27.8,28.11,344899.0,27.94,28.19,27.8,28.11,344899.0
2015-06-03 10:00:00,28.11,28.35,28.02,28.31,128731.0,28.11,28.35,28.02,28.31,128731.0
2015-06-03 10:30:00,28.32,28.46,28.21,28.35,293893.0,28.32,28.46,28.21,28.35,293893.0
2015-06-03 11:00:00,28.35,28.39,28.29,28.3,74430.0,28.35,28.39,28.29,28.3,74430.0
2015-06-03 11:30:00,28.32,28.35,28.27,28.29,64210.0,28.32,28.35,28.27,28.29,64210.0
2015-06-03 12:00:00,28.29,28.31,28.22,28.3,79588.0,28.29,28.31,28.22,28.3,79588.0
2015-06-03 12:30:00,28.31,28.41,28.3,28.4,84249.0,28.31,28.41,28.3,28.4,84249.0
2015-06-03 13:00:00,28.4,28.49,28.38,28.45,192854.0,28.4,28.49,28.38,28.45,192854.0
2015-06-03 13:30:00,28.44,28.47,28.39,28.42,80328.0,28.44,28.47,28.39,28.42,80328.0
2015-06-03 14:00:00,28.42,28.45,28.38,28.43,90645.0,28.42,28.45,28.38,28.43,90645.0
2015-06-03 14:30:00,28.42,28.44,28.36,28.38,57500.0,28.42,28.44,28.36,28.38,57500.0
2015-06-03 15:00:00,28.38,28.41,28.3,28.32,81485.0,28.38,28.41,28.3,28.32,81485.0
2015-06-03 15:30:00,28.32,28.35,28.22,28.26,313174.0,28.32,28.35,28.22,28.26,313174.0
2015-06-04 09:30:00,28.08,28.25,28.02,28.09,82347.0,28.08,28.25,28.02,28.09,82347.0
2015-06-04 10:00:00,28.09,28.28,28.03,28.27,135754.0,28.09,28.28,28.03,28.27,135754.0
2015-06-04 10:30:00,28.26,28.28,28.18,28.18,119006.0,28.26,28.28,28.18,28.18,119006.0
2015-06-04 11:00:00,28.18,28.18,28.11,28.15,121487.0,28.18,28.18,28.11,28.15,121487.0
2015-06-04 11:30:00,28.14,28.16,28.1,28.12,68647.0,28.14,28.16,28.1,28.12,68647.0
2015-06-04 12:00:00,28.11,28.15,28.09,28.11,38450.0,28.11,28.15,28.09,28.11,38450.0
2015-06-04 12:30:00,28.11,28.13,28.07,28.08,36009.0,28.11,28.13,28.07,28.08,36009.0
2015-06-04 13:00:00,28.09,28.09,27.92,27.93,87717.0,28.09,28.09,27.92,27.93,87717.0
2015-06-04 13:30:00,27.93,27.96,27.84,27.88,37594.0,27.93,27.96,27.84,27.88,37594.0
2015-06-04 14:00:00,27.87,28.01,27.87,27.96,84662.0,27.87,28.01,27.87,27.96,84662.0
2015-06-04 14:30:00,27.97,28.01,27.94,27.98,74670.0,27.97,28.01,27.94,27.98,74670.0
2015-06-04 15:00:00,27.97,28.02,27.96,27.99,90660.0,27.97,28.02,27.96,27.99,90660.0
2015-06-04 15:30:00,27.98,28.01,27.95,28.0,217748.0,27.98,28.01,27.95,28.0,217748.0
2015-06-05 09:30:00,27.94,28.09,27.83,28.09,91313.0,27.94,28.09,27.83,28.09,91313.0
2015-06-05 10:00:00,28.08,28.12,28.04,28.04,67822.0,28.08,28.12,28.04,28.04,67822.0
2015-06-05 10:30:00,28.04,28.08,28.0,28.03,87834.0,28.04,28.08,28.0,28.03,87834.0
2015-06-05 11:00:00,28.03,28.21,28.02,28.19,91254.0,28.03,28.21,28.02,28.19,91254.0
2015-06-05 11:30:00,28.18,28.2,28.14,28.2,87981.0,28.18,28.2,28.14,28.2,87981.0
2015-06-05 12:00:00,28.2,28.22,28.15,28.16,26663.0,28.2,28.22,28.15,28.16,26663.0
2015-06-05 12:30:00,28.16,28.19,28.13,28.19,39759.0,28.16,28.19,28.13,28.19,39759.0
2015-06-05 13:00:00,28.19,28.21,28.15,28.16,117800.0,28.19,28.21,28.15,28.16,117800.0
2015-06-05 13:30:00,28.16,28.18,28.08,28.09,49306.0,28.16,28.18,28.08,28.09,49306.0
2015-06-05 14:00:00,28.08,28.09,28.05,28.08,30741.0,28.08,28.09,28.05,28.08,30741.0
2015-06-05 14:30:00,28.08,28.15,28.08,28.14,57000.0,28.08,28.15,28.08,28.14,57000.0
2015-06-05 15:00:00,28.13,28.15,28.1,28.12,43346.0,28.13,28.15,28.1,28.12,43346.0
2015-06-05 15:30:00,28.11,28.19,28.06,28.19,163782.0,28.11,28.19,28.06,28.19,163782.0
2015-06-08 09:30:00,27.98,28.09,27.86,27.97,94741.0,27.98,28.09,27.86,27.97,94741.0
2015-06-08 10:00:00,27.97,28.08,27.94,28.0,93709.0,27.97,28.08,27.94,28.0,93709.0
2015-06-08 10:30:00,27.99,28.03,27.89,27.98,71078.0,27.99,28.03,27.89,27.98,71078.0
2015-06-08 11:00:00,27.97,28.03,27.91,28.0,118696.0,27.97,28.03,27.91,28.0,118696.0
2015-06-08 11:30:00,27.99,28.02,27.96,27.96,57754.0,27.99,28.02,27.96,27.96,57754.0
2015-06-08 12:00:00,27.96,28.03,27.94,28.0,67797.0,27.96,28.03,27.94,28.0,67797.0
2015-06-08 12:30:00,27.98,27.98,27.85,27.86,90082.0,27.98,27.98,27.85,27.86,90082.0
2015-06-08 13:00:00,27.85,27.87,27.8,27.82,47148.0,27.85,27.87,27.8,27.82,47148.0
2015-06-08 13:30:00,27.8,27.81,27.7,27.79,58340.0,27.8,27.81,27.7,27.79,58340.0
2015-06-08 14:00:00,27.78,27.83,27.71,27.81,51315.0,27.78,27.83,27.71,27.81,51315.0
2015-06-08 14:30:00,27.83,27.9,27.81,27.89,55089.0,27.83,27.9,27.81,27.89,55089.0
2015-06-08 15:00:00,27.89,27.94,27.86,27.94,82616.0,27.89,27.94,27.86,27.94,82616.0
2015-06-08 15:30:00,27.93,27.96,27.9,27.95,263076.0,27.93,27.96,27.9,27.95,263076.0
2015-06-09 09:30:00,27.95,28.02,27.76,27.82,70363.0,27.95,28.02,27.76,27.82,70363.0
2015-06-09 10:00:00,27.79,28.0,27.71,27.99,210927.0,27.79,28.0,27.71,27.99,210927.0
2015-06-09 10:30:00,27.98,28.07,27.88,28.07,118493.0,27.98,28.07,27.88,28.07,118493.0
2015-06-09 11:00:00,28.07,28.11,27.98,27.99,68499.0,28.07,28.11,27.98,27.99,68499.0
2015-06-09 11:30:00,27.98,28.04,27.98,27.98,47932.0,27.98,28.04,27.98,27.98,47932.0
2015-06-09 12:00:00,27.97,27.98,27.85,27.91,65321.0,27.97,27.98,27.85,27.91,65321.0
2015-06-09 12:30:00,27.91,27.98,27.87,27.97,37624.0,27.91,27.98,27.87,27.97,37624.0
2015-06-09 13:00:00,27.98,28.1,27.98,28.08,60023.0,27.98,28.1,27.98,28.08,60023.0
2015-06-09 13:30:00,28.08,28.11,28.05,28.05,52693.0,28.08,28.11,28.05,28.05,52693.0
2015-06-09 14:00:00,28.06,28.1,28.05,28.06,42925.0,28.06,28.1,28.05,28.06,42925.0
2015-06-09 14:30:00,28.06,28.1,28.02,28.03,35602.0,28.06,28.1,28.02,28.03,35602.0
2015-06-09 15:00:00,28.02,28.08,28.0,28.06,78588.0,28.02,28.08,28.0,28.06,78588.0
2015-06-09 15:30:00,28.06,28.13,28.05,28.09,337085.0,28.06,28.13,28.05,28.09,337085.0
2015-06-10 09:30:00,28.11,28.18,27.96,28.04,145534.0,28.11,28.18,27.96,28.04,145534.0
2015-06-10 10:00:00,28.04,28.06,27.97,28.03,110642.0,28.04,28.06,27.97,28.03,110642.0
2015-06-10 10:30:00,28.03,28.1,28.0,28.09,124551.0,28.03,28.1,28.0,28.09,124551.0
2015-06-10 11:00:00,28.1,28.17,28.02,28.15,187629.0,28.1,28.17,28.02,28.15,187629.0
2015-06-10 11:30:00,28.16,28.31,28.14,28.3,166453.0,28.16,28.31,28.14,28.3,166453.0
2015-06-10 12:00:00,28.3,28.33,28.27,28.3,95723.0,28.3,28.33,28.27,28.3,95723.0
2015-06-10 12:30:00,28.29,28.36,28.28,28.29,130789.0,28.29,28.36,28.28,28.29,130789.0
2015-06-10 13:00:00,28.29,28.31,28.15,28.16,134212.0,28.29,28.31,28.15,28.16,134212.0
2015-06-10 13:30:00,28.16,28.17,28.08,28.17,127633.0,28.16,28.17,28.08,28.17,127633.0
2015-06-10 14:00:00,28.17,28.2,28.15,28.18,49981.0,28.17,28.2,28.15,28.18,49981.0
2015-06-10 14:30:00,28.18,28.21,28.15,28.2,100055.0,28.18,28.21,28.15,28.2,100055.0
2015-06-10 15:00:00,28.2,28.23,28.11,28.13,113929.0,28.2,28.23,28.11,28.13,113929.0
2015-06-10 15:30:00,28.13,28.24,28.09,28.19,332583.0,28.13,28.24,28.09,28.19,332583.0
2015-06-11 09:30:00,28.11,28.28,28.08,28.28,212446.0,28.11,28.28,28.08,28.28,212446.0
2015-06-11 10:00:00,28.27,28.34,28.18,28.19,72490.0,28.27,28.34,28.18,28.19,72490.0
2015-06-11 10:30:00,28.2,28.28,28.13,28.26,80367.0,28.2,28.28,28.13,28.26,80367.0
2015-06-11 11:00:00,28.26,28.28,28.22,28.26,52126.0,28.26,28.28,28.22,28.26,52126.0
2015-06-11 11:30:00,28.26,28.33,28.24,28.3,38466.0,28.26,28.33,28.24,28.3,38466.0
2015-06-11 12:00:00,28.31,28.39,28.25,28.39,55878.0,28.31,28.39,28.25,28.39,55878.0
2015-06-11 12:30:00,28.39,28.41,28.34,28.39,62094.0,28.39,28.41,28.34,28.39,62094.0
2015-06-11 13:00:00,28.39,28.46,28.36,28.45,54131.0,28.39,28.46,28.36,28.45,54131.0
2015-06-11 13:30:00,28.45,28.45,28.39,28.43,60666.0,28.45,28.45,28.39,28.43,60666.0
2015-06-11 14:00:00,28.43,28.52,28.42,28.51,130056.0,28.43,28.52,28.42,28.51,130056.0
2015-06-11 14:30:00,28.51,28.58,28.5,28.55,112019.0,28.51,28.58,28.5,28.55,112019.0
2015-06-11 15:00:00,28.56,28.63,28.51,28.54,106936.0,28.56,28.63,28.51,28.54,106936.0
2015-06-11 15:30:00,28.54,28.56,28.45,28.49,157942.0,28.54,28.56,28.45,28.49,157942.0
2015-06-12 09:30:00,28.22,28.5,28.18,28.31,122985.0,28.22,28.5,28.18,28.31,122985.0
2015-06-12 10:00:00,28.31,28.4,28.28,28.36,72834.0,28.31,28.4,28.28,28.36,72834.0
2015-06-12 10:30:00,28.36,28.4,28.33,28.37,64331.0,28.36,28.4,28.33,28.37,64331.0
2015-06-12 11:00:00,28.36,28.44,28.33,28.41,71525.0,28.36,28.44,28.33,28.41,71525.0
2015-06-12 11:30:00,28.41,28.46,28.4,28.42,43207.0,28.41,28.46,28.4,28.42,43207.0
2015-06-12 12:00:00,28.43,28.47,28.42,28.45,59095.0,28.43,28.47,28.42,28.45,59095.0
2015-06-12 12:30:00,28.45,28.46,28.4,28.4,68702.0,28.45,28.46,28.4,28.4,68702.0
2015-06-12 13:00:00,28.41,28.42,28.27,28.27,52620.0,28.41,28.42,28.27,28.27,52620.0
2015-06-12 13:30:00,28.28,28.3,28.26,28.29,26872.0,28.28,28.3,28.26,28.29,26872.0
2015-06-12 14:00:00,28.29,28.33,28.27,28.31,37156.0,28.29,28.33,28.27,28.31,37156.0
2015-06-12 14:30:00,28.32,28.33,28.29,28.3,63264.0,28.32,28.33,28.29,28.3,63264.0
2015-06-12 15:00:00,28.3,28.31,28.25,28.27,131034.0,28.3,28.31,28.25,28.27,131034.0
2015-06-12 15:30:00,28.28,28.29,28.24,28.27,147125.0,28.28,28.29,28.24,28.27,147125.0
2015-06-15 09:30:00,28.1,28.12,27.84,28.04,108093.0,28.1,28.12,27.84,28.04,108093.0
2015-06-15 10:00:00,28.04,28.15,28.0,28.14,72780.0,28.04,28.15,28.0,28.14,72780.0
2015-06-15 10:30:00,28.14,28.16,28.08,28.12,59579.0,28.14,28.16,28.08,28.12,59579.0
2015-06-15 11:00:00,28.12,28.19,28.05,28.05,83252.0,28.12,28.19,28.05,28.05,83252.0
2015-06-15 11:30:00,28.05,28.2,28.05,28.14,48068.0,28.05,28.2,28.05,28.14,48068.0
2015-06-15 12:00:00,28.15,28.17,28.11,28.12,38636.0,28.15,28.17,28.11,28.12,38636.0
2015-06-15 12:30:00,28.12,28.13,28.07,28.09,69285.0,28.12,28.13,28.07,28.09,69285.0
2015-06-15 13:00:00,28.09,28.1,28.04,28.07,45628.0,28.09,28.1,28.04,28.07,45628.0
2015-06-15 13:30:00,28.07,28.07,27.99,28.02,62537.0,28.07,28.07,27.99,28.02,62537.0
2015-06-15 14:00:00,28.03,28.05,28.0,28.03,59653.0,28.03,28.05,28.0,28.03,59653.0
2015-06-15 14:30:00,28.02,28.02,27.89,27.89,82754.0,28.02,28.02,27.89,27.89,82754.0
2015-06-15 15:00:00,27.89,27.93,27.83,27.89,110240.0,27.89,27.93,27.83,27.89,110240.0
2015-06-15 15:30:00,27.9,27.92,27.86,27.91,161513.0,27.9,27.92,27.86,27.91,161513.0
2015-06-16 09:30:00,27.88,27.94,27.62,27.7,100974.0,27.88,27.94,27.62,27.7,100974.0
2015-06-16 10:00:00,27.7,27.78,27.64,27.76,111117.0,27.7,27.78,27.64,27.76,111117.0
2015-06-16 10:30:00,27.75,27.86,27.74,27.81,100638.0,27.75,27.86,27.74,27.81,100638.0
2015-06-16 11:00:00,27.81,27.91,27.8,27.84,85448.0,27.81,27.91,27.8,27.84,85448.0
2015-06-16 11:30:00,27.84,27.85,27.72,27.73,55273.0,27.84,27.85,27.72,27.73,55273.0
2015-06-16 12:00:00,27.74,27.74,27.65,27.67,125971.0,27.74,27.74,27.65,27.67,125971.0
2015-06-16 12:30:00,27.67,27.79,27.66,27.73,73470.0,27.67,27.79,27.66,27.73,73470.0
2015-06-16 13:00:00,27.73,27.77,27.72,27.74,37613.0,27.73,27.77,27.72,27.74,37613.0
2015-06-16 13:30:00,27.75,27.84,27.73,27.83,71521.0,27.75,27.84,27.73,27.83,71521.0
2015-06-16 14:00:00,27.83,27.89,27.83,27.87,72519.0,27.83,27.89,27.83,27.87,72519.0
2015-06-16 14:30:00,27.88,27.9,27.82,27.9,59566.0,27.88,27.9,27.82,27.9,59566.0
2015-06-16 15:00:00,27.89,27.91,27.77,27.8,89769.0,27.89,27.91,27.77,27.8,89769.0
2015-06-16 15:30:00,27.8,27.82,27.61,27.7,384309.0,27.8,27.82,27.61,27.7,384309.0
2015-06-17 09:30:00,27.69,27.93,27.67,27.71,89796.0,27.69,27.93,27.67,27.71,89796.0
2015-06-17 10:00:00,27.71,27.74,27.61,27.69,90138.0,27.71,27.74,27.61,27.69,90138.0
2015-06-17 10:30:00,27.69,27.78,27.68,27.75,107674.0,27.69,27.78,27.68,27.75,107674.0
2015-06-17 11:00:00,27.76,27.79,27.74,27.75,52719.0,27.76,27.79,27.74,27.75,52719.0
2015-06-17 11:30:00,27.75,27.76,27.7,27.75,79053.0,27.75,27.76,27.7,27.75,79053.0
2015-06-17 12:00:00,27.75,27.76,27.63,27.67,53212.0,27.75,27.76,27.63,27.67,53212.0
2015-06-17 12:30:00,27.66,27.67,27.49,27.5,66734.0,27.66,27.67,27.49,27.5,66734.0
2015-06-17 13:00:00,27.51,27.65,27.49,27.6,110937.0,27.51,27.65,27.49,27.6,110937.0
2015-06-17 13:30:00,27.6,27.61,27.53,27.54,70620.0,27.6,27.61,27.53,27.54,70620.0
2015-06-17 14:00:00,27.53,27.68,27.42,27.55,137035.0,27.53,27.68,27.42,27.55,137035.0
2015-06-17 14:30:00,27.55,27.68,27.53,27.64,114668.0,27.55,27.68,27.53,27.64,114668.0
2015-06-17 15:00:00,27.64,27.67,27.56,27.6,184538.0,27.64,27.67,27.56,27.6,184538.0
2015-06-17 15:30:00,27.6,27.67,27.54,27.55,362977.0,27.6,27.67,27.54,27.55,362977.0
2015-06-18 09:30:00,27.56,27.85,27.55,27.83,107975.0,27.56,27.85,27.55,27.83,107975.0
2015-06-18 10:00:00,27.84,27.98,27.82,27.9,93364.0,27.84,27.98,27.82,27.9,93364.0
2015-06-18 10:30:00,27.91,27.93,27.86,27.92,48957.0,27.91,27.93,27.86,27.92,48957.0
2015-06-18 11:00:00,27.92,27.97,27.91,27.97,56254.0,27.92,27.97,27.91,27.97,56254.0
2015-06-18 11:30:00,27.96,28.0,27.94,27.99,73673.0,27.96,28.0,27.94,27.99,73673.0
2015-06-18 12:00:00,27.98,28.14,27.97,28.11,96694.0,27.98,28.14,27.97,28.11,96694.0
2015-06-18 12:30:00,28.1,28.12,27.98,28.0,102771.0,28.1,28.12,27.98,28.0,102771.0
2015-06-18 13:00:00,27.99,28.06,27.99,28.03,44568.0,27.99,28.06,27.99,28.03,44568.0
2015-06-18 13:30:00,28.04,28.06,28.0,28.03,40094.0,28.04,28.06,28.0,28.03,40094.0
2015-06-18 14:00:00,28.03,28.07,28.02,28.05,31581.0,28.03,28.07,28.02,28.05,31581.0
2015-06-18 14:30:00,28.06,28.1,28.04,28.09,68919.0,28.06,28.1,28.04,28.09,68919.0
2015-06-18 15:00:00,28.08,28.15,28.07,28.15,99872.0,28.08,28.15,28.07,28.15,99872.0
2015-06-18 15:30:00,28.15,28.16,28.09,28.14,313472.0,28.15,28.16,28.09,28.14,313472.0
2015-06-19 09:30:00,28.16,28.16,27.7,27.93,253401.0,28.16,28.16,27.7,27.93,253401.0
2015-06-19 10:00:00,27.93,27.96,27.8,27.94,118511.0,27.93,27.96,27.8,27.94,118511.0
2015-06-19 10:30:00,27.94,27.97,27.9,27.96,140080.0,27.94,27.97,27.9,27.96,140080.0
2015-06-19 11:00:00,27.97,28.05,27.96,27.96,70053.0,27.97,28.05,27.96,27.96,70053.0
2015-06-19 11:30:00,27.97,28.07,27.96,28.06,95217.0,27.97,28.07,27.96,28.06,95217.0
2015-06-19 12:00:00,28.06,28.07,28.04,28.06,40175.0,28.06,28.07,28.04,28.06,40175.0
2015-06-19 12:30:00,28.07,28.11,28.04,28.1,47362.0,28.07,28.11,28.04,28.1,47362.0
2015-06-19 13:00:00,28.1,28.14,28.1,28.13,65701.0,28.1,28.14,28.1,28.13,65701.0
2015-06-19 13:30:00,28.14,28.23,28.14,28.2,76851.0,28.14,28.23,28.14,28.2,76851.0
2015-06-19 14:00:00,28.2,28.22,28.12,28.13,42445.0,28.2,28.22,28.12,28.13,42445.0
2015-06-19 14:30:00,28.13,28.13,27.99,28.02,72689.0,28.13,28.13,27.99,28.02,72689.0
2015-06-19 15:00:00,28.01,28.01,27.92,27.94,74798.0,28.01,28.01,27.92,27.94,74798.0
2015-06-19 15:30:00,27.94,28.05,27.93,28.0,173711.0,27.94,28.05,27.93,28.0,173711.0
2015-06-22 09:30:00,28.12,28.17,27.9,27.93,96291.0,28.12,28.17,27.9,27.93,96291.0
2015-06-22 10:00:00,27.94,27.96,27.86,27.87,63822.0,27.94,27.96,27.86,27.87,63822.0
2015-06-22 10:30:00,27.87,27.87,27.79,27.79,43680.0,27.87,27.87,27.79,27.79,43680.0
2015-06-22 11:00:00,27.79,27.83,27.74,27.82,128517.0,27.79,27.83,27.74,27.82,128517.0
2015-06-22 11:30:00,27.83,27.85,27.76,27.81,55139.0,27.83,27.85,27.76,27.81,55139.0
2015-06-22 12:00:00,27.81,27.89,27.8,27.86,35807.0,27.81,27.89,27.8,27.86,35807.0
2015-06-22 12:30:00,27.86,27.91,27.8,27.84,51158.0,27.86,27.91,27.8,27.84,51158.0
2015-06-22 13:00:00,27.84,27.85,27.8,27.82,44510.0,27.84,27.85,27.8,27.82,44510.0
2015-06-22 13:30:00,27.83,27.92,27.83,27.9,32726.0,27.83,27.92,27.83,27.9,32726.0
2015-06-22 14:00:00,27.9,27.91,27.84,27.87,57206.0,27.9,27.91,27.84,27.87,57206.0
2015-06-22 14:30:00,27.86,27.95,27.86,27.94,44771.0,27.86,27.95,27.86,27.94,44771.0
2015-06-22 15:00:00,27.95,27.96,27.92,27.93,63057.0,27.95,27.96,27.92,27.93,63057.0
2015-06-22 15:30:00,27.93,27.96,27.89,27.94,172224.0,27.93,27.96,27.89,27.94,172224.0
2015-06-23 09:30:00,27.98,28.12,27.93,28.02,35918.0,27.98,28.12,27.93,28.02,35918.0
2015-06-23 10:00:00,28.02,28.09,27.86,27.87,48810.0,28.02,28.09,27.86,27.87,48810.0
2015-06-23 10:30:00,27.87,27.89,27.77,27.83,55375.0,27.87,27.89,27.77,27.83,55375.0
2015-06-23 11:00:00,27.84,28.04,27.84,28.02,62762.0,27.84,28.04,27.84,28.02,62762.0
2015-06-23 11:30:00,28.02,28.04,27.94,27.94,27575.0,28.02,28.04,27.94,27.94,27575.0
2015-06-23 12:00:00,27.94,27.95,27.84,27.88,28321.0,27.94,27.95,27.84,27.88,28321.0
2015-06-23 12:30:00,27.88,27.91,27.87,27.91,29132.0,27.88,27.91,27.87,27.91,29132.0
2015-06-23 13:00:00,27.91,27.94,27.9,27.93,25496.0,27.91,27.94,27.9,27.93,25496.0
2015-06-23 13:30:00,27.94,27.98,27.91,27.91,23914.0,27.94,27.98,27.91,27.91,23914.0
2015-06-23 14:00:00,27.91,28.0,27.91,27.98,36545.0,27.91,28.0,27.91,27.98,36545.0
2015-06-23 14:30:00,27.98,27.99,27.95,27.96,35653.0,27.98,27.99,27.95,27.96,35653.0
2015-06-23 15:00:00,27.96,27.99,27.94,27.98,63994.0,27.96,27.99,27.94,27.98,63994.0
2015-06-23 15:30:00,27.98,28.03,27.97,28.01,100515.0,27.98,28.03,27.97,28.01,100515.0
2015-06-24 09:30:00,28.65,28.98,28.44,28.64,357763.0,28.65,28.98,28.44,28.64,357763.0
2015-06-24 10:00:00,28.64,28.82,28.63,28.73,103366.0,28.64,28.82,28.63,28.73,103366.0
2015-06-24 10:30:00,28.73,28.74,28.63,28.68,48718.0,28.73,28.74,28.63,28.68,48718.0
2015-06-24 11:00:00,28.67,28.76,28.6,28.7,119336.0,28.67,28.76,28.6,28.7,119336.0
2015-06-24 11:30:00,28.7,28.73,28.69,28.71,50844.0,28.7,28.73,28.69,28.71,50844.0
2015-06-24 12:00:00,28.71,28.71,28.6,28.61,46655.0,28.71,28.71,28.6,28.61,46655.0
2015-06-24 12:30:00,28.61,28.62,28.51,28.52,60013.0,28.61,28.62,28.51,28.52,60013.0
2015-06-24 13:00:00,28.52,28.52,28.33,28.36,56259.0,28.52,28.52,28.33,28.36,56259.0
2015-06-24 13:30:00,28.36,28.48,28.36,28.48,47943.0,28.36,28.48,28.36,28.48,47943.0
2015-06-24 14:00:00,28.48,28.6,28.48,28.57,99024.0,28.48,28.6,28.48,28.57,99024.0
2015-06-24 14:30:00,28.57,28.65,28.56,28.58,84546.0,28.57,28.65,28.56,28.58,84546.0
2015-06-24 15:00:00,28.58,28.67,28.55,28.67,113096.0,28.58,28.67,28.55,28.67,113096.0
2015-06-24 15:30:00,28.67,28.68,28.59,28.61,197215.0,28.67,28.68,28.59,28.61,197215.0
2015-06-25 09:30:00,28.61,28.77,28.39,28.57,70241.0,28.61,28.77,28.39,28.57,70241.0
2015-06-25 10:00:00,28.57,28.6,28.52,28.54,88238.0,28.57,28.6,28.52,28.54,88238.0
2015-06-25 10:30:00,28.53,28.55,28.47,28.51,41270.0,28.53,28.55,28.47,28.51,41270.0
2015-06-25 11:00:00,28.51,28.54,28.48,28.49,36341.0,28.51,28.54,28.48,28.49,36341.0
2015-06-25 11:30:00,28.49,28.54,28.48,28.51,33695.0,28.49,28.54,28.48,28.51,33695.0
2015-06-25 12:00:00,28.51,28.51,28.39,28.44,45456.0,28.51,28.51,28.39,28.44,45456.0
2015-06-25 12:30:00,28.44,28.47,28.4,28.44,33183.0,28.44,28.47,28.4,28.44,33183.0
2015-06-25 13:00:00,28.43,28.45,28.41,28.44,49333.0,28.43,28.45,28.41,28.44,49333.0
2015-06-25 13:30:00,28.44,28.46,28.41,28.46,21814.0,28.44,28.46,28.41,28.46,21814.0
2015-06-25 14:00:00,28.46,28.46,28.3,28.31,46240.0,28.46,28.46,28.3,28.31,46240.0
2015-06-25 14:30:00,28.3,28.41,28.25,28.38,83103.0,28.3,28.41,28.25,28.38,83103.0
2015-06-25 15:00:00,28.38,28.46,28.37,28.41,62162.0,28.38,28.46,28.37,28.41,62162.0
2015-06-25 15:30:00,28.41,28.42,28.36,28.4,188993.0,28.41,28.42,28.36,28.4,188993.0
2015-06-26 09:30:00,28.5,28.54,28.3,28.48,76129.0,28.5,28.54,28.3,28.48,76129.0
2015-06-26 10:00:00,28.49,28.56,28.33,28.35,96418.0,28.49,28.56,28.33,28.35,96418.0
2015-06-26 10:30:00,28.36,28.66,28.32,28.46,287993.0,28.36,28.66,28.32,28.46,287993.0
2015-06-26 11:00:00,28.45,28.57,28.44,28.55,92972.0,28.45,28.57,28.44,28.55,92972.0
2015-06-26 11:30:00,28.55,28.63,28.53,28.6,92039.0,28.55,28.63,28.53,28.6,92039.0
2015-06-26 12:00:00,28.61,28.62,28.52,28.53,90180.0,28.61,28.62,28.52,28.53,90180.0
2015-06-26 12:30:00,28.53,28.58,28.46,28.49,72727.0,28.53,28.58,28.46,28.49,72727.0
2015-06-26 13:00:00,28.49,28.51,28.34,28.46,127367.0,28.49,28.51,28.34,28.46,127367.0
2015-06-26 13:30:00,28.45,28.59,28.41,28.59,117400.0,28.45,28.59,28.41,28.59,117400.0
2015-06-26 14:00:00,28.6,28.6,28.51,28.54,84143.0,28.6,28.6,28.51,28.54,84143.0
2015-06-26 14:30:00,28.54,28.6,28.52,28.56,79100.0,28.54,28.6,28.52,28.56,79100.0
2015-06-26 15:00:00,28.57,28.63,28.54,28.58,129057.0,28.57,28.63,28.54,28.58,129057.0
2015-06-26 15:30:00,28.57,28.66,28.56,28.61,301220.0,28.57,28.66,28.56,28.61,301220.0
2015-06-29 09:30:00,28.43,28.58,28.13,28.48,77012.0,28.43,28.58,28.13,28.48,77012.0
2015-06-29 10:00:00,28.46,28.55,28.33,28.34,57624.0,28.46,28.55,28.33,28.34,57624.0
2015-06-29 10:30:00,28.32,28.43,28.3,28.3,53858.0,28.32,28.43,28.3,28.3,53858.0
2015-06-29 11:00:00,28.28,28.28,28.11,28.16,56321.0,28.28,28.28,28.11,28.16,56321.0
2015-06-29 11:30:00,28.15,28.16,28.04,28.11,62560.0,28.15,28.16,28.04,28.11,62560.0
2015-06-29 12:00:00,28.11,28.15,28.07,28.07,86541.0,28.11,28.15,28.07,28.07,86541.0
2015-06-29 12:30:00,28.08,28.08,27.97,28.07,80562.0,28.08,28.08,27.97,28.07,80562.0
2015-06-29 13:00:00,28.06,28.09,28.0,28.07,78761.0,28.06,28.09,28.0,28.07,78761.0
2015-06-29 13:30:00,28.05,28.12,28.05,28.11,83079.0,28.05,28.12,28.05,28.11,83079.0
2015-06-29 14:00:00,28.11,28.12,28.04,28.06,63354.0,28.11,28.12,28.04,28.06,63354.0
2015-06-29 14:30:00,28.05,28.14,28.01,28.08,89127.0,28.05,28.14,28.01,28.08,89127.0
2015-06-29 15:00:00,28.08,28.18,28.0,28.04,197288.0,28.08,28.18,28.0,28.04,197288.0
2015-06-29 15:30:00,28.03,28.05,27.92,27.94,296824.0,28.03,28.05,27.92,27.94,296824.0
2015-06-30 09:30:00,28.09,28.21,27.94,27.94,43716.0,28.09,28.21,27.94,27.94,43716.0
2015-06-30 10:00:00,27.95,27.97,27.78,27.82,56704.0,27.95,27.97,27.78,27.82,56704.0
2015-06-30 10:30:00,27.81,27.81,27.64,27.71,64772.0,27.81,27.81,27.64,27.71,64772.0
2015-06-30 11:00:00,27.71,27.77,27.65,27.66,89522.0,27.71,27.77,27.65,27.66,89522.0
2015-06-30 11:30:00,27.66,27.68,27.53,27.53,95816.0,27.66,27.68,27.53,27.53,95816.0
2015-06-30 12:00:00,27.54,27.6,27.51,27.57,71218.0,27.54,27.6,27.51,27.57,71218.0
2015-06-30 12:30:00,27.58,27.73,27.55,27.68,80138.0,27.58,27.73,27.55,27.68,80138.0
2015-06-30 13:00:00,27.69,27.69,27.55,27.64,94902.0,27.69,27.69,27.55,27.64,94902.0
2015-06-30 13:30:00,27.65,27.75,27.64,27.71,81010.0,27.65,27.75,27.64,27.71,81010.0
2015-06-30 14:00:00,27.71,27.75,27.63,27.64,85362.0,27.71,27.75,27.63,27.64,85362.0
2015-06-30 14:30:00,27.63,27.66,27.58,27.58,75047.0,27.63,27.66,27.58,27.58,75047.0
2015-06-30 15:00:00,27.58,27.62,27.54,27.57,103959.0,27.58,27.62,27.54,27.57,103959.0
2015-06-30 15:30:00,27.57,27.66,27.56,27.58,294491.0,27.57,27.66,27.56,27.58,294491.0
2015-07-01 09:30:00,27.72,27.92,27.42,27.65,94621.0,27.72,27.92,27.42,27.65,94621.0
2015-07-01 10:00:00,27.63,27.79,27.62,27.63,130121.0,27.63,27.79,27.62,27.63,130121.0
2015-07-01 10:30:00,27.63,27.81,27.58,27.74,233008.0,27.63,27.81,27.58,27.74,233008.0
2015-07-01 11:00:00,27.74,27.74,27.64,27.66,84108.0,27.74,27.74,27.64,27.66,84108.0
2015-07-01 11:30:00,27.66,27.66,27.56,27.59,57896.0,27.66,27.66,27.56,27.59,57896.0
2015-07-01 12:00:00,27.59,27.6,27.49,27.5,107857.0,27.59,27.6,27.49,27.5,107857.0
2015-07-01 12:30:00,27.49,27.5,27.35,27.42,109000.0,27.49,27.5,27.35,27.42,109000.0
2015-07-01 13:00:00,27.42,27.52,27.4,27.51,93796.0,27.42,27.52,27.4,27.51,93796.0
2015-07-01 13:30:00,27.5,27.6,27.46,27.46,58237.0,27.5,27.6,27.46,27.46,58237.0
2015-07-01 14:00:00,27.45,27.49,27.4,27.43,82282.0,27.45,27.49,27.4,27.43,82282.0
2015-07-01 14:30:00,27.43,27.47,27.41,27.45,87715.0,27.43,27.47,27.41,27.45,87715.0
2015-07-01 15:00:00,27.45,27.47,27.4,27.43,103747.0,27.45,27.47,27.4,27.43,103747.0
2015-07-01 15:30:00,27.44,27.46,27.36,27.44,276626.0,27.44,27.46,27.36,27.44,276626.0
2015-07-02 09:30:00,27.37,27.63,27.37,27.47,194132.0,27.37,27.63,27.37,27.47,194132.0
2015-07-02 10:00:00,27.46,27.51,27.43,27.47,83202.0,27.46,27.51,27.43,27.47,83202.0
2015-07-02 10:30:00,27.47,27.5,27.43,27.45,72808.0,27.47,27.5,27.43,27.45,72808.0
2015-07-02 11:00:00,27.45,27.45,27.38,27.39,71192.0,27.45,27.45,27.38,27.39,71192.0
2015-07-02 11:30:00,27.39,27.42,27.34,27.37,86643.0,27.39,27.42,27.34,27.37,86643.0
2015-07-02 12:00:00,27.39,27.42,27.36,27.41,38396.0,27.39,27.42,27.36,27.41,38396.0
2015-07-02 12:30:00,27.41,27.42,27.27,27.3,61834.0,27.41,27.42,27.27,27.3,61834.0
2015-07-02 13:00:00,27.31,27.36,27.29,27.35,52031.0,27.31,27.36,27.29,27.35,52031.0
2015-07-02 13:30:00,27.35,27.42,27.34,27.39,53161.0,27.35,27.42,27.34,27.39,53161.0
2015-07-02 14:00:00,27.4,27.42,27.39,27.41,53736.0,27.4,27.42,27.39,27.41,53736.0
2015-07-02 14:30:00,27.41,27.42,27.38,27.4,38762.0,27.41,27.42,27.38,27.4,38762.0
2015-07-02 15:00:00,27.4,27.45,27.39,27.44,54915.0,27.4,27.45,27.39,27.44,54915.0
2015-07-02 15:30:00,27.44,27.45,27.37,27.4,164380.0,27.44,27.45,27.37,27.4,164380.0
2015-07-06 09:30:00,27.18,27.44,27.11,27.41,72773.0,27.18,27.44,27.11,27.41,72773.0
2015-07-06 10:00:00,27.41,27.56,27.38,27.52,50546.0,27.41,27.56,27.38,27.52,50546.0
2015-07-06 10:30:00,27.52,27.58,27.48,27.49,73318.0,27.52,27.58,27.48,27.49,73318.0
2015-07-06 11:00:00,27.5,27.51,27.44,27.5,46012.0,27.5,27.51,27.44,27.5,46012.0
2015-07-06 11:30:00,27.5,27.52,27.46,27.48,65432.0,27.5,27.52,27.46,27.48,65432.0
2015-07-06 12:00:00,27.48,27.5,27.43,27.45,31016.0,27.48,27.5,27.43,27.45,31016.0
2015-07-06 12:30:00,27.44,27.44,27.33,27.39,36482.0,27.44,27.44,27.33,27.39,36482.0
2015-07-06 13:00:00,27.39,27.4,27.33,27.37,42798.0,27.39,27.4,27.33,27.37,42798.0
2015-07-06 13:30:00,27.37,27.37,27.32,27.35,37568.0,27.37,27.37,27.32,27.35,37568.0
2015-07-06 14:00:00,27.35,27.36,27.28,27.29,41889.0,27.35,27.36,27.28,27.29,41889.0
2015-07-06 14:30:00,27.29,27.33,27.29,27.32,27247.0,27.29,27.33,27.29,27.32,27247.0
2015-07-06 15:00:00,27.31,27.35,27.3,27.34,37302.0,27.31,27.35,27.3,27.34,37302.0
2015-07-06 15:30:00,27.34,27.49,27.33,27.46,175102.0,27.34,27.49,27.33,27.46,175102.0
2015-07-07 09:30:00,27.51,27.72,27.51,27.55,84149.0,27.51,27.72,27.51,27.55,84149.0
2015-07-07 10:00:00,27.54,27.61,27.49,27.51,133532.0,27.54,27.61,27.49,27.51,133532.0
2015-07-07 10:30:00,27.5,27.53,27.3,27.31,150555.0,27.5,27.53,27.3,27.31,150555.0
2015-07-07 11:00:00,27.31,27.31,27.18,27.2,74025.0,27.31,27.31,27.18,27.2,74025.0
2015-07-07 11:30:00,27.19,27.21,27.06,27.17,111721.0,27.19,27.21,27.06,27.17,111721.0
2015-07-07 12:00:00,27.15,27.18,27.11,27.13,37123.0,27.15,27.18,27.11,27.13,37123.0
2015-07-07 12:30:00,27.13,27.36,27.13,27.35,49573.0,27.13,27.36,27.13,27.35,49573.0
2015-07-07 13:00:00,27.35,27.38,27.29,27.37,45162.0,27.35,27.38,27.29,27.37,45162.0
2015-07-07 13:30:00,27.38,27.47,27.37,27.43,40910.0,27.38,27.47,27.37,27.43,40910.0
2015-07-07 14:00:00,27.44,27.48,27.38,27.41,45354.0,27.44,27.48,27.38,27.41,45354.0
2015-07-07 14:30:00,27.41,27.59,27.39,27.59,94858.0,27.41,27.59,27.39,27.59,94858.0
2015-07-07 15:00:00,27.59,27.64,27.56,27.62,67220.0,27.59,27.64,27.56,27.62,67220.0
2015-07-07 15:30:00,27.63,27.67,27.59,27.62,137831.0,27.63,27.67,27.59,27.62,137831.0
2015-07-08 09:30:00,27.41,27.59,27.25,27.37,37924.0,27.41,27.59,27.25,27.37,37924.0
2015-07-08 10:00:00,27.37,27.37,27.13,27.16,34928.0,27.37,27.37,27.13,27.16,34928.0
2015-07-08 10:30:00,27.16,27.28,27.04,27.26,47677.0,27.16,27.28,27.04,27.26,47677.0
2015-07-08 11:00:00,27.24,27.24,27.06,27.07,36898.0,27.24,27.24,27.06,27.07,36898.0
2015-07-08 11:30:00,27.08,27.12,27.01,27.04,25082.0,27.08,27.12,27.01,27.04,25082.0
2015-07-08 12:00:00,27.05,27.23,27.03,27.21,40743.0,27.05,27.23,27.03,27.21,40743.0
2015-07-08 12:30:00,27.21,27.22,27.07,27.12,31451.0,27.21,27.22,27.07,27.12,31451.0
2015-07-08 13:00:00,27.12,27.2,27.07,27.15,34046.0,27.12,27.2,27.07,27.15,34046.0
2015-07-08 13:30:00,27.16,27.2,27.13,27.2,28481.0,27.16,27.2,27.13,27.2,28481.0
2015-07-08 14:00:00,27.19,27.21,27.12,27.2,43275.0,27.19,27.21,27.12,27.2,43275.0
2015-07-08 14:30:00,27.19,27.21,27.1,27.13,56502.0,27.19,27.21,27.1,27.13,56502.0
2015-07-08 15:00:00,27.14,27.2,27.12,27.18,73009.0,27.14,27.2,27.12,27.18,73009.0
2015-07-08 15:30:00,27.17,27.25,27.17,27.25,195829.0,27.17,27.25,27.17,27.25,195829.0
2015-07-09 09:30:00,27.55,27.84,27.51,27.69,81265.0,27.55,27.84,27.51,27.69,81265.0
2015-07-09 10:00:00,27.71,27.87,27.64,27.67,63950.0,27.71,27.87,27.64,27.67,63950.0
2015-07-09 10:30:00,27.68,27.78,27.65,27.76,66133.0,27.68,27.78,27.65,27.76,66133.0
2015-07-09 11:00:00,27.76,27.78,27.72,27.75,46123.0,27.76,27.78,27.72,27.75,46123.0
2015-07-09 11:30:00,27.74,27.76,27.66,27.74,67700.0,27.74,27.76,27.66,27.74,67700.0
2015-07-09 12:00:00,27.73,27.87,27.73,27.86,45017.0,27.73,27.87,27.73,27.86,45017.0
2015-07-09 12:30:00,27.86,27.88,27.82,27.88,41207.0,27.86,27.88,27.82,27.88,41207.0
2015-07-09 13:00:00,27.88,27.89,27.77,27.81,36176.0,27.88,27.89,27.77,27.81,36176.0
2015-07-09 13:30:00,27.82,27.9,27.81,27.87,45604.0,27.82,27.9,27.81,27.87,45604.0
2015-07-09 14:00:00,27.86,27.87,27.78,27.78,69458.0,27.86,27.87,27.78,27.78,69458.0
2015-07-09 14:30:00,27.79,27.82,27.75,27.81,55415.0,27.79,27.82,27.75,27.81,55415.0
2015-07-09 15:00:00,27.81,27.81,27.74,27.77,67052.0,27.81,27.81,27.74,27.77,67052.0
2015-07-09 15:30:00,27.76,27.82,27.73,27.74,128374.0,27.76,27.82,27.73,27.74,128374.0
2015-07-10 09:30:00,28.0,28.1,27.79,27.92,103586.0,28.0,28.1,27.79,27.92,103586.0
2015-07-10 10:00:00,27.91,28.1,27.91,28.08,57846.0,27.91,28.1,27.91,28.08,57846.0
2015-07-10 10:30:00,28.08,28.12,27.99,28.1,85916.0,28.08,28.12,27.99,28.1,85916.0
2015-07-10 11:00:00,28.09,28.13,28.0,28.05,44114.0,28.09,28.13,28.0,28.05,44114.0
2015-07-10 11:30:00,28.05,28.13,28.01,28.08,38815.0,28.05,28.13,28.01,28.08,38815.0
2015-07-10 12:00:00,28.09,28.2,28.09,28.19,36909.0,28.09,28.2,28.09,28.19,36909.0
2015-07-10 12:30:00,28.19,28.2,28.14,28.17,51921.0,28.19,28.2,28.14,28.17,51921.0
2015-07-10 13:00:00,28.17,28.21,28.11,28.21,82551.0,28.17,28.21,28.11,28.21,82551.0
2015-07-10 13:30:00,28.21,28.23,28.17,28.19,57490.0,28.21,28.23,28.17,28.19,57490.0
2015-07-10 14:00:00,28.19,28.22,28.17,28.21,68010.0,28.19,28.22,28.17,28.21,68010.0
2015-07-10 14:30:00,28.21,28.29,28.2,28.24,56504.0,28.21,28.29,28.2,28.24,56504.0
2015-07-10 15:00:00,28.24,28.28,28.19,28.27,95768.0,28.24,28.28,28.19,28.27,95768.0
2015-07-10 15:30:00,28.27,28.33,28.25,28.26,194489.0,28.27,28.33,28.25,28.26,194489.0
2015-07-13 09:30:00,28.5,28.69,28.44,28.6,118980.0,28.5,28.69,28.44,28.6,118980.0
2015-07-13 10:00:00,28.6,28.68,28.59,28.64,88734.0,28.6,28.68,28.59,28.64,88734.0
2015-07-13 10:30:00,28.65,28.7,28.63,28.68,81834.0,28.65,28.7,28.63,28.68,81834.0
2015-07-13 11:00:00,28.67,28.7,28.6,28.7,67869.0,28.67,28.7,28.6,28.7,67869.0
2015-07-13 11:30:00,28.69,28.78,28.68,28.78,47940.0,28.69,28.78,28.68,28.78,47940.0
2015-07-13 12:00:00,28.78,28.79,28.67,28.68,34385.0,28.78,28.79,28.67,28.68,34385.0
2015-07-13 12:30:00,28.69,28.7,28.67,28.68,19123.0,28.69,28.7,28.67,28.68,19123.0
2015-07-13 13:00:00,28.68,28.7,28.67,28.69,27962.0,28.68,28.7,28.67,28.69,27962.0
2015-07-13 13:30:00,28.69,28.72,28.68,28.71,39455.0,28.69,28.72,28.68,28.71,39455.0
2015-07-13 14:00:00,28.7,28.75,28.7,28.73,31844.0,28.7,28.75,28.7,28.73,31844.0
2015-07-13 14:30:00,28.73,28.78,28.72,28.78,46233.0,28.73,28.78,28.72,28.78,46233.0
2015-07-13 15:00:00,28.79,28.83,28.76,28.83,68396.0,28.79,28.83,28.76,28.83,68396.0
2015-07-13 15:30:00,28.83,28.85,28.8,28.85,191004.0,28.83,28.85,28.8,28.85,191004.0
2015-07-14 09:30:00,28.95,28.99,28.71,28.9,49311.0,28.95,28.99,28.71,28.9,49311.0
2015-07-14 10:00:00,28.89,28.9,28.74,28.75,79840.0,28.89,28.9,28.74,28.75,79840.0
2015-07-14 10:30:00,28.75,28.92,28.75,28.89,78809.0,28.75,28.92,28.75,28.89,78809.0
2015-07-14 11:00:00,28.89,28.92,28.86,28.86,49482.0,28.89,28.92,28.86,28.86,49482.0
2015-07-14 11:30:00,28.87,28.88,28.79,28.86,38581.0,28.87,28.88,28.79,28.86,38581.0
2015-07-14 12:00:00,28.85,28.9,28.85,28.89,48427.0,28.85,28.9,28.85,28.89,48427.0
2015-07-14 12:30:00,28.88,28.93,28.88,28.93,50275.0,28.88,28.93,28.88,28.93,50275.0
2015-07-14 13:00:00,28.92,29.0,28.88,28.99,107209.0,28.92,29.0,28.88,28.99,107209.0
2015-07-14 13:30:00,28.99,29.13,28.99,29.06,156674.0,28.99,29.13,28.99,29.06,156674.0
2015-07-14 14:00:00,29.05,29.1,29.01,29.09,96980.0,29.05,29.1,29.01,29.09,96980.0
2015-07-14 14:30:00,29.09,29.2,29.01,29.14,167880.0,29.09,29.2,29.01,29.14,167880.0
2015-07-14 15:00:00,29.14,29.29,29.13,29.26,176537.0,29.14,29.29,29.13,29.26,176537.0
2015-07-14 15:30:00,29.26,29.35,29.16,29.33,601617.0,29.26,29.35,29.16,29.33,601617.0
2015-07-15 09:30:00,29.26,29.51,29.18,29.45,167180.0,29.26,29.51,29.18,29.45,167180.0
2015-07-15 10:00:00,29.44,29.44,29.27,29.36,120753.0,29.44,29.44,29.27,29.36,120753.0
2015-07-15 10:30:00,29.34,29.45,29.26,29.39,68893.0,29.34,29.45,29.26,29.39,68893.0
2015-07-15 11:00:00,29.39,29.43,29.29,29.33,115690.0,29.39,29.43,29.29,29.33,115690.0
2015-07-15 11:30:00,29.33,29.41,29.32,29.41,73295.0,29.33,29.41,29.32,29.41,73295.0
2015-07-15 12:00:00,29.4,29.51,29.39,29.46,90146.0,29.4,29.51,29.39,29.46,90146.0
2015-07-15 12:30:00,29.46,29.46,29.35,29.44,88879.0,29.46,29.46,29.35,29.44,88879.0
2015-07-15 13:00:00,29.43,29.46,29.4,29.42,72732.0,29.43,29.46,29.4,29.42,72732.0
2015-07-15 13:30:00,29.41,29.5,29.39,29.47,144181.0,29.41,29.5,29.39,29.47,144181.0
2015-07-15 14:00:00,29.46,29.46,29.4,29.42,70665.0,29.46,29.46,29.4,29.42,70665.0
2015-07-15 14:30:00,29.42,29.44,29.27,29.37,205999.0,29.42,29.44,29.27,29.37,205999.0
2015-07-15 15:00:00,29.37,29.37,29.27,29.31,97822.0,29.37,29.37,29.27,29.31,97822.0
2015-07-15 15:30:00,29.3,29.37,29.3,29.37,326095.0,29.3,29.37,29.3,29.37,326095.0
2015-07-16 09:30:00,29.4,29.5,29.29,29.46,102590.0,29.4,29.5,29.29,29.46,102590.0
2015-07-16 10:00:00,29.46,29.59,29.44,29.51,92324.0,29.46,29.59,29.44,29.51,92324.0
2015-07-16 10:30:00,29.51,29.66,29.47,29.55,132473.0,29.51,29.66,29.47,29.55,132473.0
2015-07-16 11:00:00,29.55,29.63,29.5,29.61,71413.0,29.55,29.63,29.5,29.61,71413.0
2015-07-16 11:30:00,29.6,29.75,29.56,29.74,252522.0,29.6,29.75,29.56,29.74,252522.0
2015-07-16 12:00:00,29.74,29.93,29.7,29.87,133376.0,29.74,29.93,29.7,29.87,133376.0
2015-07-16 12:30:00,29.86,29.99,29.83,29.93,132369.0,29.86,29.99,29.83,29.93,132369.0
2015-07-16 13:00:00,29.93,29.95,29.72,29.77,87027.0,29.93,29.95,29.72,29.77,87027.0
2015-07-16 13:30:00,29.77,29.8,29.71,29.78,100438.0,29.77,29.8,29.71,29.78,100438.0
2015-07-16 14:00:00,29.77,29.83,29.69,29.7,83444.0,29.77,29.83,29.69,29.7,83444.0
2015-07-16 14:30:00,29.7,29.92,29.7,29.86,150134.0,29.7,29.92,29.7,29.86,150134.0
2015-07-16 15:00:00,29.86,29.91,29.85,29.89,118606.0,29.86,29.91,29.85,29.89,118606.0
2015-07-16 15:30:00,29.9,29.99,29.89,29.96,471775.0,29.9,29.99,29.89,29.96,471775.0
2015-07-17 09:30:00,30.02,30.28,29.94,30.06,405743.0,30.02,30.28,29.94,30.06,405743.0
2015-07-17 10:00:00,30.02,30.12,29.93,30.12,267566.0,30.02,30.12,29.93,30.12,267566.0
2015-07-17 10:30:00,30.13,30.47,30.09,30.41,248496.0,30.13,30.47,30.09,30.41,248496.0
2015-07-17 11:00:00,30.4,30.65,30.4,30.59,225240.0,30.4,30.65,30.4,30.59,225240.0
2015-07-17 11:30:00,30.59,30.88,30.59,30.8,398952.0,30.59,30.88,30.59,30.8,398952.0
2015-07-17 12:00:00,30.79,31.05,30.78,30.9,617894.0,30.79,31.05,30.78,30.9,617894.0
2015-07-17 12:30:00,30.89,30.92,30.47,30.91,228539.0,30.89,30.92,30.47,30.91,228539.0
2015-07-17 13:00:00,30.91,31.01,30.8,30.9,241902.0,30.91,31.01,30.8,30.9,241902.0
2015-07-17 13:30:00,30.92,31.3,30.9,31.29,346085.0,30.92,31.3,30.9,31.29,346085.0
2015-07-17 14:00:00,31.29,31.32,30.94,31.13,454651.0,31.29,31.32,30.94,31.13,454651.0
2015-07-17 14:30:00,31.11,31.31,31.11,31.18,179492.0,31.11,31.31,31.11,31.18,179492.0
2015-07-17 15:00:00,31.18,31.21,30.99,31.1,273719.0,31.18,31.21,30.99,31.1,273719.0
2015-07-17 15:30:00,31.1,31.22,31.09,31.15,370033.0,31.1,31.22,31.09,31.15,370033.0
2015-07-20 09:30:00,31.17,31.54,31.0,31.17,226639.0,31.17,31.54,31.0,31.17,226639.0
2015-07-20 10:00:00,31.17,31.36,31.16,31.32,224582.0,31.17,31.36,31.16,31.32,224582.0
2015-07-20 10:30:00,31.31,31.33,31.2,31.26,228944.0,31.31,31.33,31.2,31.26,228944.0
2015-07-20 11:00:00,31.26,31.3,31.22,31.3,132639.0,31.26,31.3,31.22,31.3,132639.0
2015-07-20 11:30:00,31.29,31.34,31.25,31.25,98215.0,31.29,31.34,31.25,31.25,98215.0
2015-07-20 12:00:00,31.26,31.26,31.25,31.25,25297.0,31.26,31.26,31.25,31.25,25297.0
2015-07-20 12:30:00,31.26,31.33,31.24,31.33,83962.0,31.26,31.33,31.24,31.33,83962.0
2015-07-20 13:00:00,31.33,31.47,31.32,31.45,110118.0,31.33,31.47,31.32,31.45,110118.0
2015-07-20 13:30:00,31.45,31.51,31.42,31.42,89594.0,31.45,31.51,31.42,31.42,89594.0
2015-07-20 14:00:00,31.42,31.48,31.38,31.47,76410.0,31.42,31.48,31.38,31.47,76410.0
2015-07-20 14:30:00,31.47,31.51,31.34,31.35,117195.0,31.47,31.51,31.34,31.35,117195.0
2015-07-20 15:00:00,31.34,31.42,31.3,31.38,135630.0,31.34,31.42,31.3,31.38,135630.0
2015-07-20 15:30:00,31.37,31.44,31.29,31.35,326451.0,31.37,31.44,31.29,31.35,326451.0
2015-07-21 09:30:00,31.04,31.46,31.02,31.42,197444.0,31.04,31.46,31.02,31.42,197444.0
2015-07-21 10:00:00,31.42,31.57,31.41,31.51,132443.0,31.42,31.57,31.41,31.51,132443.0
2015-07-21 10:30:00,31.5,31.51,31.47,31.49,224113.0,31.5,31.51,31.47,31.49,224113.0
2015-07-21 11:00:00,31.49,31.57,31.48,31.5,194374.0,31.49,31.57,31.48,31.5,194374.0
2015-07-21 11:30:00,31.5,31.55,31.49,31.5,103922.0,31.5,31.55,31.49,31.5,103922.0
2015-07-21 12:00:00,31.5,31.51,31.34,31.44,74515.0,31.5,31.51,31.34,31.44,74515.0
2015-07-21 12:30:00,31.45,31.47,31.38,31.44,40044.0,31.45,31.47,31.38,31.44,40044.0
2015-07-21 13:00:00,31.43,31.44,31.29,31.29,46553.0,31.43,31.44,31.29,31.29,46553.0
2015-07-21 13:30:00,31.29,31.33,31.28,31.29,55181.0,31.29,31.33,31.28,31.29,55181.0
2015-07-21 14:00:00,31.28,31.29,31.23,31.26,70666.0,31.28,31.29,31.23,31.26,70666.0
2015-07-21 14:30:00,31.26,31.27,31.18,31.26,222991.0,31.26,31.27,31.18,31.26,222991.0
2015-07-21 15:00:00,31.26,31.28,31.21,31.23,114927.0,31.26,31.28,31.21,31.23,114927.0
2015-07-21 15:30:00,31.22,31.28,31.2,31.28,541490.0,31.22,31.28,31.2,31.28,541490.0
2015-07-22 09:30:00,31.14,31.55,31.02,31.53,487251.0,31.14,31.55,31.02,31.53,487251.0
2015-07-22 10:00:00,31.51,31.53,31.35,31.43,96997.0,31.51,31.53,31.35,31.43,96997.0
2015-07-22 10:30:00,31.45,31.51,31.4,31.48,102883.0,31.45,31.51,31.4,31.48,102883.0
2015-07-22 11:00:00,31.49,31.53,31.46,31.47,78141.0,31.49,31.53,31.46,31.47,78141.0
2015-07-22 11:30:00,31.47,31.48,31.4,31.48,58066.0,31.47,31.48,31.4,31.48,58066.0
2015-07-22 12:00:00,31.47,31.51,31.43,31.47,41135.0,31.47,31.51,31.43,31.47,41135.0
2015-07-22 12:30:00,31.47,31.48,31.39,31.39,175362.0,31.47,31.48,31.39,31.39,175362.0
2015-07-22 13:00:00,31.4,31.48,31.39,31.47,48466.0,31.4,31.48,31.39,31.47,48466.0
2015-07-22 13:30:00,31.47,31.54,31.46,31.48,53551.0,31.47,31.54,31.46,31.48,53551.0
2015-07-22 14:00:00,31.47,31.51,31.45,31.46,51425.0,31.47,31.51,31.45,31.46,51425.0
2015-07-22 14:30:00,31.47,31.52,31.45,31.51,103788.0,31.47,31.52,31.45,31.51,103788.0
2015-07-22 15:00:00,31.51,31.54,31.45,31.45,108530.0,31.51,31.54,31.45,31.45,108530.0
2015-07-22 15:30:00,31.45,31.5,31.41,31.5,233588.0,31.45,31.5,31.41,31.5,233588.0
2015-07-23 09:30:00,31.5,31.72,31.38,31.46,186433.0,31.5,31.72,31.38,31.46,186433.0
2015-07-23 10:00:00,31.47,31.54,31.45,31.52,117295.0,31.47,31.54,31.45,31.52,117295.0
2015-07-23 10:30:00,31.51,31.52,31.48,31.5,67850.0,31.51,31.52,31.48,31.5,67850.0
2015-07-23 11:00:00,31.49,31.5,31.33,31.39,160235.0,31.49,31.5,31.33,31.39,160235.0
2015-07-23 11:30:00,31.4,31.44,31.32,31.33,100401.0,31.4,31.44,31.32,31.33,100401.0
2015-07-23 12:00:00,31.34,31.34,31.18,31.25,88267.0,31.34,31.34,31.18,31.25,88267.0
2015-07-23 12:30:00,31.25,31.28,31.21,31.25,36559.0,31.25,31.28,31.21,31.25,36559.0
2015-07-23 13:00:00,31.25,31.27,31.21,31.25,55001.0,31.25,31.27,31.21,31.25,55001.0
2015-07-23 13:30:00,31.25,31.32,31.22,31.29,48033.0,31.25,31.32,31.22,31.29,48033.0
2015-07-23 14:00:00,31.28,31.28,31.18,31.23,72643.0,31.28,31.28,31.18,31.23,72643.0
2015-07-23 14:30:00,31.23,31.26,31.19,31.22,169747.0,31.23,31.26,31.19,31.22,169747.0
2015-07-23 15:00:00,31.22,31.25,31.17,31.23,103367.0,31.22,31.25,31.17,31.23,103367.0
2015-07-23 15:30:00,31.24,31.26,31.14,31.16,216760.0,31.24,31.26,31.14,31.16,216760.0
2015-07-24 09:30:00,31.2,31.49,31.11,31.48,77951.0,31.2,31.49,31.11,31.48,77951.0
2015-07-24 10:00:00,31.47,31.47,31.26,31.32,70739.0,31.47,31.47,31.26,31.32,70739.0
2015-07-24 10:30:00,31.31,31.42,31.29,31.38,69246.0,31.31,31.42,31.29,31.38,69246.0
2015-07-24 11:00:00,31.38,31.42,31.36,31.4,59174.0,31.38,31.42,31.36,31.4,59174.0
2015-07-24 11:30:00,31.4,31.42,31.38,31.4,153960.0,31.4,31.42,31.38,31.4,153960.0
2015-07-24 12:00:00,31.4,31.41,31.4,31.4,90597.0,31.4,31.41,31.4,31.4,90597.0
2015-07-24 12:30:00,31.4,31.57,31.39,31.56,223221.0,31.4,31.57,31.39,31.56,223221.0
2015-07-24 13:00:00,31.56,31.59,31.51,31.57,85002.0,31.56,31.59,31.51,31.57,85002.0
2015-07-24 13:30:00,31.57,31.69,31.55,31.64,117072.0,31.57,31.69,31.55,31.64,117072.0
2015-07-24 14:00:00,31.63,31.63,31.41,31.5,124246.0,31.63,31.63,31.41,31.5,124246.0
2015-07-24 14:30:00,31.51,31.56,31.38,31.38,128729.0,31.51,31.56,31.38,31.38,128729.0
2015-07-24 15:00:00,31.38,31.46,31.34,31.35,117544.0,31.38,31.46,31.34,31.35,117544.0
2015-07-24 15:30:00,31.36,31.45,31.34,31.41,360404.0,31.36,31.45,31.34,31.41,360404.0
2015-07-27 09:30:00,31.2,31.39,30.54,30.88,159601.0,31.2,31.39,30.54,30.88,159601.0
2015-07-27 10:00:00,30.87,30.9,30.73,30.83,85158.0,30.87,30.9,30.73,30.83,85158.0
2015-07-27 10:30:00,30.84,30.92,30.74,30.76,74303.0,30.84,30.92,30.74,30.76,74303.0
2015-07-27 11:00:00,30.76,30.78,30.56,30.57,99042.0,30.76,30.78,30.56,30.57,99042.0
2015-07-27 11:30:00,30.56,30.62,30.53,30.6,144555.0,30.56,30.62,30.53,30.6,144555.0
2015-07-27 12:00:00,30.59,30.67,30.54,30.67,167655.0,30.59,30.67,30.54,30.67,167655.0
2015-07-27 12:30:00,30.67,30.76,30.62,30.63,89415.0,30.67,30.76,30.62,30.63,89415.0
2015-07-27 13:00:00,30.63,30.74,30.6,30.7,84250.0,30.63,30.74,30.6,30.7,84250.0
2015-07-27 13:30:00,30.7,30.84,30.69,30.75,99422.0,30.7,30.84,30.69,30.75,99422.0
2015-07-27 14:00:00,30.75,30.85,30.74,30.75,109734.0,30.75,30.85,30.74,30.75,109734.0
2015-07-27 14:30:00,30.75,30.8,30.71,30.71,90180.0,30.75,30.8,30.71,30.71,90180.0
2015-07-27 15:00:00,30.71,30.75,30.66,30.7,85182.0,30.71,30.75,30.66,30.7,85182.0
2015-07-27 15:30:00,30.71,30.75,30.69,30.73,193450.0,30.71,30.75,30.69,30.73,193450.0
2015-07-28 09:30:00,31.05,31.28,30.82,31.25,189693.0,31.05,31.28,30.82,31.25,189693.0
2015-07-28 10:00:00,31.24,31.32,31.03,31.05,509493.0,31.24,31.32,31.03,31.05,509493.0
2015-07-28 10:30:00,31.06,31.07,30.9,31.0,160063.0,31.06,31.07,30.9,31.0,160063.0
2015-07-28 11:00:00,31.0,31.06,30.99,31.01,109707.0,31.0,31.06,30.99,31.01,109707.0
2015-07-28 11:30:00,31.02,31.08,30.99,31.08,39694.0,31.02,31.08,30.99,31.08,39694.0
2015-07-28 12:00:00,31.07,31.24,31.06,31.24,52899.0,31.07,31.24,31.06,31.24,52899.0
2015-07-28 12:30:00,31.25,31.26,31.17,31.21,57125.0,31.25,31.26,31.17,31.21,57125.0
2015-07-28 13:00:00,31.21,31.39,31.19,31.33,100996.0,31.21,31.39,31.19,31.33,100996.0
2015-07-28 13:30:00,31.32,31.37,31.32,31.35,82342.0,31.32,31.37,31.32,31.35,82342.0
2015-07-28 14:00:00,31.35,31.52,31.32,31.47,126836.0,31.35,31.52,31.32,31.47,126836.0
2015-07-28 14:30:00,31.46,31.48,31.34,31.48,87576.0,31.46,31.48,31.34,31.48,87576.0
2015-07-28 15:00:00,31.48,31.51,31.4,31.4,139502.0,31.48,31.51,31.4,31.4,139502.0
2015-07-28 15:30:00,31.41,31.55,31.4,31.52,217427.0,31.41,31.55,31.4,31.52,217427.0
2015-07-29 09:30:00,31.31,31.64,31.21,31.37,105973.0,31.31,31.64,31.21,31.37,105973.0
2015-07-29 10:00:00,31.38,31.43,31.24,31.25,105089.0,31.38,31.43,31.24,31.25,105089.0
2015-07-29 10:30:00,31.25,31.32,31.21,31.26,64100.0,31.25,31.32,31.21,31.26,64100.0
2015-07-29 11:00:00,31.25,31.29,31.21,31.25,106858.0,31.25,31.29,31.21,31.25,106858.0
2015-07-29 11:30:00,31.26,31.31,31.23,31.31,73966.0,31.26,31.31,31.23,31.31,73966.0
2015-07-29 12:00:00,31.31,31.38,31.26,31.28,83361.0,31.31,31.38,31.26,31.28,83361.0
2015-07-29 12:30:00,31.29,31.34,31.24,31.33,58183.0,31.29,31.34,31.24,31.33,58183.0
2015-07-29 13:00:00,31.33,31.37,31.3,31.35,73929.0,31.33,31.37,31.3,31.35,73929.0
2015-07-29 13:30:00,31.35,31.39,31.33,31.36,79545.0,31.35,31.39,31.33,31.36,79545.0
2015-07-29 14:00:00,31.35,31.43,31.23,31.24,308677.0,31.35,31.43,31.23,31.24,308677.0
2015-07-29 14:30:00,31.24,31.4,31.23,31.38,101661.0,31.24,31.4,31.23,31.38,101661.0
2015-07-29 15:00:00,31.38,31.48,31.31,31.44,144537.0,31.38,31.48,31.31,31.44,144537.0
2015-07-29 15:30:00,31.45,31.46,31.31,31.43,613189.0,31.45,31.46,31.31,31.43,613189.0
2015-07-30 09:30:00,31.29,31.4,31.05,31.25,49414.0,31.29,31.4,31.05,31.25,49414.0
2015-07-30 10:00:00,31.25,31.32,31.23,31.3,60777.0,31.25,31.32,31.23,31.3,60777.0
2015-07-30 10:30:00,31.29,31.37,31.25,31.29,49370.0,31.29,31.37,31.25,31.29,49370.0
2015-07-30 11:00:00,31.31,31.52,31.3,31.5,40565.0,31.31,31.52,31.3,31.5,40565.0
2015-07-30 11:30:00,31.51,31.88,31.5,31.86,71209.0,31.51,31.88,31.5,31.86,71209.0
2015-07-30 12:00:00,31.86,31.99,31.85,31.98,80834.0,31.86,31.99,31.85,31.98,80834.0
2015-07-30 12:30:00,31.97,32.04,31.92,32.04,103503.0,31.97,32.04,31.92,32.04,103503.0
2015-07-30 13:00:00,32.04,32.17,32.03,32.16,97538.0,32.04,32.17,32.03,32.16,97538.0
2015-07-30 13:30:00,32.16,32.17,31.96,31.96,81861.0,32.16,32.17,31.96,31.96,81861.0
2015-07-30 14:00:00,31.96,32.01,31.84,31.9,74687.0,31.96,32.01,31.84,31.9,74687.0
2015-07-30 14:30:00,31.89,31.98,31.89,31.96,62169.0,31.89,31.98,31.89,31.96,62169.0
2015-07-30 15:00:00,31.95,31.99,31.9,31.96,81887.0,31.95,31.99,31.9,31.96,81887.0
2015-07-30 15:30:00,31.95,31.96,31.79,31.81,211749.0,31.95,31.96,31.79,31.81,211749.0
2015-07-31 09:30:00,31.9,32.0,31.62,31.62,113593.0,31.9,32.0,31.62,31.62,113593.0
2015-07-31 10:00:00,31.61,31.79,31.59,31.73,62108.0,31.61,31.79,31.59,31.73,62108.0
2015-07-31 10:30:00,31.72,31.91,31.7,31.89,55844.0,31.72,31.91,31.7,31.89,55844.0
2015-07-31 11:00:00,31.87,31.93,31.85,31.92,45887.0,31.87,31.93,31.85,31.92,45887.0
2015-07-31 11:30:00,31.91,31.92,31.7,31.71,50438.0,31.91,31.92,31.7,31.71,50438.0
2015-07-31 12:00:00,31.7,31.74,31.67,31.72,41068.0,31.7,31.74,31.67,31.72,41068.0
2015-07-31 12:30:00,31.72,31.72,31.64,31.66,23228.0,31.72,31.72,31.64,31.66,23228.0
2015-07-31 13:00:00,31.67,31.71,31.66,31.7,22896.0,31.67,31.71,31.66,31.7,22896.0
2015-07-31 13:30:00,31.7,31.74,31.67,31.69,37328.0,31.7,31.74,31.67,31.69,37328.0
2015-07-31 14:00:00,31.69,31.72,31.67,31.69,42024.0,31.69,31.72,31.67,31.69,42024.0
2015-07-31 14:30:00,31.68,31.7,31.66,31.67,45501.0,31.68,31.7,31.66,31.67,45501.0
2015-07-31 15:00:00,31.66,31.68,31.53,31.54,53462.0,31.66,31.68,31.53,31.54,53462.0
2015-07-31 15:30:00,31.54,31.61,31.51,31.57,136589.0,31.54,31.61,31.51,31.57,136589.0
2015-08-03 09:30:00,31.45,31.58,31.12,31.36,89081.0,31.45,31.58,31.12,31.36,89081.0
2015-08-03 10:00:00,31.45,31.45,31.14,31.21,124083.0,31.45,31.45,31.14,31.21,124083.0
2015-08-03 10:30:00,31.22,31.3,31.14,31.3,100782.0,31.22,31.3,31.14,31.3,100782.0
2015-08-03 11:00:00,31.31,31.47,31.3,31.41,33205.0,31.31,31.47,31.3,31.41,33205.0
2015-08-03 11:30:00,31.41,31.44,31.37,31.42,39957.0,31.41,31.44,31.37,31.42,39957.0
2015-08-03 12:00:00,31.42,31.45,31.3,31.31,24090.0,31.42,31.45,31.3,31.31,24090.0
2015-08-03 12:30:00,31.31,31.32,31.09,31.11,61695.0,31.31,31.32,31.09,31.11,61695.0
2015-08-03 13:00:00,31.11,31.19,31.06,31.19,42318.0,31.11,31.19,31.06,31.19,42318.0
2015-08-03 13:30:00,31.19,31.22,31.14,31.2,39905.0,31.19,31.22,31.14,31.2,39905.0
2015-08-03 14:00:00,31.19,31.21,31.14,31.17,49578.0,31.19,31.21,31.14,31.17,49578.0
2015-08-03 14:30:00,31.17,31.3,31.16,31.3,49387.0,31.17,31.3,31.16,31.3,49387.0
2015-08-03 15:00:00,31.3,31.4,31.27,31.32,64472.0,31.3,31.4,31.27,31.32,64472.0
2015-08-03 15:30:00,31.31,31.45,31.29,31.39,132523.0,31.31,31.45,31.29,31.39,132523.0
2015-08-04 09:30:00,31.41,31.59,31.34,31.52,37614.0,31.41,31.59,31.34,31.52,37614.0
2015-08-04 10:00:00,31.53,31.73,31.43,31.7,32267.0,31.53,31.73,31.43,31.7,32267.0
2015-08-04 10:30:00,31.69,31.74,31.55,31.58,78834.0,31.69,31.74,31.55,31.58,78834.0
2015-08-04 11:00:00,31.58,31.79,31.58,31.67,48598.0,31.58,31.79,31.58,31.67,48598.0
2015-08-04 11:30:00,31.67,31.68,31.58,31.62,42357.0,31.67,31.68,31.58,31.62,42357.0
2015-08-04 12:00:00,31.62,31.68,31.61,31.67,30760.0,31.62,31.68,31.61,31.67,30760.0
2015-08-04 12:30:00,31.68,31.73,31.45,31.5,24888.0,31.68,31.73,31.45,31.5,24888.0
2015-08-04 13:00:00,31.48,31.56,31.48,31.51,31095.0,31.48,31.56,31.48,31.51,31095.0
2015-08-04 13:30:00,31.52,31.61,31.44,31.46,34443.0,31.52,31.61,31.44,31.46,34443.0
2015-08-04 14:00:00,31.45,31.45,31.35,31.42,39256.0,31.45,31.45,31.35,31.42,39256.0
2015-08-04 14:30:00,31.43,31.59,31.42,31.55,39866.0,31.43,31.59,31.42,31.55,39866.0
2015-08-04 15:00:00,31.56,31.58,31.47,31.5,64232.0,31.56,31.58,31.47,31.5,64232.0
2015-08-04 15:30:00,31.49,31.5,31.37,31.44,241632.0,31.49,31.5,31.37,31.44,241632.0
2015-08-05 09:30:00,31.64,32.01,31.64,31.98,335472.0,31.64,32.01,31.64,31.98,335472.0
2015-08-05 10:00:00,31.99,32.71,31.94,32.47,413108.0,31.99,32.71,31.94,32.47,413108.0
2015-08-05 10:30:00,32.47,32.5,32.05,32.06,166724.0,32.47,32.5,32.05,32.06,166724.0
2015-08-05 11:00:00,32.06,32.5,31.71,32.42,122378.0,32.06,32.5,31.71,32.42,122378.0
2015-08-05 11:30:00,32.45,32.5,32.23,32.26,54857.0,32.45,32.5,32.23,32.26,54857.0
2015-08-05 12:00:00,32.28,32.31,32.05,32.09,83392.0,32.28,32.31,32.05,32.09,83392.0
2015-08-05 12:30:00,32.07,32.13,32.03,32.08,66450.0,32.07,32.13,32.03,32.08,66450.0
2015-08-05 13:00:00,32.09,32.11,31.94,32.11,64008.0,32.09,32.11,31.94,32.11,64008.0
2015-08-05 13:30:00,32.12,32.12,31.99,32.07,54189.0,32.12,32.12,31.99,32.07,54189.0
2015-08-05 14:00:00,32.08,32.17,32.05,32.1,54153.0,32.08,32.17,32.05,32.1,54153.0
2015-08-05 14:30:00,32.11,32.15,31.96,32.01,166158.0,32.11,32.15,31.96,32.01,166158.0
2015-08-05 15:00:00,32.02,32.09,31.96,31.98,96413.0,32.02,32.09,31.96,31.98,96413.0
2015-08-05 15:30:00,31.97,31.99,31.84,31.85,260543.0,31.97,31.99,31.84,31.85,260543.0
2015-08-06 09:30:00,32.0,32.27,31.77,31.85,112204.0,32.0,32.27,31.77,31.85,112204.0
2015-08-06 10:00:00,31.85,32.05,31.83,32.02,104120.0,31.85,32.05,31.83,32.02,104120.0
2015-08-06 10:30:00,32.02,32.03,31.88,31.98,55067.0,32.02,32.03,31.88,31.98,55067.0
2015-08-06 11:00:00,31.97,31.98,31.8,31.82,69953.0,31.97,31.98,31.8,31.82,69953.0
2015-08-06 11:30:00,31.81,31.86,31.61,31.61,85186.0,31.81,31.86,31.61,31.61,85186.0
2015-08-06 12:00:00,31.63,31.72,31.57,31.64,52005.0,31.63,31.72,31.57,31.64,52005.0
2015-08-06 12:30:00,31.65,31.66,31.5,31.51,684375.0,31.65,31.66,31.5,31.51,684375.0
2015-08-06 13:00:00,31.52,31.6,31.41,31.58,103505.0,31.52,31.6,31.41,31.58,103505.0
2015-08-06 13:30:00,31.58,31.62,31.5,31.53,50097.0,31.58,31.62,31.5,31.53,50097.0
2015-08-06 14:00:00,31.52,31.63,31.46,31.61,66980.0,31.52,31.63,31.46,31.61,66980.0
2015-08-06 14:30:00,31.61,31.67,31.57,31.67,55523.0,31.61,31.67,31.57,31.67,55523.0
2015-08-06 15:00:00,31.67,31.71,31.64,31.66,112832.0,31.67,31.71,31.64,31.66,112832.0
2015-08-06 15:30:00,31.65,31.68,31.54,31.54,329327.0,31.65,31.68,31.54,31.54,329327.0
2015-08-07 09:30:00,31.39,31.48,31.18,31.26,99929.0,31.39,31.48,31.18,31.26,99929.0
2015-08-07 10:00:00,31.26,31.41,31.19,31.24,110582.0,31.26,31.41,31.19,31.24,110582.0
2015-08-07 10:30:00,31.24,31.38,31.23,31.23,136174.0,31.24,31.38,31.23,31.23,136174.0
2015-08-07 11:00:00,31.26,31.27,31.09,31.13,75730.0,31.26,31.27,31.09,31.13,75730.0
2015-08-07 11:30:00,31.13,31.41,31.13,31.28,201886.0,31.13,31.41,31.13,31.28,201886.0
2015-08-07 12:00:00,31.3,31.49,31.26,31.45,104212.0,31.3,31.49,31.26,31.45,104212.0
2015-08-07 12:30:00,31.44,31.49,31.29,31.32,77660.0,31.44,31.49,31.29,31.32,77660.0
2015-08-07 13:00:00,31.31,31.32,31.21,31.21,85580.0,31.31,31.32,31.21,31.21,85580.0
2015-08-07 13:30:00,31.22,31.29,31.17,31.26,129097.0,31.22,31.29,31.17,31.26,129097.0
2015-08-07 14:00:00,31.25,31.25,31.14,31.23,112253.0,31.25,31.25,31.14,31.23,112253.0
2015-08-07 14:30:00,31.24,31.37,31.23,31.32,112483.0,31.24,31.37,31.23,31.32,112483.0
2015-08-07 15:00:00,31.33,31.43,31.25,31.35,241611.0,31.33,31.43,31.25,31.35,241611.0
2015-08-07 15:30:00,31.36,31.48,31.33,31.46,321253.0,31.36,31.48,31.33,31.46,321253.0
2015-08-10 09:30:00,31.55,31.92,31.55,31.67,230081.0,31.55,31.92,31.55,31.67,230081.0
2015-08-10 10:00:00,31.69,31.83,31.54,31.55,83049.0,31.69,31.83,31.54,31.55,83049.0
2015-08-10 10:30:00,31.56,31.56,31.32,31.45,124406.0,31.56,31.56,31.32,31.45,124406.0
2015-08-10 11:00:00,31.47,31.7,31.45,31.6,130917.0,31.47,31.7,31.45,31.6,130917.0
2015-08-10 11:30:00,31.64,31.72,31.43,31.43,113317.0,31.64,31.72,31.43,31.43,113317.0
2015-08-10 12:00:00,31.42,31.63,31.42,31.62,173916.0,31.42,31.63,31.42,31.62,173916.0
2015-08-10 12:30:00,31.62,31.7,31.39,31.39,182376.0,31.62,31.7,31.39,31.39,182376.0
2015-08-10 13:00:00,31.39,31.51,31.37,31.41,104565.0,31.39,31.51,31.37,31.41,104565.0
2015-08-10 13:30:00,31.42,31.58,31.28,31.37,274994.0,31.42,31.58,31.28,31.37,274994.0
2015-08-10 14:00:00,31.38,31.42,30.92,30.95,372190.0,31.38,31.42,30.92,30.95,372190.0
2015-08-10 14:30:00,30.95,31.2,30.86,31.05,313347.0,30.95,31.2,30.86,31.05,313347.0
2015-08-10 15:00:00,31.07,31.11,30.87,31.01,340976.0,31.07,31.11,30.87,31.01,340976.0
2015-08-10 15:30:00,31.01,31.06,30.86,30.94,655771.0,31.01,31.06,30.86,30.94,655771.0
2015-08-11 09:30:00,29.2,31.39,29.1,30.85,927973.0,29.2,31.39,29.1,30.85,927973.0
2015-08-11 10:00:00,30.86,30.97,30.52,30.85,346230.0,30.86,30.97,30.52,30.85,346230.0
2015-08-11 10:30:00,30.84,31.18,30.76,31.03,220654.0,30.84,31.18,30.76,31.03,220654.0
2015-08-11 11:00:00,31.02,31.12,30.74,30.75,183917.0,31.02,31.12,30.74,30.75,183917.0
2015-08-11 11:30:00,30.75,30.93,30.64,30.88,194084.0,30.75,30.93,30.64,30.88,194084.0
2015-08-11 12:00:00,30.88,31.11,30.83,31.09,173074.0,30.88,31.11,30.83,31.09,173074.0
2015-08-11 12:30:00,31.09,31.35,31.03,31.19,254847.0,31.09,31.35,31.03,31.19,254847.0
2015-08-11 13:00:00,31.18,31.23,30.98,31.03,265186.0,31.18,31.23,30.98,31.03,265186.0
2015-08-11 13:30:00,31.04,31.04,30.72,30.79,198106.0,31.04,31.04,30.72,30.79,198106.0
2015-08-11 14:00:00,30.79,30.81,30.59,30.65,273645.0,30.79,30.81,30.59,30.65,273645.0
2015-08-11 14:30:00,30.65,30.69,30.41,30.64,181815.0,30.65,30.69,30.41,30.64,181815.0
2015-08-11 15:00:00,30.65,30.65,30.33,30.36,285524.0,30.65,30.65,30.33,30.36,285524.0
2015-08-11 15:30:00,30.37,30.75,30.36,30.58,736649.0,30.37,30.75,30.36,30.58,736649.0
2015-08-12 09:30:00,30.17,30.25,29.49,29.69,211608.0,30.17,30.25,29.49,29.69,211608.0
2015-08-12 10:00:00,29.7,30.01,29.68,29.73,179152.0,29.7,30.01,29.68,29.73,179152.0
2015-08-12 10:30:00,29.73,29.98,29.73,29.85,136471.0,29.73,29.98,29.73,29.85,136471.0
2015-08-12 11:00:00,29.87,30.18,29.87,29.99,98718.0,29.87,30.18,29.87,29.99,98718.0
2015-08-12 11:30:00,29.98,30.01,29.79,29.8,91017.0,29.98,30.01,29.79,29.8,91017.0
2015-08-12 12:00:00,29.79,29.88,29.75,29.83,48549.0,29.79,29.88,29.75,29.83,48549.0
2015-08-12 12:30:00,29.82,29.97,29.79,29.91,74156.0,29.82,29.97,29.79,29.91,74156.0
2015-08-12 13:00:00,29.92,30.09,29.88,30.08,124491.0,29.92,30.09,29.88,30.08,124491.0
2015-08-12 13:30:00,30.08,30.3,29.99,30.3,77258.0,30.08,30.3,29.99,30.3,77258.0
2015-08-12 14:00:00,30.3,30.31,30.08,30.08,101951.0,30.3,30.31,30.08,30.08,101951.0
2015-08-12 14:30:00,30.08,30.26,30.02,30.26,74709.0,30.08,30.26,30.02,30.26,74709.0
2015-08-12 15:00:00,30.25,30.32,30.22,30.29,114355.0,30.25,30.32,30.22,30.29,114355.0
2015-08-12 15:30:00,30.29,30.35,30.22,30.26,212875.0,30.29,30.35,30.22,30.26,212875.0
2015-08-13 09:30:00,30.41,30.51,30.22,30.26,121727.0,30.41,30.51,30.22,30.26,121727.0
2015-08-13 10:00:00,30.26,30.26,30.01,30.08,88283.0,30.26,30.26,30.01,30.08,88283.0
2015-08-13 10:30:00,30.09,30.12,30.01,30.01,68380.0,30.09,30.12,30.01,30.01,68380.0
2015-08-13 11:00:00,30.02,30.09,29.99,30.0,83933.0,30.02,30.09,29.99,30.0,83933.0
2015-08-13 11:30:00,30.01,30.13,30.0,30.13,53814.0,30.01,30.13,30.0,30.13,53814.0
2015-08-13 12:00:00,30.13,30.28,30.13,30.25,48814.0,30.13,30.28,30.13,30.25,48814.0
2015-08-13 12:30:00,30.25,30.35,30.15,30.35,35359.0,30.25,30.35,30.15,30.35,35359.0
2015-08-13 13:00:00,30.35,30.37,30.21,30.32,45062.0,30.35,30.37,30.21,30.32,45062.0
2015-08-13 13:30:00,30.32,30.33,30.24,30.29,54015.0,30.32,30.33,30.24,30.29,54015.0
2015-08-13 14:00:00,30.29,30.37,30.27,30.36,48975.0,30.29,30.37,30.27,30.36,48975.0
2015-08-13 14:30:00,30.36,30.38,30.29,30.3,61824.0,30.36,30.38,30.29,30.3,61824.0
2015-08-13 15:00:00,30.29,30.33,30.19,30.19,71058.0,30.29,30.33,30.19,30.19,71058.0
2015-08-13 15:30:00,30.18,30.19,30.07,30.14,187258.0,30.18,30.19,30.07,30.14,187258.0
2015-08-14 09:30:00,30.08,30.55,30.0,30.47,94843.0,30.08,30.55,30.0,30.47,94843.0
2015-08-14 10:00:00,30.47,30.68,30.42,30.59,179102.0,30.47,30.68,30.42,30.59,179102.0
2015-08-14 10:30:00,30.59,30.76,30.55,30.64,84758.0,30.59,30.76,30.55,30.64,84758.0
2015-08-14 11:00:00,30.62,30.72,30.55,30.61,42396.0,30.62,30.72,30.55,30.61,42396.0
2015-08-14 11:30:00,30.59,30.77,30.56,30.7,71170.0,30.59,30.77,30.56,30.7,71170.0
2015-08-14 12:00:00,30.71,30.72,30.61,30.63,39198.0,30.71,30.72,30.61,30.63,39198.0
2015-08-14 12:30:00,30.63,30.75,30.63,30.73,48109.0,30.63,30.75,30.63,30.73,48109.0
2015-08-14 13:00:00,30.74,30.99,30.7,30.93,75723.0,30.74,30.99,30.7,30.93,75723.0
2015-08-14 13:30:00,30.93,31.01,30.74,30.78,104097.0,30.93,31.01,30.74,30.78,104097.0
2015-08-14 14:00:00,30.78,30.83,30.73,30.75,98125.0,30.78,30.83,30.73,30.75,98125.0
2015-08-14 14:30:00,30.74,30.83,30.73,30.79,99444.0,30.74,30.83,30.73,30.79,99444.0
2015-08-14 15:00:00,30.8,30.88,30.75,30.76,106538.0,30.8,30.88,30.75,30.76,106538.0
2015-08-14 15:30:00,30.76,30.78,30.68,30.73,244783.0,30.76,30.78,30.68,30.73,244783.0
2015-08-17 09:30:00,30.59,30.61,30.31,30.37,82772.0,30.59,30.61,30.31,30.37,82772.0
2015-08-17 10:00:00,30.37,30.55,30.28,30.45,60787.0,30.37,30.55,30.28,30.45,60787.0
2015-08-17 10:30:00,30.44,30.51,30.23,30.51,105057.0,30.44,30.51,30.23,30.51,105057.0
2015-08-17 11:00:00,30.52,30.67,30.52,30.55,73132.0,30.52,30.67,30.52,30.55,73132.0
2015-08-17 11:30:00,30.54,30.68,30.52,30.65,82388.0,30.54,30.68,30.52,30.65,82388.0
2015-08-17 12:00:00,30.66,30.74,30.62,30.71,50744.0,30.66,30.74,30.62,30.71,50744.0
2015-08-17 12:30:00,30.69,30.98,30.69,30.96,54821.0,30.69,30.98,30.69,30.96,54821.0
2015-08-17 13:00:00,30.96,31.19,30.89,31.14,97931.0,30.96,31.19,30.89,31.14,97931.0
2015-08-17 13:30:00,31.14,31.6,31.11,31.38,354805.0,31.14,31.6,31.11,31.38,354805.0
2015-08-17 14:00:00,31.38,31.52,31.34,31.36,136312.0,31.38,31.52,31.34,31.36,136312.0
2015-08-17 14:30:00,31.35,31.5,31.34,31.5,95514.0,31.35,31.5,31.34,31.5,95514.0
2015-08-17 15:00:00,31.5,31.69,31.45,31.67,215997.0,31.5,31.69,31.45,31.67,215997.0
2015-08-17 15:30:00,31.66,31.69,31.54,31.6,353949.0,31.66,31.69,31.54,31.6,353949.0
2015-08-18 09:30:00,31.55,31.61,31.33,31.57,255873.0,31.55,31.61,31.33,31.57,255873.0
2015-08-18 10:00:00,31.57,31.58,31.37,31.39,77942.0,31.57,31.58,31.37,31.39,77942.0
2015-08-18 10:30:00,31.39,31.55,31.38,31.46,107255.0,31.39,31.55,31.38,31.46,107255.0
2015-08-18 11:00:00,31.46,31.49,31.25,31.27,62290.0,31.46,31.49,31.25,31.27,62290.0
2015-08-18 11:30:00,31.28,31.32,31.22,31.31,48000.0,31.28,31.32,31.22,31.31,48000.0
2015-08-18 12:00:00,31.3,31.34,31.2,31.32,69011.0,31.3,31.34,31.2,31.32,69011.0
2015-08-18 12:30:00,31.3,31.41,31.28,31.37,85806.0,31.3,31.41,31.28,31.37,85806.0
2015-08-18 13:00:00,31.38,31.42,31.31,31.41,93615.0,31.38,31.42,31.31,31.41,93615.0
2015-08-18 13:30:00,31.41,31.41,31.36,31.4,130433.0,31.41,31.41,31.36,31.4,130433.0
2015-08-18 14:00:00,31.41,31.43,31.38,31.43,47908.0,31.41,31.43,31.38,31.43,47908.0
2015-08-18 14:30:00,31.43,31.43,31.16,31.21,185351.0,31.43,31.43,31.16,31.21,185351.0
2015-08-18 15:00:00,31.21,31.21,31.08,31.09,57095.0,31.21,31.21,31.08,31.09,57095.0
2015-08-18 15:30:00,31.09,31.15,31.04,31.12,174615.0,31.09,31.15,31.04,31.12,174615.0
2015-08-19 09:30:00,31.06,31.11,30.82,30.93,88960.0,31.06,31.11,30.82,30.93,88960.0
2015-08-19 10:00:00,30.91,30.91,30.83,30.84,45297.0,30.91,30.91,30.83,30.84,45297.0
2015-08-19 10:30:00,30.84,30.85,30.54,30.58,37713.0,30.84,30.85,30.54,30.58,37713.0
2015-08-19 11:00:00,30.59,30.65,30.42,30.44,29757.0,30.59,30.65,30.42,30.44,29757.0
2015-08-19 11:30:00,30.43,30.5,30.37,30.39,86751.0,30.43,30.5,30.37,30.39,86751.0
2015-08-19 12:00:00,30.41,30.49,30.39,30.42,32913.0,30.41,30.49,30.39,30.42,32913.0
2015-08-19 12:30:00,30.41,30.57,30.4,30.53,101419.0,30.41,30.57,30.4,30.53,101419.0
2015-08-19 13:00:00,30.53,30.62,30.51,30.55,81047.0,30.53,30.62,30.51,30.55,81047.0
2015-08-19 13:30:00,30.55,30.63,30.53,30.55,48598.0,30.55,30.63,30.53,30.55,48598.0
2015-08-19 14:00:00,30.55,30.75,30.52,30.61,48475.0,30.55,30.75,30.52,30.61,48475.0
2015-08-19 14:30:00,30.61,30.61,30.34,30.34,71029.0,30.61,30.61,30.34,30.34,71029.0
2015-08-19 15:00:00,30.34,30.43,30.32,30.39,65779.0,30.34,30.43,30.32,30.39,65779.0
2015-08-19 15:30:00,30.39,30.46,30.33,30.34,180969.0,30.39,30.46,30.33,30.34,180969.0
2015-08-20 09:30:00,30.21,30.26,29.96,29.98,57062.0,30.21,30.26,29.96,29.98,57062.0
2015-08-20 10:00:00,29.97,30.04,29.71,29.77,95159.0,29.97,30.04,29.71,29.77,95159.0
2015-08-20 10:30:00,29.77,29.94,29.76,29.84,80771.0,29.77,29.94,29.76,29.84,80771.0
2015-08-20 11:00:00,29.83,29.92,29.8,29.88,78058.0,29.83,29.92,29.8,29.88,78058.0
2015-08-20 11:30:00,29.88,29.96,29.77,29.96,70655.0,29.88,29.96,29.77,29.96,70655.0
2015-08-20 12:00:00,29.96,29.96,29.85,29.89,72654.0,29.96,29.96,29.85,29.89,72654.0
2015-08-20 12:30:00,29.87,29.91,29.72,29.77,47884.0,29.87,29.91,29.72,29.77,47884.0
2015-08-20 13:00:00,29.75,29.81,29.72,29.79,47938.0,29.75,29.81,29.72,29.79,47938.0
2015-08-20 13:30:00,29.78,29.8,29.64,29.7,54482.0,29.78,29.8,29.64,29.7,54482.0
2015-08-20 14:00:00,29.7,29.76,29.64,29.75,81922.0,29.7,29.76,29.64,29.75,81922.0
2015-08-20 14:30:00,29.75,29.76,29.52,29.53,110917.0,29.75,29.76,29.52,29.53,110917.0
2015-08-20 15:00:00,29.54,29.57,29.46,29.5,119360.0,29.54,29.57,29.46,29.5,119360.0
2015-08-20 15:30:00,29.51,29.65,29.34,29.39,395165.0,29.51,29.65,29.34,29.39,395165.0
2015-08-21 09:30:00,28.95,28.95,28.48,28.93,296217.0,28.95,28.95,28.48,28.93,296217.0
2015-08-21 10:00:00,28.92,29.11,28.87,29.0,230073.0,28.92,29.11,28.87,29.0,230073.0
2015-08-21 10:30:00,29.0,29.12,28.88,28.95,175204.0,29.0,29.12,28.88,28.95,175204.0
2015-08-21 11:00:00,28.95,28.98,28.73,28.95,124374.0,28.95,28.98,28.73,28.95,124374.0
2015-08-21 11:30:00,28.96,29.01,28.76,28.91,123380.0,28.96,29.01,28.76,28.91,123380.0
2015-08-21 12:00:00,28.9,29.18,28.87,29.05,90638.0,28.9,29.18,28.87,29.05,90638.0
2015-08-21 12:30:00,29.06,29.14,28.93,28.95,97740.0,29.06,29.14,28.93,28.95,97740.0
2015-08-21 13:00:00,28.95,29.36,28.94,29.35,127374.0,28.95,29.36,28.94,29.35,127374.0
2015-08-21 13:30:00,29.35,29.53,29.2,29.52,157945.0,29.35,29.53,29.2,29.52,157945.0
2015-08-21 14:00:00,29.52,29.57,29.27,29.29,95628.0,29.52,29.57,29.27,29.29,95628.0
2015-08-21 14:30:00,29.29,29.46,29.0,29.02,121004.0,29.29,29.46,29.0,29.02,121004.0
2015-08-21 15:00:00,29.01,29.08,28.79,28.89,166600.0,29.01,29.08,28.79,28.89,166600.0
2015-08-21 15:30:00,28.89,29.07,28.82,28.88,304905.0,28.89,29.07,28.82,28.88,304905.0
2015-08-24 09:30:00,25.6,26.7,25.03,26.7,673233.0,25.6,26.7,25.03,26.7,673233.0
2015-08-24 10:00:00,26.69,27.51,26.63,27.5,223720.0,26.69,27.51,26.63,27.5,223720.0
2015-08-24 10:30:00,27.49,27.78,27.49,27.77,217741.0,27.49,27.78,27.49,27.77,217741.0
2015-08-24 11:00:00,27.77,27.78,27.45,27.45,142082.0,27.77,27.78,27.45,27.45,142082.0
2015-08-24 11:30:00,27.44,28.08,27.4,28.0,162051.0,27.44,28.08,27.4,28.0,162051.0
2015-08-24 12:00:00,28.0,28.1,27.91,28.08,139720.0,28.0,28.1,27.91,28.08,139720.0
2015-08-24 12:30:00,28.08,28.13,27.98,27.99,109553.0,28.08,28.13,27.98,27.99,109553.0
2015-08-24 13:00:00,28.0,28.11,27.99,27.99,107031.0,28.0,28.11,27.99,27.99,107031.0
2015-08-24 13:30:00,28.0,28.0,27.98,27.99,173281.0,28.0,28.0,27.98,27.99,173281.0
2015-08-24 14:00:00,27.99,28.0,27.73,27.73,146953.0,27.99,28.0,27.73,27.73,146953.0
2015-08-24 14:30:00,27.73,27.91,27.73,27.78,252906.0,27.73,27.91,27.73,27.78,252906.0
2015-08-24 15:00:00,27.78,27.79,27.67,27.7,255001.0,27.78,27.79,27.67,27.7,255001.0
2015-08-24 15:30:00,27.7,28.08,27.69,27.84,528084.0,27.7,28.08,27.69,27.84,528084.0
2015-08-25 09:30:00,28.66,28.71,28.03,28.12,131350.0,28.66,28.71,28.03,28.12,131350.0
2015-08-25 10:00:00,28.12,28.18,27.99,28.05,168248.0,28.12,28.18,27.99,28.05,168248.0
2015-08-25 10:30:00,28.01,28.06,27.69,27.7,209793.0,28.01,28.06,27.69,27.7,209793.0
2015-08-25 11:00:00,27.7,28.11,27.7,28.0,72265.0,27.7,28.11,27.7,28.0,72265.0
2015-08-25 11:30:00,28.0,28.19,27.99,28.18,84607.0,28.0,28.19,27.99,28.18,84607.0
2015-08-25 12:00:00,28.18,28.38,28.17,28.37,100782.0,28.18,28.38,28.17,28.37,100782.0
2015-08-25 12:30:00,28.38,28.41,28.3,28.3,40663.0,28.38,28.41,28.3,28.3,40663.0
2015-08-25 13:00:00,28.3,28.32,27.94,27.94,137333.0,28.3,28.32,27.94,27.94,137333.0
2015-08-25 13:30:00,27.94,28.06,27.94,28.0,127096.0,27.94,28.06,27.94,28.0,127096.0
2015-08-25 14:00:00,28.0,28.07,27.97,28.06,97448.0,28.0,28.07,27.97,28.06,97448.0
2015-08-25 14:30:00,28.06,28.13,28.01,28.06,71075.0,28.06,28.13,28.01,28.06,71075.0
2015-08-25 15:00:00,28.07,28.12,27.99,28.0,110702.0,28.07,28.12,27.99,28.0,110702.0
2015-08-25 15:30:00,27.99,28.0,27.62,27.62,254073.0,27.99,28.0,27.62,27.62,254073.0
2015-08-26 09:30:00,28.09,28.37,27.99,28.06,74297.0,28.09,28.37,27.99,28.06,74297.0
2015-08-26 10:00:00,28.05,28.19,27.91,28.06,181837.0,28.05,28.19,27.91,28.06,181837.0
2015-08-26 10:30:00,28.09,28.18,27.9,27.9,124443.0,28.09,28.18,27.9,27.9,124443.0
2015-08-26 11:00:00,27.9,27.92,27.48,27.51,227142.0,27.9,27.92,27.48,27.51,227142.0
2015-08-26 11:30:00,27.54,27.67,27.34,27.64,113212.0,27.54,27.67,27.34,27.64,113212.0
2015-08-26 12:00:00,27.64,27.64,27.4,27.43,68337.0,27.64,27.64,27.4,27.43,68337.0
2015-08-26 12:30:00,27.44,27.64,27.32,27.64,83577.0,27.44,27.64,27.32,27.64,83577.0
2015-08-26 13:00:00,27.63,27.9,27.56,27.86,91546.0,27.63,27.9,27.56,27.86,91546.0
2015-08-26 13:30:00,27.85,27.98,27.77,27.93,92699.0,27.85,27.98,27.77,27.93,92699.0
2015-08-26 14:00:00,27.93,27.95,27.72,27.79,96353.0,27.93,27.95,27.72,27.79,96353.0
2015-08-26 14:30:00,27.79,28.06,27.75,27.99,158475.0,27.79,28.06,27.75,27.99,158475.0
2015-08-26 15:00:00,27.99,28.33,27.89,28.16,112387.0,27.99,28.33,27.89,28.16,112387.0
2015-08-26 15:30:00,28.17,28.41,28.13,28.3,250765.0,28.17,28.41,28.13,28.3,250765.0
2015-08-27 09:30:00,28.63,28.78,28.35,28.39,148807.0,28.63,28.78,28.35,28.39,148807.0
2015-08-27 10:00:00,28.37,28.42,28.09,28.28,119165.0,28.37,28.42,28.09,28.28,119165.0
2015-08-27 10:30:00,28.28,28.56,28.26,28.52,82066.0,28.28,28.56,28.26,28.52,82066.0
2015-08-27 11:00:00,28.51,28.59,28.4,28.5,76574.0,28.51,28.59,28.4,28.5,76574.0
2015-08-27 11:30:00,28.5,28.75,28.49,28.74,79475.0,28.5,28.75,28.49,28.74,79475.0
2015-08-27 12:00:00,28.73,28.89,28.73,28.8,78261.0,28.73,28.89,28.73,28.8,78261.0
2015-08-27 12:30:00,28.81,28.82,28.61,28.75,74401.0,28.81,28.82,28.61,28.75,74401.0
2015-08-27 13:00:00,28.76,28.84,28.69,28.75,94108.0,28.76,28.84,28.69,28.75,94108.0
2015-08-27 13:30:00,28.75,28.81,28.65,28.81,84770.0,28.75,28.81,28.65,28.81,84770.0
2015-08-27 14:00:00,28.81,28.83,28.46,28.5,89405.0,28.81,28.83,28.46,28.5,89405.0
2015-08-27 14:30:00,28.5,28.62,28.37,28.38,107642.0,28.5,28.62,28.37,28.38,107642.0
2015-08-27 15:00:00,28.36,28.71,28.21,28.7,139300.0,28.36,28.71,28.21,28.7,139300.0
2015-08-27 15:30:00,28.7,28.95,28.54,28.92,227046.0,28.7,28.95,28.54,28.92,227046.0
2015-08-28 09:30:00,28.78,29.26,28.73,29.16,109642.0,28.78,29.26,28.73,29.16,109642.0
2015-08-28 10:00:00,29.16,29.17,28.99,29.08,101555.0,29.16,29.17,28.99,29.08,101555.0
2015-08-28 10:30:00,29.06,29.41,29.06,29.23,108873.0,29.06,29.41,29.06,29.23,108873.0
2015-08-28 11:00:00,29.25,29.61,29.24,29.52,127504.0,29.25,29.61,29.24,29.52,127504.0
2015-08-28 11:30:00,29.51,29.51,29.23,29.3,91039.0,29.51,29.51,29.23,29.3,91039.0
2015-08-28 12:00:00,29.3,29.55,29.3,29.52,61790.0,29.3,29.55,29.3,29.52,61790.0
2015-08-28 12:30:00,29.49,29.54,29.4,29.53,94098.0,29.49,29.54,29.4,29.53,94098.0
2015-08-28 13:00:00,29.53,29.84,29.52,29.57,142520.0,29.53,29.84,29.52,29.57,142520.0
2015-08-28 13:30:00,29.57,29.66,29.52,29.63,122718.0,29.57,29.66,29.52,29.63,122718.0
2015-08-28 14:00:00,29.62,29.76,29.62,29.71,70532.0,29.62,29.76,29.62,29.71,70532.0
2015-08-28 14:30:00,29.71,29.73,29.58,29.68,85092.0,29.71,29.73,29.58,29.68,85092.0
2015-08-28 15:00:00,29.69,29.71,29.59,29.71,145029.0,29.69,29.71,29.59,29.71,145029.0
2015-08-28 15:30:00,29.69,29.79,29.6,29.77,340982.0,29.69,29.79,29.6,29.77,340982.0
2015-08-31 09:30:00,29.5,29.64,29.29,29.32,162714.0,29.5,29.64,29.29,29.32,162714.0
2015-08-31 10:00:00,29.31,29.34,29.2,29.3,201778.0,29.31,29.34,29.2,29.3,201778.0
2015-08-31 10:30:00,29.29,29.36,29.16,29.18,172344.0,29.29,29.36,29.16,29.18,172344.0
2015-08-31 11:00:00,29.17,29.19,29.01,29.12,189526.0,29.17,29.19,29.01,29.12,189526.0
2015-08-31 11:30:00,29.12,29.23,29.03,29.03,449994.0,29.12,29.23,29.03,29.03,449994.0
2015-08-31 12:00:00,29.04,29.15,28.98,29.14,170238.0,29.04,29.15,28.98,29.14,170238.0
2015-08-31 12:30:00,29.13,29.14,29.03,29.09,166222.0,29.13,29.14,29.03,29.09,166222.0
2015-08-31 13:00:00,29.07,29.11,29.02,29.07,205960.0,29.07,29.11,29.02,29.07,205960.0
2015-08-31 13:30:00,29.07,29.1,29.0,29.02,153854.0,29.07,29.1,29.0,29.02,153854.0
2015-08-31 14:00:00,29.03,29.04,28.97,28.98,222044.0,29.03,29.04,28.97,28.98,222044.0
2015-08-31 14:30:00,28.98,29.05,28.88,28.88,266830.0,28.98,29.05,28.88,28.88,266830.0
2015-08-31 15:00:00,28.88,29.16,28.88,29.14,373308.0,28.88,29.16,28.88,29.14,373308.0
2015-08-31 15:30:00,29.13,29.35,29.12,29.13,773138.0,29.13,29.35,29.12,29.13,773138.0
2015-09-01 09:30:00,28.5,29.09,28.16,28.84,82431.0,28.5,29.09,28.16,28.84,82431.0
2015-09-01 10:00:00,28.81,28.81,28.5,28.76,115068.0,28.81,28.81,28.5,28.76,115068.0
2015-09-01 10:30:00,28.76,28.96,28.68,28.96,127002.0,28.76,28.96,28.68,28.96,127002.0
2015-09-01 11:00:00,28.97,29.05,28.9,29.03,154545.0,28.97,29.05,28.9,29.03,154545.0
2015-09-01 11:30:00,29.02,29.04,28.74,28.74,88921.0,29.02,29.04,28.74,28.74,88921.0
2015-09-01 12:00:00,28.74,28.78,28.61,28.63,68103.0,28.74,28.78,28.61,28.63,68103.0
2015-09-01 12:30:00,28.62,28.62,28.34,28.34,97418.0,28.62,28.62,28.34,28.34,97418.0
2015-09-01 13:00:00,28.34,28.48,28.27,28.45,52895.0,28.34,28.48,28.27,28.45,52895.0
2015-09-01 13:30:00,28.43,28.54,28.31,28.54,85658.0,28.43,28.54,28.31,28.54,85658.0
2015-09-01 14:00:00,28.55,28.61,28.45,28.53,130886.0,28.55,28.61,28.45,28.53,130886.0
2015-09-01 14:30:00,28.53,28.8,28.51,28.6,98709.0,28.53,28.8,28.51,28.6,98709.0
2015-09-01 15:00:00,28.61,28.64,28.5,28.5,124318.0,28.61,28.64,28.5,28.5,124318.0
2015-09-01 15:30:00,28.51,28.55,28.25,28.35,318488.0,28.51,28.55,28.25,28.35,318488.0
2015-09-02 09:30:00,28.65,29.01,28.24,28.34,67979.0,28.65,29.01,28.24,28.34,67979.0
2015-09-02 10:00:00,28.33,28.46,28.18,28.24,107027.0,28.33,28.46,28.18,28.24,107027.0
2015-09-02 10:30:00,28.24,28.5,28.14,28.38,61676.0,28.24,28.5,28.14,28.38,61676.0
2015-09-02 11:00:00,28.38,28.45,28.32,28.38,47055.0,28.38,28.45,28.32,28.38,47055.0
2015-09-02 11:30:00,28.37,28.38,28.11,28.17,49056.0,28.37,28.38,28.11,28.17,49056.0
2015-09-02 12:00:00,28.18,28.27,28.07,28.27,61181.0,28.18,28.27,28.07,28.27,61181.0
2015-09-02 12:30:00,28.27,28.49,28.21,28.49,69383.0,28.27,28.49,28.21,28.49,69383.0
2015-09-02 13:00:00,28.5,28.51,28.37,28.44,50153.0,28.5,28.51,28.37,28.44,50153.0
2015-09-02 13:30:00,28.43,28.44,28.26,28.28,42090.0,28.43,28.44,28.26,28.28,42090.0
2015-09-02 14:00:00,28.29,28.62,28.23,28.58,76853.0,28.29,28.62,28.23,28.58,76853.0
2015-09-02 14:30:00,28.59,28.59,28.35,28.39,74985.0,28.59,28.59,28.35,28.39,74985.0
2015-09-02 15:00:00,28.41,28.53,28.36,28.52,74264.0,28.41,28.53,28.36,28.52,74264.0
2015-09-02 15:30:00,28.52,28.74,28.49,28.72,216589.0,28.52,28.74,28.49,28.72,216589.0
2015-09-03 09:30:00,28.86,29.0,28.65,28.7,62112.0,28.86,29.0,28.65,28.7,62112.0
2015-09-03 10:00:00,28.7,28.85,28.65,28.83,68598.0,28.7,28.85,28.65,28.83,68598.0
2015-09-03 10:30:00,28.83,28.97,28.76,28.92,70863.0,28.83,28.97,28.76,28.92,70863.0
2015-09-03 11:00:00,28.94,28.94,28.69,28.83,69839.0,28.94,28.94,28.69,28.83,69839.0
2015-09-03 11:30:00,28.83,28.83,28.72,28.8,57553.0,28.83,28.83,28.72,28.8,57553.0
2015-09-03 12:00:00,28.79,28.81,28.7,28.77,49020.0,28.79,28.81,28.7,28.77,49020.0
2015-09-03 12:30:00,28.78,28.78,28.64,28.7,48253.0,28.78,28.78,28.64,28.7,48253.0
2015-09-03 13:00:00,28.71,28.71,28.47,28.59,63919.0,28.71,28.71,28.47,28.59,63919.0
2015-09-03 13:30:00,28.59,28.59,28.42,28.42,72255.0,28.59,28.59,28.42,28.42,72255.0
2015-09-03 14:00:00,28.43,28.5,28.28,28.44,90277.0,28.43,28.5,28.28,28.44,90277.0
2015-09-03 14:30:00,28.45,28.7,28.45,28.7,91659.0,28.45,28.7,28.45,28.7,91659.0
2015-09-03 15:00:00,28.7,28.74,28.6,28.7,109454.0,28.7,28.74,28.6,28.7,109454.0
2015-09-03 15:30:00,28.71,28.77,28.56,28.7,188669.0,28.71,28.77,28.56,28.7,188669.0
2015-09-04 09:30:00,28.35,28.52,28.2,28.42,61726.0,28.35,28.52,28.2,28.42,61726.0
2015-09-04 10:00:00,28.4,28.45,28.25,28.44,90581.0,28.4,28.45,28.25,28.44,90581.0
2015-09-04 10:30:00,28.45,28.61,28.44,28.54,60187.0,28.45,28.61,28.44,28.54,60187.0
2015-09-04 11:00:00,28.56,28.68,28.5,28.67,61839.0,28.56,28.68,28.5,28.67,61839.0
2015-09-04 11:30:00,28.67,28.71,28.53,28.71,51231.0,28.67,28.71,28.53,28.71,51231.0
2015-09-04 12:00:00,28.71,28.73,28.6,28.72,69109.0,28.71,28.73,28.6,28.72,69109.0
2015-09-04 12:30:00,28.71,28.72,28.47,28.49,47900.0,28.71,28.72,28.47,28.49,47900.0
2015-09-04 13:00:00,28.5,28.51,28.25,28.33,56296.0,28.5,28.51,28.25,28.33,56296.0
2015-09-04 13:30:00,28.32,28.36,28.25,28.27,61911.0,28.32,28.36,28.25,28.27,61911.0
2015-09-04 14:00:00,28.26,28.37,28.19,28.36,67335.0,28.26,28.37,28.19,28.36,67335.0
2015-09-04 14:30:00,28.35,28.49,28.31,28.49,63682.0,28.35,28.49,28.31,28.49,63682.0
2015-09-04 15:00:00,28.48,28.48,28.35,28.38,73296.0,28.48,28.48,28.35,28.38,73296.0
2015-09-04 15:30:00,28.39,28.59,28.39,28.44,161165.0,28.39,28.59,28.39,28.44,161165.0
2015-09-08 09:30:00,28.9,29.09,28.59,28.94,49227.0,28.9,29.09,28.59,28.94,49227.0
2015-09-08 10:00:00,28.91,29.11,28.88,28.96,111442.0,28.91,29.11,28.88,28.96,111442.0
2015-09-08 10:30:00,28.98,29.04,28.89,29.0,83938.0,28.98,29.04,28.89,29.0,83938.0
2015-09-08 11:00:00,29.0,29.09,28.95,29.03,86740.0,29.0,29.09,28.95,29.03,86740.0
2015-09-08 11:30:00,29.03,29.14,29.02,29.1,56724.0,29.03,29.14,29.02,29.1,56724.0
2015-09-08 12:00:00,29.09,29.21,29.04,29.2,51078.0,29.09,29.21,29.04,29.2,51078.0
2015-09-08 12:30:00,29.2,29.21,29.11,29.13,57612.0,29.2,29.21,29.11,29.13,57612.0
2015-09-08 13:00:00,29.14,29.15,28.93,29.0,74066.0,29.14,29.15,28.93,29.0,74066.0
2015-09-08 13:30:00,29.01,29.22,28.99,29.1,70685.0,29.01,29.22,28.99,29.1,70685.0
2015-09-08 14:00:00,29.11,29.29,29.1,29.27,77802.0,29.11,29.29,29.1,29.27,77802.0
2015-09-08 14:30:00,29.27,29.45,29.22,29.44,131623.0,29.27,29.45,29.22,29.44,131623.0
2015-09-08 15:00:00,29.43,29.5,29.42,29.49,101597.0,29.43,29.5,29.42,29.49,101597.0
2015-09-08 15:30:00,29.5,29.64,29.47,29.59,251459.0,29.5,29.64,29.47,29.59,251459.0
2015-09-09 09:30:00,29.75,29.94,29.49,29.49,46091.0,29.75,29.94,29.49,29.49,46091.0
2015-09-09 10:00:00,29.51,29.55,29.37,29.45,70455.0,29.51,29.55,29.37,29.45,70455.0
2015-09-09 10:30:00,29.43,29.45,29.22,29.23,51262.0,29.43,29.45,29.22,29.23,51262.0
2015-09-09 11:00:00,29.23,29.45,29.2,29.41,85481.0,29.23,29.45,29.2,29.41,85481.0
2015-09-09 11:30:00,29.41,29.54,29.37,29.41,41057.0,29.41,29.54,29.37,29.41,41057.0
2015-09-09 12:00:00,29.42,29.67,29.42,29.64,57393.0,29.42,29.67,29.42,29.64,57393.0
2015-09-09 12:30:00,29.65,29.7,29.53,29.56,29141.0,29.65,29.7,29.53,29.56,29141.0
2015-09-09 13:00:00,29.53,29.62,29.48,29.52,20993.0,29.53,29.62,29.48,29.52,20993.0
2015-09-09 13:30:00,29.52,29.52,29.26,29.29,24462.0,29.52,29.52,29.26,29.29,24462.0
2015-09-09 14:00:00,29.29,29.43,29.28,29.38,50841.0,29.29,29.43,29.28,29.38,50841.0
2015-09-09 14:30:00,29.41,29.42,29.29,29.4,60080.0,29.41,29.42,29.29,29.4,60080.0
2015-09-09 15:00:00,29.39,29.41,29.27,29.28,56404.0,29.39,29.41,29.27,29.28,56404.0
2015-09-09 15:30:00,29.29,29.3,29.05,29.11,113092.0,29.29,29.3,29.05,29.11,113092.0
2015-09-10 09:30:00,29.07,29.25,29.04,29.07,19308.0,29.07,29.25,29.04,29.07,19308.0
2015-09-10 10:00:00,29.09,29.12,28.88,28.96,40489.0,29.09,29.12,28.88,28.96,40489.0
2015-09-10 10:30:00,28.98,29.27,28.97,29.18,50392.0,28.98,29.27,28.97,29.18,50392.0
2015-09-10 11:00:00,29.17,29.18,29.05,29.18,154335.0,29.17,29.18,29.05,29.18,154335.0
2015-09-10 11:30:00,29.19,29.37,29.19,29.27,21418.0,29.19,29.37,29.19,29.27,21418.0
2015-09-10 12:00:00,29.26,29.32,29.19,29.27,32242.0,29.26,29.32,29.19,29.27,32242.0
2015-09-10 12:30:00,29.29,29.3,29.13,29.15,24051.0,29.29,29.3,29.13,29.15,24051.0
2015-09-10 13:00:00,29.17,29.3,29.14,29.3,19356.0,29.17,29.3,29.14,29.3,19356.0
2015-09-10 13:30:00,29.3,29.33,29.17,29.19,26411.0,29.3,29.33,29.17,29.19,26411.0
2015-09-10 14:00:00,29.19,29.23,29.11,29.2,32155.0,29.19,29.23,29.11,29.2,32155.0
2015-09-10 14:30:00,29.19,29.2,29.04,29.04,31711.0,29.19,29.2,29.04,29.04,31711.0
2015-09-10 15:00:00,29.03,29.14,29.02,29.04,45410.0,29.03,29.14,29.02,29.04,45410.0
2015-09-10 15:30:00,29.03,29.19,28.98,29.15,133347.0,29.03,29.19,28.98,29.15,133347.0
2015-09-11 09:30:00,28.48,29.05,28.25,28.62,75801.0,28.48,29.05,28.25,28.62,75801.0
2015-09-11 10:00:00,28.62,28.73,28.49,28.61,40305.0,28.62,28.73,28.49,28.61,40305.0
2015-09-11 10:30:00,28.63,28.74,28.56,28.74,45515.0,28.63,28.74,28.56,28.74,45515.0
2015-09-11 11:00:00,28.74,28.96,28.73,28.96,24910.0,28.74,28.96,28.73,28.96,24910.0
2015-09-11 11:30:00,28.97,29.1,28.91,28.98,80401.0,28.97,29.1,28.91,28.98,80401.0
2015-09-11 12:00:00,28.98,29.07,28.93,29.01,38370.0,28.98,29.07,28.93,29.01,38370.0
2015-09-11 12:30:00,29.02,29.1,28.99,29.0,29654.0,29.02,29.1,28.99,29.0,29654.0
2015-09-11 13:00:00,29.01,29.01,28.87,28.89,16012.0,29.01,29.01,28.87,28.89,16012.0
2015-09-11 13:30:00,28.89,28.96,28.85,28.89,26018.0,28.89,28.96,28.85,28.89,26018.0
2015-09-11 14:00:00,28.88,28.98,28.86,28.95,20451.0,28.88,28.98,28.86,28.95,20451.0
2015-09-11 14:30:00,28.95,29.14,28.94,29.09,49758.0,28.95,29.14,28.94,29.09,49758.0
2015-09-11 15:00:00,29.08,29.12,29.04,29.07,28449.0,29.08,29.12,29.04,29.07,28449.0
2015-09-11 15:30:00,29.06,29.18,29.02,29.18,86204.0,29.06,29.18,29.02,29.18,86204.0
2015-09-14 09:30:00,29.33,29.34,28.88,28.88,50730.0,29.33,29.34,28.88,28.88,50730.0
2015-09-14 10:00:00,28.86,28.92,28.73,28.73,63027.0,28.86,28.92,28.73,28.73,63027.0
2015-09-14 10:30:00,28.73,28.92,28.73,28.91,43659.0,28.73,28.92,28.73,28.91,43659.0
2015-09-14 11:00:00,28.92,28.98,28.7,28.71,79203.0,28.92,28.98,28.7,28.71,79203.0
2015-09-14 11:30:00,28.71,28.85,28.69,28.85,35687.0,28.71,28.85,28.69,28.85,35687.0
2015-09-14 12:00:00,28.85,28.87,28.7,28.75,92385.0,28.85,28.87,28.7,28.75,92385.0
2015-09-14 12:30:00,28.76,28.95,28.75,28.94,29107.0,28.76,28.95,28.75,28.94,29107.0
2015-09-14 13:00:00,28.94,28.95,28.85,28.89,20473.0,28.94,28.95,28.85,28.89,20473.0
2015-09-14 13:30:00,28.9,28.97,28.88,28.97,16012.0,28.9,28.97,28.88,28.97,16012.0
2015-09-14 14:00:00,28.97,29.12,28.96,29.06,39775.0,28.97,29.12,28.96,29.06,39775.0
2015-09-14 14:30:00,29.03,29.07,28.98,29.01,22338.0,29.03,29.07,28.98,29.01,22338.0
2015-09-14 15:00:00,29.01,29.06,28.95,29.0,40544.0,29.01,29.06,28.95,29.0,40544.0
2015-09-14 15:30:00,29.0,29.05,28.94,29.04,77694.0,29.0,29.05,28.94,29.04,77694.0
2015-09-15 09:30:00,29.16,29.38,29.04,29.34,20812.0,29.16,29.38,29.04,29.34,20812.0
2015-09-15 10:00:00,29.35,29.36,29.25,29.27,35359.0,29.35,29.36,29.25,29.27,35359.0
2015-09-15 10:30:00,29.27,29.52,29.25,29.45,38307.0,29.27,29.52,29.25,29.45,38307.0
2015-09-15 11:00:00,29.45,29.46,29.36,29.45,134690.0,29.45,29.46,29.36,29.45,134690.0
2015-09-15 11:30:00,29.46,29.54,29.44,29.44,25262.0,29.46,29.54,29.44,29.44,25262.0
2015-09-15 12:00:00,29.44,29.48,29.4,29.45,16039.0,29.44,29.48,29.4,29.45,16039.0
2015-09-15 12:30:00,29.46,29.48,29.35,29.35,15483.0,29.46,29.48,29.35,29.35,15483.0
2015-09-15 13:00:00,29.35,29.48,29.32,29.47,16337.0,29.35,29.48,29.32,29.47,16337.0
2015-09-15 13:30:00,29.47,29.52,29.36,29.38,18393.0,29.47,29.52,29.36,29.38,18393.0
2015-09-15 14:00:00,29.37,29.46,29.37,29.43,28287.0,29.37,29.46,29.37,29.43,28287.0
2015-09-15 14:30:00,29.43,29.49,29.41,29.49,27451.0,29.43,29.49,29.41,29.49,27451.0
2015-09-15 15:00:00,29.48,29.62,29.48,29.6,43221.0,29.48,29.62,29.48,29.6,43221.0
2015-09-15 15:30:00,29.6,29.6,29.44,29.49,116063.0,29.6,29.6,29.44,29.49,116063.0
2015-09-16 09:30:00,29.49,29.67,29.21,29.21,50993.0,29.49,29.67,29.21,29.21,50993.0
2015-09-16 10:00:00,29.21,29.48,29.14,29.42,43549.0,29.21,29.48,29.14,29.42,43549.0
2015-09-16 10:30:00,29.4,29.45,29.23,29.31,42859.0,29.4,29.45,29.23,29.31,42859.0
2015-09-16 11:00:00,29.3,29.43,29.28,29.4,69398.0,29.3,29.43,29.28,29.4,69398.0
2015-09-16 11:30:00,29.39,29.39,29.27,29.39,33512.0,29.39,29.39,29.27,29.39,33512.0
2015-09-16 12:00:00,29.39,29.52,29.37,29.45,26137.0,29.39,29.52,29.37,29.45,26137.0
2015-09-16 12:30:00,29.46,29.57,29.41,29.57,39427.0,29.46,29.57,29.41,29.57,39427.0
2015-09-16 13:00:00,29.58,29.58,29.36,29.39,38788.0,29.58,29.58,29.36,29.39,38788.0
2015-09-16 13:30:00,29.38,29.48,29.36,29.45,44750.0,29.38,29.48,29.36,29.45,44750.0
2015-09-16 14:00:00,29.45,29.45,29.19,29.25,45781.0,29.45,29.45,29.19,29.25,45781.0
2015-09-16 14:30:00,29.25,29.41,29.23,29.37,99078.0,29.25,29.41,29.23,29.37,99078.0
2015-09-16 15:00:00,29.38,29.45,29.36,29.43,49913.0,29.38,29.45,29.36,29.43,49913.0
2015-09-16 15:30:00,29.43,29.55,29.42,29.48,146198.0,29.43,29.55,29.42,29.48,146198.0
2015-09-17 09:30:00,29.39,29.56,29.26,29.36,45592.0,29.39,29.56,29.26,29.36,45592.0
2015-09-17 10:00:00,29.33,29.61,29.3,29.43,59064.0,29.33,29.61,29.3,29.43,59064.0
2015-09-17 10:30:00,29.41,29.53,29.33,29.48,65244.0,29.41,29.53,29.33,29.48,65244.0
2015-09-17 11:00:00,29.48,29.53,29.42,29.5,47347.0,29.48,29.53,29.42,29.5,47347.0
2015-09-17 11:30:00,29.5,29.51,29.4,29.41,43290.0,29.5,29.51,29.4,29.41,43290.0
2015-09-17 12:00:00,29.42,29.59,29.38,29.52,52117.0,29.42,29.59,29.38,29.52,52117.0
2015-09-17 12:30:00,29.55,29.55,29.39,29.5,33375.0,29.55,29.55,29.39,29.5,33375.0
2015-09-17 13:00:00,29.49,29.57,29.44,29.5,48634.0,29.49,29.57,29.44,29.5,48634.0
2015-09-17 13:30:00,29.51,29.56,29.42,29.51,26242.0,29.51,29.56,29.42,29.51,26242.0
2015-09-17 14:00:00,29.52,29.56,29.25,29.45,41344.0,29.52,29.56,29.25,29.45,41344.0
2015-09-17 14:30:00,29.42,29.79,29.41,29.71,71123.0,29.42,29.79,29.41,29.71,71123.0
2015-09-17 15:00:00,29.71,29.74,29.27,29.44,61158.0,29.71,29.74,29.27,29.44,61158.0
2015-09-17 15:30:00,29.44,29.6,29.38,29.54,230014.0,29.44,29.6,29.38,29.54,230014.0
2015-09-18 09:30:00,29.18,29.56,29.12,29.49,322374.0,29.18,29.56,29.12,29.49,322374.0
2015-09-18 10:00:00,29.46,29.7,29.38,29.69,115879.0,29.46,29.7,29.38,29.69,115879.0
2015-09-18 10:30:00,29.65,29.71,29.58,29.69,55335.0,29.65,29.71,29.58,29.69,55335.0
2015-09-18 11:00:00,29.7,29.85,29.69,29.81,56668.0,29.7,29.85,29.69,29.81,56668.0
2015-09-18 11:30:00,29.8,29.99,29.79,29.8,69133.0,29.8,29.99,29.79,29.8,69133.0
2015-09-18 12:00:00,29.79,29.81,29.54,29.71,157464.0,29.79,29.81,29.54,29.71,157464.0
2015-09-18 12:30:00,29.7,29.78,29.57,29.67,36497.0,29.7,29.78,29.57,29.67,36497.0
2015-09-18 13:00:00,29.67,29.73,29.42,29.48,62259.0,29.67,29.73,29.42,29.48,62259.0
2015-09-18 13:30:00,29.48,29.52,29.35,29.37,27697.0,29.48,29.52,29.35,29.37,27697.0
2015-09-18 14:00:00,29.37,29.63,29.31,29.61,41413.0,29.37,29.63,29.31,29.61,41413.0
2015-09-18 14:30:00,29.61,29.61,29.43,29.54,57467.0,29.61,29.61,29.43,29.54,57467.0
2015-09-18 15:00:00,29.54,29.57,29.41,29.5,497470.0,29.54,29.57,29.41,29.5,497470.0
2015-09-18 15:30:00,29.5,29.54,29.45,29.53,194395.0,29.5,29.54,29.45,29.53,194395.0
2015-09-21 09:30:00,29.71,29.94,29.7,29.9,66658.0,29.71,29.94,29.7,29.9,66658.0
2015-09-21 10:00:00,29.88,30.12,29.87,29.97,103475.0,29.88,30.12,29.87,29.97,103475.0
2015-09-21 10:30:00,29.99,30.03,29.91,29.94,44177.0,29.99,30.03,29.91,29.94,44177.0
2015-09-21 11:00:00,29.94,30.01,29.88,29.94,61652.0,29.94,30.01,29.88,29.94,61652.0
2015-09-21 11:30:00,29.94,29.98,29.85,29.89,96334.0,29.94,29.98,29.85,29.89,96334.0
2015-09-21 12:00:00,29.89,29.91,29.75,29.81,54225.0,29.89,29.91,29.75,29.81,54225.0
2015-09-21 12:30:00,29.82,29.82,29.65,29.75,29697.0,29.82,29.82,29.65,29.75,29697.0
2015-09-21 13:00:00,29.72,29.86,29.7,29.86,40214.0,29.72,29.86,29.7,29.86,40214.0
2015-09-21 13:30:00,29.88,29.99,29.8,29.98,52450.0,29.88,29.99,29.8,29.98,52450.0
2015-09-21 14:00:00,29.97,30.02,29.73,29.78,68742.0,29.97,30.02,29.73,29.78,68742.0
2015-09-21 14:30:00,29.78,29.97,29.74,29.96,47314.0,29.78,29.97,29.74,29.96,47314.0
2015-09-21 15:00:00,29.96,30.03,29.87,29.92,61094.0,29.96,30.03,29.87,29.92,61094.0
2015-09-21 15:30:00,29.92,29.95,29.78,29.93,131747.0,29.92,29.95,29.78,29.93,131747.0
2015-09-22 09:30:00,29.56,30.01,29.47,30.0,98607.0,29.56,30.01,29.47,30.0,98607.0
2015-09-22 10:00:00,30.0,30.16,29.83,29.96,90354.0,30.0,30.16,29.83,29.96,90354.0
2015-09-22 10:30:00,29.96,29.98,29.59,29.71,39613.0,29.96,29.98,29.59,29.71,39613.0
2015-09-22 11:00:00,29.69,29.77,29.65,29.67,27809.0,29.69,29.77,29.65,29.67,27809.0
2015-09-22 11:30:00,29.66,29.71,29.56,29.59,29950.0,29.66,29.71,29.56,29.59,29950.0
2015-09-22 12:00:00,29.58,29.69,29.48,29.57,35193.0,29.58,29.69,29.48,29.57,35193.0
2015-09-22 12:30:00,29.58,29.61,29.46,29.56,111800.0,29.58,29.61,29.46,29.56,111800.0
2015-09-22 13:00:00,29.56,29.65,29.29,29.3,47797.0,29.56,29.65,29.29,29.3,47797.0
2015-09-22 13:30:00,29.29,29.46,29.27,29.34,22309.0,29.29,29.46,29.27,29.34,22309.0
2015-09-22 14:00:00,29.33,29.54,29.31,29.54,29819.0,29.33,29.54,29.31,29.54,29819.0
2015-09-22 14:30:00,29.54,29.59,29.4,29.52,32605.0,29.54,29.59,29.4,29.52,32605.0
2015-09-22 15:00:00,29.53,29.59,29.45,29.57,42195.0,29.53,29.59,29.45,29.57,42195.0
2015-09-22 15:30:00,29.57,29.73,29.55,29.68,154996.0,29.57,29.73,29.55,29.68,154996.0
2015-09-23 09:30:00,29.78,29.92,29.73,29.73,29788.0,29.78,29.92,29.73,29.73,29788.0
2015-09-23 10:00:00,29.74,29.98,29.74,29.98,42731.0,29.74,29.98,29.74,29.98,42731.0
2015-09-23 10:30:00,29.96,30.04,29.87,29.92,37720.0,29.96,30.04,29.87,29.92,37720.0
2015-09-23 11:00:00,29.93,29.98,29.76,29.76,19004.0,29.93,29.98,29.76,29.76,19004.0
2015-09-23 11:30:00,29.77,29.87,29.62,29.71,41892.0,29.77,29.87,29.62,29.71,41892.0
2015-09-23 12:00:00,29.69,29.69,29.53,29.62,12938.0,29.69,29.69,29.53,29.62,12938.0
2015-09-23 12:30:00,29.6,29.71,29.57,29.7,12989.0,29.6,29.71,29.57,29.7,12989.0
2015-09-23 13:00:00,29.7,29.79,29.61,29.61,10467.0,29.7,29.79,29.61,29.61,10467.0
2015-09-23 13:30:00,29.65,29.78,29.65,29.73,22761.0,29.65,29.78,29.65,29.73,22761.0
2015-09-23 14:00:00,29.75,29.89,29.72,29.75,30594.0,29.75,29.89,29.72,29.75,30594.0
2015-09-23 14:30:00,29.75,29.8,29.64,29.7,30951.0,29.75,29.8,29.64,29.7,30951.0
2015-09-23 15:00:00,29.67,29.84,29.63,29.81,29010.0,29.67,29.84,29.63,29.81,29010.0
2015-09-23 15:30:00,29.82,29.93,29.75,29.86,107331.0,29.82,29.93,29.75,29.86,107331.0
2015-09-24 09:30:00,29.52,29.76,29.52,29.64,113161.0,29.52,29.76,29.52,29.64,113161.0
2015-09-24 10:00:00,29.64,29.86,29.63,29.74,70119.0,29.64,29.86,29.63,29.74,70119.0
2015-09-24 10:30:00,29.74,29.78,29.58,29.6,85954.0,29.74,29.78,29.58,29.6,85954.0
2015-09-24 11:00:00,29.59,30.15,29.52,29.57,103380.0,29.59,30.15,29.52,29.57,103380.0
2015-09-24 11:30:00,29.57,29.65,29.46,29.49,35293.0,29.57,29.65,29.46,29.49,35293.0
2015-09-24 12:00:00,29.48,29.62,29.45,29.57,28495.0,29.48,29.62,29.45,29.57,28495.0
2015-09-24 12:30:00,29.58,29.69,29.58,29.59,12090.0,29.58,29.69,29.58,29.59,12090.0
2015-09-24 13:00:00,29.6,29.66,29.48,29.57,9679.0,29.6,29.66,29.48,29.57,9679.0
2015-09-24 13:30:00,29.55,29.7,29.54,29.6,14101.0,29.55,29.7,29.54,29.6,14101.0
2015-09-24 14:00:00,29.61,29.65,29.54,29.61,21072.0,29.61,29.65,29.54,29.61,21072.0
2015-09-24 14:30:00,29.63,29.85,29.62,29.75,31511.0,29.63,29.85,29.62,29.75,31511.0
2015-09-24 15:00:00,29.76,29.82,29.69,29.78,30554.0,29.76,29.82,29.69,29.78,30554.0
2015-09-24 15:30:00,29.78,29.86,29.72,29.81,122473.0,29.78,29.86,29.72,29.81,122473.0
2015-09-25 09:30:00,30.05,30.15,29.74,30.01,95130.0,30.05,30.15,29.74,30.01,95130.0
2015-09-25 10:00:00,30.04,30.06,29.78,29.85,38312.0,30.04,30.06,29.78,29.85,38312.0
2015-09-25 10:30:00,29.86,30.1,29.83,30.1,17410.0,29.86,30.1,29.83,30.1,17410.0
2015-09-25 11:00:00,30.1,30.16,29.98,30.15,31683.0,30.1,30.16,29.98,30.15,31683.0
2015-09-25 11:30:00,30.16,30.25,30.11,30.22,56690.0,30.16,30.25,30.11,30.22,56690.0
2015-09-25 12:00:00,30.21,30.29,30.2,30.24,63825.0,30.21,30.29,30.2,30.24,63825.0
2015-09-25 12:30:00,30.25,30.27,30.19,30.23,43857.0,30.25,30.27,30.19,30.23,43857.0
2015-09-25 13:00:00,30.23,30.41,30.22,30.37,56480.0,30.23,30.41,30.22,30.37,56480.0
2015-09-25 13:30:00,30.37,30.44,30.31,30.43,53108.0,30.37,30.44,30.31,30.43,53108.0
2015-09-25 14:00:00,30.43,30.57,30.19,30.19,76379.0,30.43,30.57,30.19,30.19,76379.0
2015-09-25 14:30:00,30.2,30.28,30.04,30.22,74750.0,30.2,30.28,30.04,30.22,74750.0
2015-09-25 15:00:00,30.21,30.21,29.81,29.96,106681.0,30.21,30.21,29.81,29.96,106681.0
2015-09-25 15:30:00,29.97,30.1,29.93,30.07,190407.0,29.97,30.1,29.93,30.07,190407.0
2015-09-28 09:30:00,29.91,30.09,29.51,29.54,92914.0,29.91,30.09,29.51,29.54,92914.0
2015-09-28 10:00:00,29.54,29.6,29.3,29.39,75758.0,29.54,29.6,29.3,29.39,75758.0
2015-09-28 10:30:00,29.39,29.39,29.09,29.23,308928.0,29.39,29.39,29.09,29.23,308928.0
2015-09-28 11:00:00,29.23,29.32,29.11,29.13,151070.0,29.23,29.32,29.11,29.13,151070.0
2015-09-28 11:30:00,29.13,29.19,28.98,29.05,93316.0,29.13,29.19,28.98,29.05,93316.0
2015-09-28 12:00:00,29.05,29.05,28.85,28.99,78766.0,29.05,29.05,28.85,28.99,78766.0
2015-09-28 12:30:00,28.97,28.97,28.64,28.69,137976.0,28.97,28.97,28.64,28.69,137976.0
2015-09-28 13:00:00,28.69,28.78,28.49,28.5,105636.0,28.69,28.78,28.49,28.5,105636.0
2015-09-28 13:30:00,28.5,28.64,28.4,28.41,206992.0,28.5,28.64,28.4,28.41,206992.0
2015-09-28 14:00:00,28.4,28.47,28.13,28.44,214598.0,28.4,28.47,28.13,28.44,214598.0
2015-09-28 14:30:00,28.44,28.58,28.32,28.43,145498.0,28.44,28.58,28.32,28.43,145498.0
2015-09-28 15:00:00,28.42,28.42,28.27,28.31,187198.0,28.42,28.42,28.27,28.31,187198.0
2015-09-28 15:30:00,28.3,28.58,28.29,28.48,691470.0,28.3,28.58,28.29,28.48,691470.0
2015-09-29 09:30:00,28.39,28.5,28.05,28.3,57455.0,28.39,28.5,28.05,28.3,57455.0
2015-09-29 10:00:00,28.32,28.38,28.03,28.32,100753.0,28.32,28.38,28.03,28.32,100753.0
2015-09-29 10:30:00,28.33,28.37,28.05,28.11,54212.0,28.33,28.37,28.05,28.11,54212.0
2015-09-29 11:00:00,28.1,28.14,27.8,28.0,60285.0,28.1,28.14,27.8,28.0,60285.0
2015-09-29 11:30:00,28.01,28.45,27.98,28.36,89054.0,28.01,28.45,27.98,28.36,89054.0
2015-09-29 12:00:00,28.33,28.33,28.05,28.18,31177.0,28.33,28.33,28.05,28.18,31177.0
2015-09-29 12:30:00,28.19,28.2,28.0,28.02,49933.0,28.19,28.2,28.0,28.02,49933.0
2015-09-29 13:00:00,28.04,28.25,28.04,28.19,28788.0,28.04,28.25,28.04,28.19,28788.0
2015-09-29 13:30:00,28.19,28.25,28.09,28.18,40766.0,28.19,28.25,28.09,28.18,40766.0
2015-09-29 14:00:00,28.18,28.19,27.99,28.14,44369.0,28.18,28.19,27.99,28.14,44369.0
2015-09-29 14:30:00,28.13,28.14,27.96,28.02,86537.0,28.13,28.14,27.96,28.02,86537.0
2015-09-29 15:00:00,28.02,28.03,27.69,27.69,78888.0,28.02,28.03,27.69,27.69,78888.0
2015-09-29 15:30:00,27.71,28.02,27.71,27.96,210540.0,27.71,28.02,27.71,27.96,210540.0
2015-09-30 09:30:00,28.1,28.64,28.1,28.19,96150.0,28.1,28.64,28.1,28.19,96150.0
2015-09-30 10:00:00,28.18,28.43,28.03,28.38,91723.0,28.18,28.43,28.03,28.38,91723.0
2015-09-30 10:30:00,28.37,28.46,28.15,28.18,91367.0,28.37,28.46,28.15,28.18,91367.0
2015-09-30 11:00:00,28.14,28.27,28.03,28.15,59982.0,28.14,28.27,28.03,28.15,59982.0
2015-09-30 11:30:00,28.15,28.16,27.96,28.0,49865.0,28.15,28.16,27.96,28.0,49865.0
2015-09-30 12:00:00,28.01,28.04,27.93,27.98,33910.0,28.01,28.04,27.93,27.98,33910.0
2015-09-30 12:30:00,28.01,28.04,27.85,28.01,25637.0,28.01,28.04,27.85,28.01,25637.0
2015-09-30 13:00:00,28.02,28.16,28.01,28.11,37834.0,28.02,28.16,28.01,28.11,37834.0
2015-09-30 13:30:00,28.11,28.32,28.09,28.32,46251.0,28.11,28.32,28.09,28.32,46251.0
2015-09-30 14:00:00,28.31,28.51,28.27,28.5,48420.0,28.31,28.51,28.27,28.5,48420.0
2015-09-30 14:30:00,28.51,28.6,28.38,28.6,60709.0,28.51,28.6,28.38,28.6,60709.0
2015-09-30 15:00:00,28.6,28.62,28.49,28.58,84153.0,28.6,28.62,28.49,28.58,84153.0
2015-09-30 15:30:00,28.59,28.77,28.57,28.73,319241.0,28.59,28.77,28.57,28.73,319241.0
2015-10-01 09:30:00,28.54,28.89,28.05,28.05,91881.0,28.54,28.89,28.05,28.05,91881.0
2015-10-01 10:00:00,28.08,28.41,27.89,28.31,120893.0,28.08,28.41,27.89,28.31,120893.0
2015-10-01 10:30:00,28.31,28.38,28.11,28.17,92407.0,28.31,28.38,28.11,28.17,92407.0
2015-10-01 11:00:00,28.15,28.41,28.14,28.26,87699.0,28.15,28.41,28.14,28.26,87699.0
2015-10-01 11:30:00,28.28,28.31,28.06,28.13,69391.0,28.28,28.31,28.06,28.13,69391.0
2015-10-01 12:00:00,28.13,28.15,28.0,28.13,55006.0,28.13,28.15,28.0,28.13,55006.0
2015-10-01 12:30:00,28.16,28.26,28.13,28.19,26100.0,28.16,28.26,28.13,28.19,26100.0
2015-10-01 13:00:00,28.18,28.22,28.03,28.2,44975.0,28.18,28.22,28.03,28.2,44975.0
2015-10-01 13:30:00,28.19,28.26,28.11,28.23,41381.0,28.19,28.26,28.11,28.23,41381.0
2015-10-01 14:00:00,28.23,28.48,28.21,28.31,62611.0,28.23,28.48,28.21,28.31,62611.0
2015-10-01 14:30:00,28.31,28.42,28.27,28.3,69084.0,28.31,28.42,28.27,28.3,69084.0
2015-10-01 15:00:00,28.3,28.49,28.3,28.41,64954.0,28.3,28.49,28.3,28.41,64954.0
2015-10-01 15:30:00,28.4,28.58,28.29,28.54,191863.0,28.4,28.58,28.29,28.54,191863.0
2015-10-02 09:30:00,28.28,28.84,27.94,28.75,161724.0,28.28,28.84,27.94,28.75,161724.0
2015-10-02 10:00:00,28.75,28.75,28.56,28.68,98187.0,28.75,28.75,28.56,28.68,98187.0
2015-10-02 10:30:00,28.66,29.09,28.66,29.01,80808.0,28.66,29.09,28.66,29.01,80808.0
2015-10-02 11:00:00,29.02,29.2,28.9,29.03,86596.0,29.02,29.2,28.9,29.03,86596.0
2015-10-02 11:30:00,29.03,29.05,28.95,29.01,68694.0,29.03,29.05,28.95,29.01,68694.0
2015-10-02 12:00:00,29.01,29.04,28.95,29.0,65522.0,29.01,29.04,28.95,29.0,65522.0
2015-10-02 12:30:00,29.01,29.18,29.0,29.17,76465.0,29.01,29.18,29.0,29.17,76465.0
2015-10-02 13:00:00,29.17,29.31,29.13,29.29,51814.0,29.17,29.31,29.13,29.29,51814.0
2015-10-02 13:30:00,29.29,29.3,29.16,29.25,53355.0,29.29,29.3,29.16,29.25,53355.0
2015-10-02 14:00:00,29.25,29.37,29.15,29.3,60533.0,29.25,29.37,29.15,29.3,60533.0
2015-10-02 14:30:00,29.32,29.32,29.04,29.06,55293.0,29.32,29.32,29.04,29.06,55293.0
2015-10-02 15:00:00,29.06,29.26,29.02,29.23,64867.0,29.06,29.26,29.02,29.23,64867.0
2015-10-02 15:30:00,29.24,29.39,29.2,29.39,130963.0,29.24,29.39,29.2,29.39,130963.0
2015-10-05 09:30:00,29.66,29.92,29.39,29.77,55077.0,29.66,29.92,29.39,29.77,55077.0
2015-10-05 10:00:00,29.79,29.91,29.62,29.86,59309.0,29.79,29.91,29.62,29.86,59309.0
2015-10-05 10:30:00,29.9,29.92,29.64,29.66,53706.0,29.9,29.92,29.64,29.66,53706.0
2015-10-05 11:00:00,29.67,29.99,29.64,29.96,41150.0,29.67,29.99,29.64,29.96,41150.0
2015-10-05 11:30:00,29.97,29.97,29.59,29.9,74838.0,29.97,29.97,29.59,29.9,74838.0
2015-10-05 12:00:00,29.9,29.94,29.82,29.94,54791.0,29.9,29.94,29.82,29.94,54791.0
2015-10-05 12:30:00,29.94,30.04,29.93,29.98,49308.0,29.94,30.04,29.93,29.98,49308.0
2015-10-05 13:00:00,29.98,30.13,29.89,30.08,48745.0,29.98,30.13,29.89,30.08,48745.0
2015-10-05 13:30:00,30.04,30.14,29.97,30.08,55174.0,30.04,30.14,29.97,30.08,55174.0
2015-10-05 14:00:00,30.06,30.21,30.02,30.19,80497.0,30.06,30.21,30.02,30.19,80497.0
2015-10-05 14:30:00,30.18,30.27,30.11,30.11,69305.0,30.18,30.27,30.11,30.11,69305.0
2015-10-05 15:00:00,30.09,30.28,30.05,30.28,83530.0,30.09,30.28,30.05,30.28,83530.0
2015-10-05 15:30:00,30.28,30.57,30.28,30.51,365689.0,30.28,30.57,30.28,30.51,365689.0
2015-10-06 09:30:00,30.42,30.52,30.28,30.44,49264.0,30.42,30.52,30.28,30.44,49264.0
2015-10-06 10:00:00,30.42,30.52,30.1,30.2,48168.0,30.42,30.52,30.1,30.2,48168.0
2015-10-06 10:30:00,30.16,30.28,30.12,30.16,53022.0,30.16,30.28,30.12,30.16,53022.0
2015-10-06 11:00:00,30.17,30.25,30.13,30.18,41707.0,30.17,30.25,30.13,30.18,41707.0
2015-10-06 11:30:00,30.16,30.16,29.75,29.77,44670.0,30.16,30.16,29.75,29.77,44670.0
2015-10-06 12:00:00,29.77,29.84,29.62,29.63,46091.0,29.77,29.84,29.62,29.63,46091.0
2015-10-06 12:30:00,29.63,29.7,29.54,29.7,34089.0,29.63,29.7,29.54,29.7,34089.0
2015-10-06 13:00:00,29.69,29.95,29.69,29.88,59666.0,29.69,29.95,29.69,29.88,59666.0
2015-10-06 13:30:00,29.89,29.89,29.72,29.79,28316.0,29.89,29.89,29.72,29.79,28316.0
2015-10-06 14:00:00,29.78,29.97,29.78,29.88,32320.0,29.78,29.97,29.78,29.88,32320.0
2015-10-06 14:30:00,29.88,29.91,29.68,29.73,35422.0,29.88,29.91,29.68,29.73,35422.0
2015-10-06 15:00:00,29.73,29.77,29.65,29.77,55083.0,29.73,29.77,29.65,29.77,55083.0
2015-10-06 15:30:00,29.76,29.76,29.64,29.67,123153.0,29.76,29.76,29.64,29.67,123153.0
2015-10-07 09:30:00,29.88,29.88,29.47,29.84,41053.0,29.88,29.88,29.47,29.84,41053.0
2015-10-07 10:00:00,29.84,29.9,29.55,29.57,69697.0,29.84,29.9,29.55,29.57,69697.0
2015-10-07 10:30:00,29.56,29.62,29.26,29.26,72009.0,29.56,29.62,29.26,29.26,72009.0
2015-10-07 11:00:00,29.26,29.31,29.14,29.14,129502.0,29.26,29.31,29.14,29.14,129502.0
2015-10-07 11:30:00,29.15,29.19,29.07,29.16,175696.0,29.15,29.19,29.07,29.16,175696.0
2015-10-07 12:00:00,29.17,29.45,29.17,29.23,75604.0,29.17,29.45,29.17,29.23,75604.0
2015-10-07 12:30:00,29.23,29.33,29.17,29.26,120699.0,29.23,29.33,29.17,29.26,120699.0
2015-10-07 13:00:00,29.27,29.61,29.22,29.57,89600.0,29.27,29.61,29.22,29.57,89600.0
2015-10-07 13:30:00,29.57,29.81,29.55,29.66,67768.0,29.57,29.81,29.55,29.66,67768.0
2015-10-07 14:00:00,29.67,29.7,29.52,29.62,96320.0,29.67,29.7,29.52,29.62,96320.0
2015-10-07 14:30:00,29.62,29.73,29.6,29.65,42229.0,29.62,29.73,29.6,29.65,42229.0
2015-10-07 15:00:00,29.63,29.71,29.61,29.68,139158.0,29.63,29.71,29.61,29.68,139158.0
2015-10-07 15:30:00,29.68,29.79,29.66,29.78,145185.0,29.68,29.79,29.66,29.78,145185.0
2015-10-08 09:30:00,29.82,29.93,29.52,29.67,43901.0,29.82,29.93,29.52,29.67,43901.0
2015-10-08 10:00:00,29.68,29.86,29.58,29.65,36937.0,29.68,29.86,29.58,29.65,36937.0
2015-10-08 10:30:00,29.63,29.92,29.59,29.75,45310.0,29.63,29.92,29.59,29.75,45310.0
2015-10-08 11:00:00,29.75,29.79,29.33,29.45,77457.0,29.75,29.79,29.33,29.45,77457.0
2015-10-08 11:30:00,29.46,29.55,29.3,29.39,37566.0,29.46,29.55,29.3,29.39,37566.0
2015-10-08 12:00:00,29.4,29.54,29.34,29.36,53606.0,29.4,29.54,29.34,29.36,53606.0
2015-10-08 12:30:00,29.37,29.43,29.15,29.21,44808.0,29.37,29.43,29.15,29.21,44808.0
2015-10-08 13:00:00,29.21,29.26,29.13,29.21,27963.0,29.21,29.26,29.13,29.21,27963.0
2015-10-08 13:30:00,29.2,29.26,29.17,29.22,25181.0,29.2,29.26,29.17,29.22,25181.0
2015-10-08 14:00:00,29.22,29.56,29.21,29.48,92177.0,29.22,29.56,29.21,29.48,92177.0
2015-10-08 14:30:00,29.48,29.79,29.45,29.78,44719.0,29.48,29.79,29.45,29.78,44719.0
2015-10-08 15:00:00,29.78,29.88,29.69,29.7,62463.0,29.78,29.88,29.69,29.7,62463.0
2015-10-08 15:30:00,29.71,29.79,29.66,29.74,122305.0,29.71,29.79,29.66,29.74,122305.0
2015-10-09 09:30:00,29.83,29.9,29.59,29.82,42544.0,29.83,29.9,29.59,29.82,42544.0
2015-10-09 10:00:00,29.82,29.96,29.76,29.91,22480.0,29.82,29.96,29.76,29.91,22480.0
2015-10-09 10:30:00,29.9,29.97,29.84,29.97,30787.0,29.9,29.97,29.84,29.97,30787.0
2015-10-09 11:00:00,29.99,30.2,29.96,30.09,33290.0,29.99,30.2,29.96,30.09,33290.0
2015-10-09 11:30:00,30.09,30.09,29.86,29.98,21723.0,30.09,30.09,29.86,29.98,21723.0
2015-10-09 12:00:00,29.99,29.99,29.88,29.99,27996.0,29.99,29.99,29.88,29.99,27996.0
2015-10-09 12:30:00,29.99,29.99,29.8,29.96,34022.0,29.99,29.99,29.8,29.96,34022.0
2015-10-09 13:00:00,29.96,29.98,29.8,29.8,19594.0,29.96,29.98,29.8,29.8,19594.0
2015-10-09 13:30:00,29.79,29.9,29.73,29.9,39040.0,29.79,29.9,29.73,29.9,39040.0
2015-10-09 14:00:00,29.9,29.98,29.88,29.91,14487.0,29.9,29.98,29.88,29.91,14487.0
2015-10-09 14:30:00,29.93,29.99,29.87,29.99,15745.0,29.93,29.99,29.87,29.99,15745.0
2015-10-09 15:00:00,29.97,30.0,29.93,29.97,41352.0,29.97,30.0,29.93,29.97,41352.0
2015-10-09 15:30:00,29.97,29.97,29.9,29.94,76902.0,29.97,29.97,29.9,29.94,76902.0
2015-10-12 09:30:00,29.92,30.19,29.71,30.18,25232.0,29.92,30.19,29.71,30.18,25232.0
2015-10-12 10:00:00,30.17,30.33,30.14,30.3,27330.0,30.17,30.33,30.14,30.3,27330.0
2015-10-12 10:30:00,30.31,30.37,30.2,30.35,24933.0,30.31,30.37,30.2,30.35,24933.0
2015-10-12 11:00:00,30.36,30.7,30.34,30.7,37625.0,30.36,30.7,30.34,30.7,37625.0
2015-10-12 11:30:00,30.72,30.76,30.62,30.72,52773.0,30.72,30.76,30.62,30.72,52773.0
2015-10-12 12:00:00,30.72,30.75,30.65,30.66,23860.0,30.72,30.75,30.65,30.66,23860.0
2015-10-12 12:30:00,30.68,30.68,30.57,30.63,17345.0,30.68,30.68,30.57,30.63,17345.0
2015-10-12 13:00:00,30.64,30.69,30.59,30.66,76549.0,30.64,30.69,30.59,30.66,76549.0
2015-10-12 13:30:00,30.66,30.7,30.59,30.62,172290.0,30.66,30.7,30.59,30.62,172290.0
2015-10-12 14:00:00,30.59,30.79,30.57,30.78,52224.0,30.59,30.79,30.57,30.78,52224.0
2015-10-12 14:30:00,30.76,30.81,30.7,30.76,40203.0,30.76,30.81,30.7,30.76,40203.0
2015-10-12 15:00:00,30.77,30.78,30.59,30.59,130520.0,30.77,30.78,30.59,30.59,130520.0
2015-10-12 15:30:00,30.59,30.72,30.57,30.63,242888.0,30.59,30.72,30.57,30.63,242888.0
2015-10-13 09:30:00,30.37,30.73,30.28,30.59,34716.0,30.37,30.73,30.28,30.59,34716.0
2015-10-13 10:00:00,30.56,30.74,30.44,30.74,14134.0,30.56,30.74,30.44,30.74,14134.0
2015-10-13 10:30:00,30.74,30.82,30.61,30.81,35351.0,30.74,30.82,30.61,30.81,35351.0
2015-10-13 11:00:00,30.76,30.77,30.64,30.73,58289.0,30.76,30.77,30.64,30.73,58289.0
2015-10-13 11:30:00,30.72,30.83,30.69,30.79,32174.0,30.72,30.83,30.69,30.79,32174.0
2015-10-13 12:00:00,30.8,30.93,30.78,30.89,32656.0,30.8,30.93,30.78,30.89,32656.0
2015-10-13 12:30:00,30.88,30.9,30.78,30.79,27716.0,30.88,30.9,30.78,30.79,27716.0
2015-10-13 13:00:00,30.78,30.87,30.77,30.85,39416.0,30.78,30.87,30.77,30.85,39416.0
2015-10-13 13:30:00,30.87,30.89,30.78,30.78,20732.0,30.87,30.89,30.78,30.78,20732.0
2015-10-13 14:00:00,30.78,30.8,30.71,30.71,22110.0,30.78,30.8,30.71,30.71,22110.0
2015-10-13 14:30:00,30.7,30.84,30.69,30.84,20238.0,30.7,30.84,30.69,30.84,20238.0
2015-10-13 15:00:00,30.84,30.84,30.71,30.75,28145.0,30.84,30.84,30.71,30.75,28145.0
2015-10-13 15:30:00,30.75,30.78,30.7,30.72,126985.0,30.75,30.78,30.7,30.72,126985.0
2015-10-14 09:30:00,30.79,31.09,30.67,31.0,37834.0,30.79,31.09,30.67,31.0,37834.0
2015-10-14 10:00:00,30.99,31.03,30.7,30.8,71750.0,30.99,31.03,30.7,30.8,71750.0
2015-10-14 10:30:00,30.8,30.82,30.73,30.77,60400.0,30.8,30.82,30.73,30.77,60400.0
2015-10-14 11:00:00,30.77,30.87,30.72,30.86,37217.0,30.77,30.87,30.72,30.86,37217.0
2015-10-14 11:30:00,30.86,30.94,30.81,30.89,13460.0,30.86,30.94,30.81,30.89,13460.0
2015-10-14 12:00:00,30.88,31.0,30.76,31.0,17287.0,30.88,31.0,30.76,31.0,17287.0
2015-10-14 12:30:00,31.01,31.2,30.96,31.12,26966.0,31.01,31.2,30.96,31.12,26966.0
2015-10-14 13:00:00,31.13,31.22,31.11,31.19,36985.0,31.13,31.22,31.11,31.19,36985.0
2015-10-14 13:30:00,31.19,31.19,31.07,31.13,52569.0,31.19,31.19,31.07,31.13,52569.0
2015-10-14 14:00:00,31.14,31.21,31.06,31.06,49841.0,31.14,31.21,31.06,31.06,49841.0
2015-10-14 14:30:00,31.06,31.07,30.89,30.94,89910.0,31.06,31.07,30.89,30.94,89910.0
2015-10-14 15:00:00,30.94,31.02,30.78,30.94,107849.0,30.94,31.02,30.78,30.94,107849.0
2015-10-14 15:30:00,30.98,31.01,30.69,30.77,278806.0,30.98,31.01,30.69,30.77,278806.0
2015-10-15 09:30:00,30.88,31.08,30.77,30.97,53843.0,30.88,31.08,30.77,30.97,53843.0
2015-10-15 10:00:00,30.98,31.03,30.8,30.89,59012.0,30.98,31.03,30.8,30.89,59012.0
2015-10-15 10:30:00,30.89,30.97,30.85,30.94,37634.0,30.89,30.97,30.85,30.94,37634.0
2015-10-15 11:00:00,30.93,30.99,30.85,30.93,94300.0,30.93,30.99,30.85,30.93,94300.0
2015-10-15 11:30:00,30.93,30.97,30.83,30.87,59925.0,30.93,30.97,30.83,30.87,59925.0
2015-10-15 12:00:00,30.86,31.16,30.84,31.12,46121.0,30.86,31.16,30.84,31.12,46121.0
2015-10-15 12:30:00,31.12,31.2,30.96,31.07,53191.0,31.12,31.2,30.96,31.07,53191.0
2015-10-15 13:00:00,31.03,31.18,30.98,31.18,53200.0,31.03,31.18,30.98,31.18,53200.0
2015-10-15 13:30:00,31.18,31.28,31.11,31.25,44074.0,31.18,31.28,31.11,31.25,44074.0
2015-10-15 14:00:00,31.27,31.47,31.27,31.46,80648.0,31.27,31.47,31.27,31.46,80648.0
2015-10-15 14:30:00,31.46,31.63,31.41,31.55,151969.0,31.46,31.63,31.41,31.55,151969.0
2015-10-15 15:00:00,31.53,31.75,31.53,31.75,111999.0,31.53,31.75,31.53,31.75,111999.0
2015-10-15 15:30:00,31.75,31.91,31.71,31.89,321284.0,31.75,31.91,31.71,31.89,321284.0
2015-10-16 09:30:00,31.91,31.98,31.49,31.62,372976.0,31.91,31.98,31.49,31.62,372976.0
2015-10-16 10:00:00,31.62,31.68,31.42,31.5,40424.0,31.62,31.68,31.42,31.5,40424.0
2015-10-16 10:30:00,31.5,31.57,31.44,31.49,34016.0,31.5,31.57,31.44,31.49,34016.0
2015-10-16 11:00:00,31.52,31.6,31.41,31.53,48943.0,31.52,31.6,31.41,31.53,48943.0
2015-10-16 11:30:00,31.52,31.67,31.42,31.57,69553.0,31.52,31.67,31.42,31.57,69553.0
2015-10-16 12:00:00,31.56,31.56,31.22,31.26,72946.0,31.56,31.56,31.22,31.26,72946.0
2015-10-16 12:30:00,31.27,31.46,31.27,31.44,36354.0,31.27,31.46,31.27,31.44,36354.0
2015-10-16 13:00:00,31.44,31.53,31.4,31.51,45424.0,31.44,31.53,31.4,31.51,45424.0
2015-10-16 13:30:00,31.54,31.54,31.33,31.34,23339.0,31.54,31.54,31.33,31.34,23339.0
2015-10-16 14:00:00,31.32,31.5,31.27,31.48,35839.0,31.32,31.5,31.27,31.48,35839.0
2015-10-16 14:30:00,31.48,31.55,31.37,31.46,79677.0,31.48,31.55,31.37,31.46,79677.0
2015-10-16 15:00:00,31.46,31.6,31.33,31.55,76949.0,31.46,31.6,31.33,31.55,76949.0
2015-10-16 15:30:00,31.56,31.66,31.47,31.59,188719.0,31.56,31.66,31.47,31.59,188719.0
2015-10-19 09:30:00,31.39,31.74,31.01,31.65,39620.0,31.39,31.74,31.01,31.65,39620.0
2015-10-19 10:00:00,31.65,31.71,31.46,31.54,30988.0,31.65,31.71,31.46,31.54,30988.0
2015-10-19 10:30:00,31.53,31.56,31.37,31.52,29468.0,31.53,31.56,31.37,31.52,29468.0
2015-10-19 11:00:00,31.49,31.63,31.39,31.54,59222.0,31.49,31.63,31.39,31.54,59222.0
2015-10-19 11:30:00,31.57,31.68,31.5,31.6,40990.0,31.57,31.68,31.5,31.6,40990.0
2015-10-19 12:00:00,31.59,31.62,31.32,31.39,38474.0,31.59,31.62,31.32,31.39,38474.0
2015-10-19 12:30:00,31.39,31.45,31.33,31.41,15490.0,31.39,31.45,31.33,31.41,15490.0
2015-10-19 13:00:00,31.41,31.44,31.27,31.27,13125.0,31.41,31.44,31.27,31.27,13125.0
2015-10-19 13:30:00,31.23,31.35,31.16,31.28,15112.0,31.23,31.35,31.16,31.28,15112.0
2015-10-19 14:00:00,31.29,31.35,31.21,31.23,19372.0,31.29,31.35,31.21,31.23,19372.0
2015-10-19 14:30:00,31.24,31.34,31.24,31.32,9989.0,31.24,31.34,31.24,31.32,9989.0
2015-10-19 15:00:00,31.33,31.4,31.32,31.34,26779.0,31.33,31.4,31.32,31.34,26779.0
2015-10-19 15:30:00,31.35,31.4,31.32,31.39,53491.0,31.35,31.4,31.32,31.39,53491.0
2015-10-20 09:30:00,31.19,31.84,31.1,31.77,159046.0,31.19,31.84,31.1,31.77,159046.0
2015-10-20 10:00:00,31.79,31.94,31.65,31.89,109647.0,31.79,31.94,31.65,31.89,109647.0
2015-10-20 10:30:00,31.88,31.97,31.82,31.9,89472.0,31.88,31.97,31.82,31.9,89472.0
2015-10-20 11:00:00,31.89,31.95,31.74,31.88,85079.0,31.89,31.95,31.74,31.88,85079.0
2015-10-20 11:30:00,31.86,31.92,31.63,31.68,34536.0,31.86,31.92,31.63,31.68,34536.0
2015-10-20 12:00:00,31.67,31.69,31.48,31.6,28067.0,31.67,31.69,31.48,31.6,28067.0
2015-10-20 12:30:00,31.61,31.71,31.58,31.7,22220.0,31.61,31.71,31.58,31.7,22220.0
2015-10-20 13:00:00,31.7,31.75,31.57,31.68,21127.0,31.7,31.75,31.57,31.68,21127.0
2015-10-20 13:30:00,31.65,31.68,31.55,31.64,21803.0,31.65,31.68,31.55,31.64,21803.0
2015-10-20 14:00:00,31.65,31.75,31.61,31.74,36337.0,31.65,31.75,31.61,31.74,36337.0
2015-10-20 14:30:00,31.73,31.81,31.64,31.81,32904.0,31.73,31.81,31.64,31.81,32904.0
2015-10-20 15:00:00,31.8,31.81,31.72,31.74,35567.0,31.8,31.81,31.72,31.74,35567.0
2015-10-20 15:30:00,31.75,31.77,31.7,31.73,104721.0,31.75,31.77,31.7,31.73,104721.0
2015-10-21 09:30:00,31.92,31.93,31.7,31.89,30977.0,31.92,31.93,31.7,31.89,30977.0
2015-10-21 10:00:00,31.83,31.9,31.71,31.82,16338.0,31.83,31.9,31.71,31.82,16338.0
2015-10-21 10:30:00,31.77,31.92,31.76,31.88,14518.0,31.77,31.92,31.76,31.88,14518.0
2015-10-21 11:00:00,31.88,31.97,31.74,31.87,34940.0,31.88,31.97,31.74,31.87,34940.0
2015-10-21 11:30:00,31.86,32.04,31.8,31.84,29157.0,31.86,32.04,31.8,31.84,29157.0
2015-10-21 12:00:00,31.85,31.94,31.69,31.94,51632.0,31.85,31.94,31.69,31.94,51632.0
2015-10-21 12:30:00,31.94,32.1,31.94,32.01,49373.0,31.94,32.1,31.94,32.01,49373.0
2015-10-21 13:00:00,32.0,32.03,31.76,31.81,46884.0,32.0,32.03,31.76,31.81,46884.0
2015-10-21 13:30:00,31.8,31.83,31.61,31.73,53009.0,31.8,31.83,31.61,31.73,53009.0
2015-10-21 14:00:00,31.72,31.85,31.68,31.82,39440.0,31.72,31.85,31.68,31.82,39440.0
2015-10-21 14:30:00,31.83,32.01,31.82,31.88,27843.0,31.83,32.01,31.82,31.88,27843.0
2015-10-21 15:00:00,31.89,31.96,31.72,31.81,43661.0,31.89,31.96,31.72,31.81,43661.0
2015-10-21 15:30:00,31.8,31.85,31.7,31.77,118848.0,31.8,31.85,31.7,31.77,118848.0
2015-10-22 09:30:00,32.23,32.65,31.9,32.62,169071.0,32.23,32.65,31.9,32.62,169071.0
2015-10-22 10:00:00,32.64,32.72,32.29,32.32,68883.0,32.64,32.72,32.29,32.32,68883.0
2015-10-22 10:30:00,32.31,32.62,32.15,32.58,94136.0,32.31,32.62,32.15,32.58,94136.0
2015-10-22 11:00:00,32.58,32.64,32.49,32.52,57437.0,32.58,32.64,32.49,32.52,57437.0
2015-10-22 11:30:00,32.5,32.61,32.42,32.55,66563.0,32.5,32.61,32.42,32.55,66563.0
2015-10-22 12:00:00,32.54,32.76,32.54,32.71,66950.0,32.54,32.76,32.54,32.71,66950.0
2015-10-22 12:30:00,32.71,32.88,32.69,32.83,178283.0,32.71,32.88,32.69,32.83,178283.0
2015-10-22 13:00:00,32.84,32.91,32.64,32.66,37098.0,32.84,32.91,32.64,32.66,37098.0
2015-10-22 13:30:00,32.64,32.69,32.41,32.41,44359.0,32.64,32.69,32.41,32.41,44359.0
2015-10-22 14:00:00,32.4,32.48,32.22,32.42,41505.0,32.4,32.48,32.22,32.42,41505.0
2015-10-22 14:30:00,32.43,32.74,32.42,32.71,68601.0,32.43,32.74,32.42,32.71,68601.0
2015-10-22 15:00:00,32.73,32.74,32.62,32.71,106836.0,32.73,32.74,32.62,32.71,106836.0
2015-10-22 15:30:00,32.7,32.77,32.61,32.76,113343.0,32.7,32.77,32.61,32.76,113343.0
2015-10-23 09:30:00,33.05,33.22,32.87,33.06,45513.0,33.05,33.22,32.87,33.06,45513.0
2015-10-23 10:00:00,33.06,33.1,32.83,32.83,30438.0,33.06,33.1,32.83,32.83,30438.0
2015-10-23 10:30:00,32.89,32.96,32.8,32.84,57806.0,32.89,32.96,32.8,32.84,57806.0
2015-10-23 11:00:00,32.88,33.06,32.83,32.96,28783.0,32.88,33.06,32.83,32.96,28783.0
2015-10-23 11:30:00,32.97,32.97,32.81,32.81,12616.0,32.97,32.97,32.81,32.81,12616.0
2015-10-23 12:00:00,32.81,33.02,32.81,33.02,22703.0,32.81,33.02,32.81,33.02,22703.0
2015-10-23 12:30:00,33.02,33.05,32.96,33.01,34368.0,33.02,33.05,32.96,33.01,34368.0
2015-10-23 13:00:00,33.01,33.25,32.94,33.25,48129.0,33.01,33.25,32.94,33.25,48129.0
2015-10-23 13:30:00,33.24,33.28,33.09,33.22,50339.0,33.24,33.28,33.09,33.22,50339.0
2015-10-23 14:00:00,33.21,33.29,33.17,33.25,46124.0,33.21,33.29,33.17,33.25,46124.0
2015-10-23 14:30:00,33.25,33.57,33.24,33.51,140303.0,33.25,33.57,33.24,33.51,140303.0
2015-10-23 15:00:00,33.5,33.54,33.35,33.4,84921.0,33.5,33.54,33.35,33.4,84921.0
2015-10-23 15:30:00,33.4,33.48,33.35,33.46,169144.0,33.4,33.48,33.35,33.46,169144.0
2015-10-26 09:30:00,33.39,33.49,33.29,33.37,42861.0,33.39,33.49,33.29,33.37,42861.0
2015-10-26 10:00:00,33.37,33.51,33.35,33.45,51894.0,33.37,33.51,33.35,33.45,51894.0
2015-10-26 10:30:00,33.45,33.58,33.43,33.54,41719.0,33.45,33.58,33.43,33.54,41719.0
2015-10-26 11:00:00,33.55,33.6,33.34,33.45,31927.0,33.55,33.6,33.34,33.45,31927.0
2015-10-26 11:30:00,33.45,33.5,33.26,33.3,19891.0,33.45,33.5,33.26,33.3,19891.0
2015-10-26 12:00:00,33.3,33.37,33.23,33.31,30831.0,33.3,33.37,33.23,33.31,30831.0
2015-10-26 12:30:00,33.3,33.53,33.23,33.52,28846.0,33.3,33.53,33.23,33.52,28846.0
2015-10-26 13:00:00,33.5,33.6,33.47,33.56,31726.0,33.5,33.6,33.47,33.56,31726.0
2015-10-26 13:30:00,33.56,33.63,33.46,33.47,65861.0,33.56,33.63,33.46,33.47,65861.0
2015-10-26 14:00:00,33.46,33.47,33.18,33.22,46835.0,33.46,33.47,33.18,33.22,46835.0
2015-10-26 14:30:00,33.2,33.33,33.19,33.25,39182.0,33.2,33.33,33.19,33.25,39182.0
2015-10-26 15:00:00,33.22,33.31,33.18,33.27,47167.0,33.22,33.31,33.18,33.27,47167.0
2015-10-26 15:30:00,33.27,33.36,33.19,33.33,111393.0,33.27,33.36,33.19,33.33,111393.0
2015-10-27 09:30:00,33.29,33.6,33.18,33.58,95462.0,33.29,33.6,33.18,33.58,95462.0
2015-10-27 10:00:00,33.56,33.66,33.45,33.46,126635.0,33.56,33.66,33.45,33.46,126635.0
2015-10-27 10:30:00,33.45,33.54,33.44,33.46,65464.0,33.45,33.54,33.44,33.46,65464.0
2015-10-27 11:00:00,33.46,33.58,33.44,33.47,50045.0,33.46,33.58,33.44,33.47,50045.0
2015-10-27 11:30:00,33.46,33.54,33.36,33.41,91147.0,33.46,33.54,33.36,33.41,91147.0
2015-10-27 12:00:00,33.41,33.47,33.28,33.38,31031.0,33.41,33.47,33.28,33.38,31031.0
2015-10-27 12:30:00,33.37,33.4,33.21,33.21,26984.0,33.37,33.4,33.21,33.21,26984.0
2015-10-27 13:00:00,33.21,33.25,33.03,33.25,52508.0,33.21,33.25,33.03,33.25,52508.0
2015-10-27 13:30:00,33.27,33.28,33.09,33.13,36173.0,33.27,33.28,33.09,33.13,36173.0
2015-10-27 14:00:00,33.14,33.18,33.13,33.16,25433.0,33.14,33.18,33.13,33.16,25433.0
2015-10-27 14:30:00,33.17,33.17,33.05,33.05,36164.0,33.17,33.17,33.05,33.05,36164.0
2015-10-27 15:00:00,33.05,33.18,33.05,33.16,48642.0,33.05,33.18,33.05,33.16,48642.0
2015-10-27 15:30:00,33.16,33.18,33.05,33.15,202779.0,33.16,33.18,33.05,33.15,202779.0
2015-10-28 09:30:00,33.33,33.67,33.18,33.58,159254.0,33.33,33.67,33.18,33.58,159254.0
2015-10-28 10:00:00,33.61,33.84,33.43,33.62,138673.0,33.61,33.84,33.43,33.62,138673.0
2015-10-28 10:30:00,33.63,33.85,33.61,33.76,239462.0,33.63,33.85,33.61,33.76,239462.0
2015-10-28 11:00:00,33.76,33.9,33.64,33.73,85820.0,33.76,33.9,33.64,33.73,85820.0
2015-10-28 11:30:00,33.75,33.9,33.68,33.71,44485.0,33.75,33.9,33.68,33.71,44485.0
2015-10-28 12:00:00,33.71,33.76,33.63,33.71,51597.0,33.71,33.76,33.63,33.71,51597.0
2015-10-28 12:30:00,33.7,33.74,33.58,33.62,23310.0,33.7,33.74,33.58,33.62,23310.0
2015-10-28 13:00:00,33.61,33.63,33.54,33.58,32410.0,33.61,33.63,33.54,33.58,32410.0
2015-10-28 13:30:00,33.57,33.59,33.44,33.55,56041.0,33.57,33.59,33.44,33.55,56041.0
2015-10-28 14:00:00,33.51,33.55,32.98,33.21,74254.0,33.51,33.55,32.98,33.21,74254.0
2015-10-28 14:30:00,33.25,33.25,33.01,33.21,88773.0,33.25,33.25,33.01,33.21,88773.0
2015-10-28 15:00:00,33.23,33.26,33.11,33.2,92264.0,33.23,33.26,33.11,33.2,92264.0
2015-10-28 15:30:00,33.21,33.5,33.18,33.49,344712.0,33.21,33.5,33.18,33.49,344712.0
2015-10-29 09:30:00,33.32,33.87,33.31,33.4,89317.0,33.32,33.87,33.31,33.4,89317.0
2015-10-29 10:00:00,33.41,33.54,33.37,33.39,38189.0,33.41,33.54,33.37,33.39,38189.0
2015-10-29 10:30:00,33.38,33.5,33.35,33.48,63348.0,33.38,33.5,33.35,33.48,63348.0
2015-10-29 11:00:00,33.46,33.7,33.43,33.61,183546.0,33.46,33.7,33.43,33.61,183546.0
2015-10-29 11:30:00,33.61,33.63,33.4,33.5,67094.0,33.61,33.63,33.4,33.5,67094.0
2015-10-29 12:00:00,33.49,33.52,33.42,33.45,28570.0,33.49,33.52,33.42,33.45,28570.0
2015-10-29 12:30:00,33.45,33.45,33.23,33.23,31902.0,33.45,33.45,33.23,33.23,31902.0
2015-10-29 13:00:00,33.23,33.25,33.1,33.12,49450.0,33.23,33.25,33.1,33.12,49450.0
2015-10-29 13:30:00,33.13,33.25,33.13,33.15,110133.0,33.13,33.25,33.13,33.15,110133.0
2015-10-29 14:00:00,33.13,33.24,33.11,33.2,56052.0,33.13,33.24,33.11,33.2,56052.0
2015-10-29 14:30:00,33.21,33.23,33.14,33.18,45345.0,33.21,33.23,33.14,33.18,45345.0
2015-10-29 15:00:00,33.19,33.22,33.15,33.15,65628.0,33.19,33.22,33.15,33.15,65628.0
2015-10-29 15:30:00,33.16,33.22,33.13,33.15,229718.0,33.16,33.22,33.13,33.15,229718.0
2015-10-30 09:30:00,33.08,34.39,32.82,33.61,257937.0,33.08,34.39,32.82,33.61,257937.0
2015-10-30 10:00:00,33.63,33.66,33.13,33.41,157554.0,33.63,33.66,33.13,33.41,157554.0
2015-10-30 10:30:00,33.4,33.66,33.33,33.48,74988.0,33.4,33.66,33.33,33.48,74988.0
2015-10-30 11:00:00,33.48,33.61,33.4,33.42,153206.0,33.48,33.61,33.4,33.42,153206.0
2015-10-30 11:30:00,33.42,33.54,33.3,33.52,68378.0,33.42,33.54,33.3,33.52,68378.0
2015-10-30 12:00:00,33.54,33.54,33.36,33.51,37422.0,33.54,33.54,33.36,33.51,37422.0
2015-10-30 12:30:00,33.54,33.63,33.5,33.53,51639.0,33.54,33.63,33.5,33.53,51639.0
2015-10-30 13:00:00,33.53,33.67,33.47,33.49,48914.0,33.53,33.67,33.47,33.49,48914.0
2015-10-30 13:30:00,33.5,33.56,33.36,33.36,70892.0,33.5,33.56,33.36,33.36,70892.0
2015-10-30 14:00:00,33.34,33.46,33.28,33.28,123071.0,33.34,33.46,33.28,33.28,123071.0
2015-10-30 14:30:00,33.28,33.31,33.15,33.16,79423.0,33.28,33.31,33.15,33.16,79423.0
2015-10-30 15:00:00,33.16,33.26,33.11,33.17,94433.0,33.16,33.26,33.11,33.17,94433.0
2015-10-30 15:30:00,33.17,33.31,33.15,33.2,231368.0,33.17,33.31,33.15,33.2,231368.0
2015-11-02 09:30:00,33.19,33.67,32.99,33.64,135204.0,33.19,33.67,32.99,33.64,135204.0
2015-11-02 10:00:00,33.6,33.76,33.46,33.46,98344.0,33.6,33.76,33.46,33.46,98344.0
2015-11-02 10:30:00,33.46,33.51,33.28,33.45,108999.0,33.46,33.51,33.28,33.45,108999.0
2015-11-02 11:00:00,33.46,33.71,33.41,33.6,75475.0,33.46,33.71,33.41,33.6,75475.0
2015-11-02 11:30:00,33.62,33.7,33.61,33.67,157978.0,33.62,33.7,33.61,33.67,157978.0
2015-11-02 12:00:00,33.69,33.7,33.53,33.53,41992.0,33.69,33.7,33.53,33.53,41992.0
2015-11-02 12:30:00,33.53,33.77,33.53,33.76,61975.0,33.53,33.77,33.53,33.76,61975.0
2015-11-02 13:00:00,33.76,33.85,33.69,33.82,87551.0,33.76,33.85,33.69,33.82,87551.0
2015-11-02 13:30:00,33.84,34.0,33.83,34.0,57062.0,33.84,34.0,33.83,34.0,57062.0
2015-11-02 14:00:00,34.0,34.07,33.75,33.76,95042.0,34.0,34.07,33.75,33.76,95042.0
2015-11-02 14:30:00,33.77,33.86,33.7,33.83,119936.0,33.77,33.86,33.7,33.83,119936.0
2015-11-02 15:00:00,33.82,33.82,33.51,33.55,119908.0,33.82,33.82,33.51,33.55,119908.0
2015-11-02 15:30:00,33.55,33.69,33.55,33.64,239144.0,33.55,33.69,33.55,33.64,239144.0
2015-11-03 09:30:00,33.69,34.08,33.1,33.22,145301.0,33.69,34.08,33.1,33.22,145301.0
2015-11-03 10:00:00,33.22,33.64,33.14,33.6,184114.0,33.22,33.64,33.14,33.6,184114.0
2015-11-03 10:30:00,33.6,33.66,33.45,33.48,63757.0,33.6,33.66,33.45,33.48,63757.0
2015-11-03 11:00:00,33.48,33.77,33.42,33.71,110455.0,33.48,33.77,33.42,33.71,110455.0
2015-11-03 11:30:00,33.72,33.95,33.63,33.73,118798.0,33.72,33.95,33.63,33.73,118798.0
2015-11-03 12:00:00,33.75,33.84,33.52,33.58,342061.0,33.75,33.84,33.52,33.58,342061.0
2015-11-03 12:30:00,33.6,33.77,33.59,33.71,218744.0,33.6,33.77,33.59,33.71,218744.0
2015-11-03 13:00:00,33.72,33.94,33.63,33.91,307909.0,33.72,33.94,33.63,33.91,307909.0
2015-11-03 13:30:00,33.92,34.08,33.86,33.99,85278.0,33.92,34.08,33.86,33.99,85278.0
2015-11-03 14:00:00,33.99,34.2,33.98,34.07,164754.0,33.99,34.2,33.98,34.07,164754.0
2015-11-03 14:30:00,34.07,34.07,33.76,33.97,488771.0,34.07,34.07,33.76,33.97,488771.0
2015-11-03 15:00:00,33.98,34.02,33.86,33.96,84949.0,33.98,34.02,33.86,33.96,84949.0
2015-11-03 15:30:00,33.95,33.97,33.88,33.91,121024.0,33.95,33.97,33.88,33.91,121024.0
2015-11-04 09:30:00,34.11,34.2,33.65,33.77,53336.0,34.11,34.2,33.65,33.77,53336.0
2015-11-04 10:00:00,33.77,33.91,33.68,33.9,57100.0,33.77,33.91,33.68,33.9,57100.0
2015-11-04 10:30:00,33.9,33.96,33.76,33.77,78838.0,33.9,33.96,33.76,33.77,78838.0
2015-11-04 11:00:00,33.77,33.85,33.68,33.74,66447.0,33.77,33.85,33.68,33.74,66447.0
2015-11-04 11:30:00,33.76,33.8,33.68,33.77,40707.0,33.76,33.8,33.68,33.77,40707.0
2015-11-04 12:00:00,33.77,33.92,33.74,33.87,61755.0,33.77,33.92,33.74,33.87,61755.0
2015-11-04 12:30:00,33.88,33.88,33.75,33.83,45227.0,33.88,33.88,33.75,33.83,45227.0
2015-11-04 13:00:00,33.84,33.86,33.68,33.78,90412.0,33.84,33.86,33.68,33.78,90412.0
2015-11-04 13:30:00,33.8,33.88,33.78,33.8,42299.0,33.8,33.88,33.78,33.8,42299.0
2015-11-04 14:00:00,33.81,33.84,33.75,33.79,53143.0,33.81,33.84,33.75,33.79,53143.0
2015-11-04 14:30:00,33.79,33.87,33.78,33.84,55895.0,33.79,33.87,33.78,33.84,55895.0
2015-11-04 15:00:00,33.84,33.94,33.77,33.91,108097.0,33.84,33.94,33.77,33.91,108097.0
2015-11-04 15:30:00,33.91,34.03,33.86,34.03,192473.0,33.91,34.03,33.86,34.03,192473.0
2015-11-05 09:30:00,34.03,34.29,33.85,33.96,93022.0,34.03,34.29,33.85,33.96,93022.0
2015-11-05 10:00:00,33.94,33.95,33.54,33.61,137353.0,33.94,33.95,33.54,33.61,137353.0
2015-11-05 10:30:00,33.62,33.64,33.2,33.26,191631.0,33.62,33.64,33.2,33.26,191631.0
2015-11-05 11:00:00,33.26,33.39,33.18,33.25,139100.0,33.26,33.39,33.18,33.25,139100.0
2015-11-05 11:30:00,33.26,33.43,33.15,33.27,102115.0,33.26,33.43,33.15,33.27,102115.0
2015-11-05 12:00:00,33.28,33.28,33.09,33.17,115840.0,33.28,33.28,33.09,33.17,115840.0
2015-11-05 12:30:00,33.14,33.3,33.13,33.2,64630.0,33.14,33.3,33.13,33.2,64630.0
2015-11-05 13:00:00,33.2,33.3,33.16,33.23,110221.0,33.2,33.3,33.16,33.23,110221.0
2015-11-05 13:30:00,33.25,33.45,33.24,33.39,127171.0,33.25,33.45,33.24,33.39,127171.0
2015-11-05 14:00:00,33.4,33.42,33.14,33.17,172086.0,33.4,33.42,33.14,33.17,172086.0
2015-11-05 14:30:00,33.17,33.3,33.04,33.1,312374.0,33.17,33.3,33.04,33.1,312374.0
2015-11-05 15:00:00,33.1,33.31,33.09,33.3,328872.0,33.1,33.31,33.09,33.3,328872.0
2015-11-05 15:30:00,33.29,33.3,32.97,33.05,574165.0,33.29,33.3,32.97,33.05,574165.0
2015-11-06 09:30:00,35.0,37.0,34.86,35.69,1797088.0,35.0,37.0,34.86,35.69,1797088.0
2015-11-06 10:00:00,35.65,36.0,35.31,35.53,891174.0,35.65,36.0,35.31,35.53,891174.0
2015-11-06 10:30:00,35.52,35.84,35.45,35.62,513314.0,35.52,35.84,35.45,35.62,513314.0
2015-11-06 11:00:00,35.64,35.7,35.33,35.43,444748.0,35.64,35.7,35.33,35.43,444748.0
2015-11-06 11:30:00,35.44,35.5,35.13,35.37,337840.0,35.44,35.5,35.13,35.37,337840.0
2015-11-06 12:00:00,35.37,35.37,34.87,35.05,307732.0,35.37,35.37,34.87,35.05,307732.0
2015-11-06 12:30:00,35.06,35.2,34.97,35.07,245448.0,35.06,35.2,34.97,35.07,245448.0
2015-11-06 13:00:00,35.09,35.3,34.89,34.92,307020.0,35.09,35.3,34.89,34.92,307020.0
2015-11-06 13:30:00,34.91,35.08,34.71,34.86,242346.0,34.91,35.08,34.71,34.86,242346.0
2015-11-06 14:00:00,34.87,34.92,34.65,34.92,286456.0,34.87,34.92,34.65,34.92,286456.0
2015-11-06 14:30:00,34.91,35.01,34.81,34.82,606526.0,34.91,35.01,34.81,34.82,606526.0
2015-11-06 15:00:00,34.81,34.88,34.45,34.49,401938.0,34.81,34.88,34.45,34.49,401938.0
2015-11-06 15:30:00,34.49,34.68,34.15,34.2,1520822.0,34.49,34.68,34.15,34.2,1520822.0
2015-11-09 09:30:00,33.9,35.11,33.2,33.2,219080.0,33.9,35.11,33.2,33.2,219080.0
2015-11-09 10:00:00,33.19,33.39,33.09,33.19,226343.0,33.19,33.39,33.09,33.19,226343.0
2015-11-09 10:30:00,33.2,33.4,33.15,33.28,146208.0,33.2,33.4,33.15,33.28,146208.0
2015-11-09 11:00:00,33.27,33.28,32.67,32.69,183983.0,33.27,33.28,32.67,32.69,183983.0
2015-11-09 11:30:00,32.7,33.05,32.66,32.9,113614.0,32.7,33.05,32.66,32.9,113614.0
2015-11-09 12:00:00,32.9,33.18,32.88,33.16,79945.0,32.9,33.18,32.88,33.16,79945.0
2015-11-09 12:30:00,33.15,33.26,33.03,33.25,91355.0,33.15,33.26,33.03,33.25,91355.0
2015-11-09 13:00:00,33.25,33.33,33.0,33.09,119541.0,33.25,33.33,33.0,33.09,119541.0
2015-11-09 13:30:00,33.1,33.11,32.87,32.97,77304.0,33.1,33.11,32.87,32.97,77304.0
2015-11-09 14:00:00,32.97,32.99,32.82,32.9,69180.0,32.97,32.99,32.82,32.9,69180.0
2015-11-09 14:30:00,32.9,33.0,32.74,32.74,119337.0,32.9,33.0,32.74,32.74,119337.0
2015-11-09 15:00:00,32.75,32.99,32.73,32.99,166873.0,32.75,32.99,32.73,32.99,166873.0
2015-11-09 15:30:00,32.99,33.19,32.93,32.97,516407.0,32.99,33.19,32.93,32.97,516407.0
2015-11-10 09:30:00,32.99,33.19,32.76,32.91,115799.0,32.99,33.19,32.76,32.91,115799.0
2015-11-10 10:00:00,32.91,33.04,32.83,32.87,153251.0,32.91,33.04,32.83,32.87,153251.0
2015-11-10 10:30:00,32.88,32.95,32.77,32.8,80457.0,32.88,32.95,32.77,32.8,80457.0
2015-11-10 11:00:00,32.8,32.9,32.69,32.72,73012.0,32.8,32.9,32.69,32.72,73012.0
2015-11-10 11:30:00,32.71,32.82,32.64,32.79,45200.0,32.71,32.82,32.64,32.79,45200.0
2015-11-10 12:00:00,32.81,32.92,32.72,32.85,73443.0,32.81,32.92,32.72,32.85,73443.0
2015-11-10 12:30:00,32.86,32.87,32.68,32.77,59138.0,32.86,32.87,32.68,32.77,59138.0
2015-11-10 13:00:00,32.77,32.81,32.61,32.67,38515.0,32.77,32.81,32.61,32.67,38515.0
2015-11-10 13:30:00,32.69,32.72,32.61,32.67,52779.0,32.69,32.72,32.61,32.67,52779.0
2015-11-10 14:00:00,32.67,32.71,32.56,32.69,96471.0,32.67,32.71,32.56,32.69,96471.0
2015-11-10 14:30:00,32.68,32.83,32.66,32.79,87721.0,32.68,32.83,32.66,32.79,87721.0
2015-11-10 15:00:00,32.8,32.92,32.76,32.91,120108.0,32.8,32.92,32.76,32.91,120108.0
2015-11-10 15:30:00,32.92,32.99,32.83,32.91,286709.0,32.92,32.99,32.83,32.91,286709.0
2015-11-11 09:30:00,32.99,33.29,32.69,32.77,67496.0,32.99,33.29,32.69,32.77,67496.0
2015-11-11 10:00:00,32.74,32.76,32.6,32.64,63684.0,32.74,32.76,32.6,32.64,63684.0
2015-11-11 10:30:00,32.63,32.76,32.6,32.73,52846.0,32.63,32.76,32.6,32.73,52846.0
2015-11-11 11:00:00,32.73,32.89,32.69,32.85,116519.0,32.73,32.89,32.69,32.85,116519.0
2015-11-11 11:30:00,32.84,33.0,32.82,32.98,81687.0,32.84,33.0,32.82,32.98,81687.0
2015-11-11 12:00:00,32.99,33.0,32.96,33.0,83483.0,32.99,33.0,32.96,33.0,83483.0
2015-11-11 12:30:00,33.0,33.03,32.96,33.0,81323.0,33.0,33.03,32.96,33.0,81323.0
2015-11-11 13:00:00,33.0,33.01,32.91,32.93,31857.0,33.0,33.01,32.91,32.93,31857.0
2015-11-11 13:30:00,32.95,32.96,32.85,32.86,67202.0,32.95,32.96,32.85,32.86,67202.0
2015-11-11 14:00:00,32.86,32.98,32.85,32.97,68256.0,32.86,32.98,32.85,32.97,68256.0
2015-11-11 14:30:00,32.99,33.09,32.94,32.96,153881.0,32.99,33.09,32.94,32.96,153881.0
2015-11-11 15:00:00,32.96,33.01,32.92,32.98,75318.0,32.96,33.01,32.92,32.98,75318.0
2015-11-11 15:30:00,33.0,33.01,32.92,32.93,200109.0,33.0,33.01,32.92,32.93,200109.0
2015-11-12 09:30:00,32.68,32.92,32.45,32.89,84100.0,32.68,32.92,32.45,32.89,84100.0
2015-11-12 10:00:00,32.89,33.18,32.77,33.09,124872.0,32.89,33.18,32.77,33.09,124872.0
2015-11-12 10:30:00,33.09,33.45,32.98,33.4,118143.0,33.09,33.45,32.98,33.4,118143.0
2015-11-12 11:00:00,33.4,33.44,33.13,33.19,81618.0,33.4,33.44,33.13,33.19,81618.0
2015-11-12 11:30:00,33.17,33.22,33.03,33.15,60419.0,33.17,33.22,33.03,33.15,60419.0
2015-11-12 12:00:00,33.15,33.25,33.04,33.09,41013.0,33.15,33.25,33.04,33.09,41013.0
2015-11-12 12:30:00,33.09,33.2,33.08,33.15,36839.0,33.09,33.2,33.08,33.15,36839.0
2015-11-12 13:00:00,33.15,33.26,33.12,33.2,43932.0,33.15,33.26,33.12,33.2,43932.0
2015-11-12 13:30:00,33.22,33.26,33.19,33.25,61170.0,33.22,33.26,33.19,33.25,61170.0
2015-11-12 14:00:00,33.24,33.25,33.04,33.15,109479.0,33.24,33.25,33.04,33.15,109479.0
2015-11-12 14:30:00,33.16,33.18,32.94,33.0,82057.0,33.16,33.18,32.94,33.0,82057.0
2015-11-12 15:00:00,32.98,33.2,32.89,33.14,107631.0,32.98,33.2,32.89,33.14,107631.0
2015-11-12 15:30:00,33.14,33.16,33.01,33.04,205564.0,33.14,33.16,33.01,33.04,205564.0
2015-11-13 09:30:00,32.71,33.47,32.51,33.34,202719.0,32.71,33.47,32.51,33.34,202719.0
2015-11-13 10:00:00,33.35,33.35,32.92,33.02,285571.0,33.35,33.35,32.92,33.02,285571.0
2015-11-13 10:30:00,33.03,33.21,32.85,33.15,96408.0,33.03,33.21,32.85,33.15,96408.0
2015-11-13 11:00:00,33.15,33.2,33.03,33.11,117506.0,33.15,33.2,33.03,33.11,117506.0
2015-11-13 11:30:00,33.11,33.19,33.04,33.19,64634.0,33.11,33.19,33.04,33.19,64634.0
2015-11-13 12:00:00,33.15,33.21,33.1,33.16,47751.0,33.15,33.21,33.1,33.16,47751.0
2015-11-13 12:30:00,33.17,33.24,33.14,33.24,55179.0,33.17,33.24,33.14,33.24,55179.0
2015-11-13 13:00:00,33.25,33.25,33.1,33.14,48736.0,33.25,33.25,33.1,33.14,48736.0
2015-11-13 13:30:00,33.15,33.21,33.03,33.04,43221.0,33.15,33.21,33.03,33.04,43221.0
2015-11-13 14:00:00,33.04,33.15,33.02,33.02,65460.0,33.04,33.15,33.02,33.02,65460.0
2015-11-13 14:30:00,33.03,33.11,32.98,33.05,93690.0,33.03,33.11,32.98,33.05,93690.0
2015-11-13 15:00:00,33.05,33.19,33.04,33.15,154798.0,33.05,33.19,33.04,33.15,154798.0
2015-11-13 15:30:00,33.15,33.2,33.08,33.11,204977.0,33.15,33.2,33.08,33.11,204977.0
2015-11-16 09:30:00,33.13,33.16,32.9,32.91,96109.0,33.13,33.16,32.9,32.91,96109.0
2015-11-16 10:00:00,32.91,32.92,32.65,32.68,97607.0,32.91,32.92,32.65,32.68,97607.0
2015-11-16 10:30:00,32.71,32.77,32.55,32.58,119359.0,32.71,32.77,32.55,32.58,119359.0
2015-11-16 11:00:00,32.59,32.61,32.26,32.29,95375.0,32.59,32.61,32.26,32.29,95375.0
2015-11-16 11:30:00,32.28,32.51,32.27,32.43,91212.0,32.28,32.51,32.27,32.43,91212.0
2015-11-16 12:00:00,32.44,32.63,32.44,32.61,88284.0,32.44,32.63,32.44,32.61,88284.0
2015-11-16 12:30:00,32.61,32.8,32.58,32.78,93060.0,32.61,32.8,32.58,32.78,93060.0
2015-11-16 13:00:00,32.78,32.84,32.68,32.78,99728.0,32.78,32.84,32.68,32.78,99728.0
2015-11-16 13:30:00,32.76,32.98,32.74,32.97,61222.0,32.76,32.98,32.74,32.97,61222.0
2015-11-16 14:00:00,32.97,33.26,32.96,33.17,86021.0,32.97,33.26,32.96,33.17,86021.0
2015-11-16 14:30:00,33.17,33.32,33.16,33.19,87548.0,33.17,33.32,33.16,33.19,87548.0
2015-11-16 15:00:00,33.2,33.43,33.19,33.4,142722.0,33.2,33.43,33.19,33.4,142722.0
2015-11-16 15:30:00,33.4,33.49,33.33,33.44,352759.0,33.4,33.49,33.33,33.44,352759.0
2015-11-17 09:30:00,33.57,33.86,33.3,33.83,152897.0,33.57,33.86,33.3,33.83,152897.0
2015-11-17 10:00:00,33.84,34.08,33.57,34.05,167828.0,33.84,34.08,33.57,34.05,167828.0
2015-11-17 10:30:00,34.05,34.27,33.9,33.98,201504.0,34.05,34.27,33.9,33.98,201504.0
2015-11-17 11:00:00,34.0,34.25,33.98,34.25,122210.0,34.0,34.25,33.98,34.25,122210.0
2015-11-17 11:30:00,34.25,34.43,34.19,34.4,102077.0,34.25,34.43,34.19,34.4,102077.0
2015-11-17 12:00:00,34.41,34.45,34.21,34.31,93116.0,34.41,34.45,34.21,34.31,93116.0
2015-11-17 12:30:00,34.33,34.44,34.3,34.44,102512.0,34.33,34.44,34.3,34.44,102512.0
2015-11-17 13:00:00,34.45,34.63,34.26,34.28,89190.0,34.45,34.63,34.26,34.28,89190.0
2015-11-17 13:30:00,34.26,34.48,34.22,34.46,78409.0,34.26,34.48,34.22,34.46,78409.0
2015-11-17 14:00:00,34.46,34.56,34.23,34.26,66799.0,34.46,34.56,34.23,34.26,66799.0
2015-11-17 14:30:00,34.25,34.34,34.17,34.31,79676.0,34.25,34.34,34.17,34.31,79676.0
2015-11-17 15:00:00,34.29,34.32,34.2,34.28,87902.0,34.29,34.32,34.2,34.28,87902.0
2015-11-17 15:30:00,34.28,34.48,34.27,34.34,286491.0,34.28,34.48,34.27,34.34,286491.0
2015-11-18 09:30:00,34.37,34.61,33.75,33.8,87082.0,34.37,34.61,33.75,33.8,87082.0
2015-11-18 10:00:00,33.76,33.8,33.51,33.69,70559.0,33.76,33.8,33.51,33.69,70559.0
2015-11-18 10:30:00,33.65,33.76,33.55,33.76,70548.0,33.65,33.76,33.55,33.76,70548.0
2015-11-18 11:00:00,33.75,34.02,33.67,34.02,70081.0,33.75,34.02,33.67,34.02,70081.0
2015-11-18 11:30:00,34.02,34.26,34.02,34.18,133339.0,34.02,34.26,34.02,34.18,133339.0
2015-11-18 12:00:00,34.18,34.3,34.17,34.28,121143.0,34.18,34.3,34.17,34.28,121143.0
2015-11-18 12:30:00,34.27,34.4,34.25,34.27,58886.0,34.27,34.4,34.25,34.27,58886.0
2015-11-18 13:00:00,34.27,34.51,34.25,34.45,57398.0,34.27,34.51,34.25,34.45,57398.0
2015-11-18 13:30:00,34.46,34.48,34.3,34.33,44089.0,34.46,34.48,34.3,34.33,44089.0
2015-11-18 14:00:00,34.33,34.47,34.29,34.38,54842.0,34.33,34.47,34.29,34.38,54842.0
2015-11-18 14:30:00,34.38,34.46,34.31,34.43,60577.0,34.38,34.46,34.31,34.43,60577.0
2015-11-18 15:00:00,34.45,34.65,34.44,34.58,116671.0,34.45,34.65,34.44,34.58,116671.0
2015-11-18 15:30:00,34.57,34.7,34.57,34.64,217317.0,34.57,34.7,34.57,34.64,217317.0
2015-11-19 09:30:00,34.89,34.94,34.74,34.86,104388.0,34.89,34.94,34.74,34.86,104388.0
2015-11-19 10:00:00,34.88,35.0,34.66,34.66,99344.0,34.88,35.0,34.66,34.66,99344.0
2015-11-19 10:30:00,34.67,34.7,34.48,34.58,47713.0,34.67,34.7,34.48,34.58,47713.0
2015-11-19 11:00:00,34.59,34.7,34.52,34.6,35504.0,34.59,34.7,34.52,34.6,35504.0
2015-11-19 11:30:00,34.57,34.65,34.49,34.6,32602.0,34.57,34.65,34.49,34.6,32602.0
2015-11-19 12:00:00,34.62,34.7,34.58,34.61,30033.0,34.62,34.7,34.58,34.61,30033.0
2015-11-19 12:30:00,34.61,34.65,34.54,34.59,30175.0,34.61,34.65,34.54,34.59,30175.0
2015-11-19 13:00:00,34.59,34.75,34.58,34.65,37165.0,34.59,34.75,34.58,34.65,37165.0
2015-11-19 13:30:00,34.66,34.74,34.6,34.69,56343.0,34.66,34.74,34.6,34.69,56343.0
2015-11-19 14:00:00,34.7,34.76,34.64,34.72,40620.0,34.7,34.76,34.64,34.72,40620.0
2015-11-19 14:30:00,34.73,34.74,34.61,34.64,46546.0,34.73,34.74,34.61,34.64,46546.0
2015-11-19 15:00:00,34.63,34.73,34.61,34.69,75505.0,34.63,34.73,34.61,34.69,75505.0
2015-11-19 15:30:00,34.69,34.7,34.59,34.64,220952.0,34.69,34.7,34.59,34.64,220952.0
2015-11-20 09:30:00,34.7,34.71,34.16,34.19,101264.0,34.7,34.71,34.16,34.19,101264.0
2015-11-20 10:00:00,34.2,34.61,34.17,34.56,88846.0,34.2,34.61,34.17,34.56,88846.0
2015-11-20 10:30:00,34.57,34.8,34.55,34.78,46484.0,34.57,34.8,34.55,34.78,46484.0
2015-11-20 11:00:00,34.79,34.91,34.75,34.87,37451.0,34.79,34.91,34.75,34.87,37451.0
2015-11-20 11:30:00,34.89,34.95,34.82,34.92,48161.0,34.89,34.95,34.82,34.92,48161.0
2015-11-20 12:00:00,34.92,35.2,34.88,35.17,116211.0,34.92,35.2,34.88,35.17,116211.0
2015-11-20 12:30:00,35.17,35.27,35.16,35.25,143409.0,35.17,35.27,35.16,35.25,143409.0
2015-11-20 13:00:00,35.25,35.37,35.25,35.34,172896.0,35.25,35.37,35.25,35.34,172896.0
2015-11-20 13:30:00,35.34,35.64,35.3,35.62,138167.0,35.34,35.64,35.3,35.62,138167.0
2015-11-20 14:00:00,35.62,35.7,35.53,35.58,169377.0,35.62,35.7,35.53,35.58,169377.0
2015-11-20 14:30:00,35.57,35.61,35.41,35.54,157653.0,35.57,35.61,35.41,35.54,157653.0
2015-11-20 15:00:00,35.54,35.63,35.39,35.6,182763.0,35.54,35.63,35.39,35.6,182763.0
2015-11-20 15:30:00,35.59,35.75,35.56,35.58,399365.0,35.59,35.75,35.56,35.58,399365.0
2015-11-23 09:30:00,35.4,35.8,35.21,35.59,98793.0,35.4,35.8,35.21,35.59,98793.0
2015-11-23 10:00:00,35.65,35.65,34.77,34.84,114025.0,35.65,35.65,34.77,34.84,114025.0
2015-11-23 10:30:00,34.82,35.09,34.81,35.09,78975.0,34.82,35.09,34.81,35.09,78975.0
2015-11-23 11:00:00,35.11,35.11,34.75,34.77,105736.0,35.11,35.11,34.75,34.77,105736.0
2015-11-23 11:30:00,34.76,35.09,34.75,35.07,76552.0,34.76,35.09,34.75,35.07,76552.0
2015-11-23 12:00:00,35.08,35.11,34.86,34.89,81597.0,35.08,35.11,34.86,34.89,81597.0
2015-11-23 12:30:00,34.88,35.06,34.88,35.06,45597.0,34.88,35.06,34.88,35.06,45597.0
2015-11-23 13:00:00,35.07,35.18,35.05,35.08,83884.0,35.07,35.18,35.05,35.08,83884.0
2015-11-23 13:30:00,35.08,35.12,34.99,34.99,57487.0,35.08,35.12,34.99,34.99,57487.0
2015-11-23 14:00:00,34.99,35.0,34.85,34.94,60241.0,34.99,35.0,34.85,34.94,60241.0
2015-11-23 14:30:00,34.94,35.05,34.91,34.95,161344.0,34.94,35.05,34.91,34.95,161344.0
2015-11-23 15:00:00,34.95,35.01,34.93,34.97,87879.0,34.95,35.01,34.93,34.97,87879.0
2015-11-23 15:30:00,34.97,35.07,34.88,34.92,190857.0,34.97,35.07,34.88,34.92,190857.0
2015-11-24 09:30:00,34.67,34.77,34.58,34.75,30709.0,34.67,34.77,34.58,34.75,30709.0
2015-11-24 10:00:00,34.72,34.73,34.53,34.55,33119.0,34.72,34.73,34.53,34.55,33119.0
2015-11-24 10:30:00,34.55,34.55,34.4,34.51,60939.0,34.55,34.55,34.4,34.51,60939.0
2015-11-24 11:00:00,34.51,34.54,34.39,34.54,35469.0,34.51,34.54,34.39,34.54,35469.0
2015-11-24 11:30:00,34.55,34.71,34.55,34.66,50581.0,34.55,34.71,34.55,34.66,50581.0
2015-11-24 12:00:00,34.67,34.73,34.58,34.62,22000.0,34.67,34.73,34.58,34.62,22000.0
2015-11-24 12:30:00,34.62,34.62,34.52,34.58,22276.0,34.62,34.62,34.52,34.58,22276.0
2015-11-24 13:00:00,34.59,34.8,34.59,34.75,26794.0,34.59,34.8,34.59,34.75,26794.0
2015-11-24 13:30:00,34.76,34.79,34.59,34.62,47219.0,34.76,34.79,34.59,34.62,47219.0
2015-11-24 14:00:00,34.65,34.71,34.55,34.56,36215.0,34.65,34.71,34.55,34.56,36215.0
2015-11-24 14:30:00,34.56,34.65,34.52,34.63,48321.0,34.56,34.65,34.52,34.63,48321.0
2015-11-24 15:00:00,34.62,34.71,34.59,34.68,74866.0,34.62,34.71,34.59,34.68,74866.0
2015-11-24 15:30:00,34.68,34.73,34.62,34.71,124215.0,34.68,34.73,34.62,34.71,124215.0
2015-11-25 09:30:00,34.86,35.36,34.8,35.33,109855.0,34.86,35.36,34.8,35.33,109855.0
2015-11-25 10:00:00,35.32,35.48,35.27,35.39,80623.0,35.32,35.48,35.27,35.39,80623.0
2015-11-25 10:30:00,35.38,35.66,35.37,35.64,86882.0,35.38,35.66,35.37,35.64,86882.0
2015-11-25 11:00:00,35.64,35.64,35.43,35.44,80118.0,35.64,35.64,35.43,35.44,80118.0
2015-11-25 11:30:00,35.44,35.6,35.43,35.5,130876.0,35.44,35.6,35.43,35.5,130876.0
2015-11-25 12:00:00,35.51,35.55,35.47,35.5,89237.0,35.51,35.55,35.47,35.5,89237.0
2015-11-25 12:30:00,35.52,35.52,35.45,35.49,35149.0,35.52,35.52,35.45,35.49,35149.0
2015-11-25 13:00:00,35.5,35.51,35.46,35.5,45868.0,35.5,35.51,35.46,35.5,45868.0
2015-11-25 13:30:00,35.49,35.58,35.44,35.53,68882.0,35.49,35.58,35.44,35.53,68882.0
2015-11-25 14:00:00,35.54,35.59,35.49,35.55,32760.0,35.54,35.59,35.49,35.55,32760.0
2015-11-25 14:30:00,35.55,35.6,35.5,35.54,68245.0,35.55,35.6,35.5,35.54,68245.0
2015-11-25 15:00:00,35.52,35.67,35.51,35.65,56507.0,35.52,35.67,35.51,35.65,56507.0
2015-11-25 15:30:00,35.65,35.69,35.55,35.62,147449.0,35.65,35.69,35.55,35.62,147449.0
2015-11-27 09:30:00,35.57,35.72,35.35,35.59,111673.0,35.57,35.72,35.35,35.59,111673.0
2015-11-27 10:00:00,35.59,35.68,35.57,35.66,79379.0,35.59,35.68,35.57,35.66,79379.0
2015-11-27 10:30:00,35.66,35.69,35.59,35.6,55556.0,35.66,35.69,35.59,35.6,55556.0
2015-11-27 11:00:00,35.62,35.67,35.6,35.64,31711.0,35.62,35.67,35.6,35.64,31711.0
2015-11-27 11:30:00,35.62,35.69,35.62,35.64,45274.0,35.62,35.69,35.62,35.64,45274.0
2015-11-27 12:00:00,35.64,35.77,35.64,35.7,58899.0,35.64,35.77,35.64,35.7,58899.0
2015-11-27 12:30:00,35.71,35.75,35.66,35.69,62215.0,35.71,35.75,35.66,35.69,62215.0
2015-11-30 09:30:00,35.79,35.89,35.57,35.75,80278.0,35.79,35.89,35.57,35.75,80278.0
2015-11-30 10:00:00,35.77,35.91,35.7,35.73,162262.0,35.77,35.91,35.7,35.73,162262.0
2015-11-30 10:30:00,35.71,35.71,35.52,35.57,79393.0,35.71,35.71,35.52,35.57,79393.0
2015-11-30 11:00:00,35.57,35.57,35.3,35.39,65532.0,35.57,35.57,35.3,35.39,65532.0
2015-11-30 11:30:00,35.35,35.42,35.3,35.33,29819.0,35.35,35.42,35.3,35.33,29819.0
2015-11-30 12:00:00,35.33,35.38,35.21,35.38,81758.0,35.33,35.38,35.21,35.38,81758.0
2015-11-30 12:30:00,35.37,35.43,35.31,35.32,49079.0,35.37,35.43,35.31,35.32,49079.0
2015-11-30 13:00:00,35.3,35.4,35.3,35.38,52136.0,35.3,35.4,35.3,35.38,52136.0
2015-11-30 13:30:00,35.38,35.52,35.36,35.47,29363.0,35.38,35.52,35.36,35.47,29363.0
2015-11-30 14:00:00,35.47,35.55,35.44,35.44,42342.0,35.47,35.55,35.44,35.44,42342.0
2015-11-30 14:30:00,35.44,35.56,35.4,35.4,64484.0,35.44,35.56,35.4,35.4,64484.0
2015-11-30 15:00:00,35.4,35.41,35.35,35.38,88119.0,35.4,35.41,35.35,35.38,88119.0
2015-11-30 15:30:00,35.38,35.45,35.34,35.37,198088.0,35.38,35.45,35.34,35.37,198088.0
2015-12-01 09:30:00,35.41,35.97,35.41,35.94,64424.0,35.41,35.97,35.41,35.94,64424.0
2015-12-01 10:00:00,35.95,35.96,35.73,35.82,132574.0,35.95,35.96,35.73,35.82,132574.0
2015-12-01 10:30:00,35.81,35.87,35.71,35.85,60920.0,35.81,35.87,35.71,35.85,60920.0
2015-12-01 11:00:00,35.87,35.87,35.61,35.66,30978.0,35.87,35.87,35.61,35.66,30978.0
2015-12-01 11:30:00,35.68,35.84,35.6,35.84,59633.0,35.68,35.84,35.6,35.84,59633.0
2015-12-01 12:00:00,35.84,35.84,35.74,35.78,21317.0,35.84,35.84,35.74,35.78,21317.0
2015-12-01 12:30:00,35.79,35.97,35.77,35.93,50848.0,35.79,35.97,35.77,35.93,50848.0
2015-12-01 13:00:00,35.92,35.94,35.85,35.88,59379.0,35.92,35.94,35.85,35.88,59379.0
2015-12-01 13:30:00,35.88,35.96,35.84,35.94,43690.0,35.88,35.96,35.84,35.94,43690.0
2015-12-01 14:00:00,35.94,36.04,35.94,36.01,79501.0,35.94,36.04,35.94,36.01,79501.0
2015-12-01 14:30:00,36.03,36.05,35.91,35.94,54500.0,36.03,36.05,35.91,35.94,54500.0
2015-12-01 15:00:00,35.94,35.97,35.9,35.95,64919.0,35.94,35.97,35.9,35.95,64919.0
2015-12-01 15:30:00,35.95,36.01,35.91,36.0,156302.0,35.95,36.01,35.91,36.0,156302.0
2015-12-02 09:30:00,35.98,36.15,35.85,36.0,69199.0,35.98,36.15,35.85,36.0,69199.0
2015-12-02 10:00:00,36.01,36.09,35.97,36.01,73471.0,36.01,36.09,35.97,36.01,73471.0
2015-12-02 10:30:00,36.01,36.07,35.92,35.98,162830.0,36.01,36.07,35.92,35.98,162830.0
2015-12-02 11:00:00,35.98,35.99,35.87,35.88,94703.0,35.98,35.99,35.87,35.88,94703.0
2015-12-02 11:30:00,35.88,35.91,35.79,35.89,56239.0,35.88,35.91,35.79,35.89,56239.0
2015-12-02 12:00:00,35.87,35.96,35.86,35.92,100696.0,35.87,35.96,35.86,35.92,100696.0
2015-12-02 12:30:00,35.93,35.97,35.9,35.97,99396.0,35.93,35.97,35.9,35.97,99396.0
2015-12-02 13:00:00,35.97,36.1,35.97,36.06,40995.0,35.97,36.1,35.97,36.06,40995.0
2015-12-02 13:30:00,36.07,36.1,36.01,36.06,38309.0,36.07,36.1,36.01,36.06,38309.0
2015-12-02 14:00:00,36.06,36.07,35.89,35.98,66216.0,36.06,36.07,35.89,35.98,66216.0
2015-12-02 14:30:00,35.95,35.95,35.73,35.8,54540.0,35.95,35.95,35.73,35.8,54540.0
2015-12-02 15:00:00,35.8,35.91,35.78,35.9,52630.0,35.8,35.91,35.78,35.9,52630.0
2015-12-02 15:30:00,35.9,35.94,35.8,35.88,83048.0,35.9,35.94,35.8,35.88,83048.0
2015-12-03 09:30:00,36.06,36.32,35.91,36.12,54596.0,36.06,36.32,35.91,36.12,54596.0
2015-12-03 10:00:00,36.11,36.11,35.81,35.95,51191.0,36.11,36.11,35.81,35.95,51191.0
2015-12-03 10:30:00,35.97,36.15,35.93,36.14,78184.0,35.97,36.15,35.93,36.14,78184.0
2015-12-03 11:00:00,36.15,36.37,36.12,36.34,88881.0,36.15,36.37,36.12,36.34,88881.0
2015-12-03 11:30:00,36.36,36.36,36.13,36.22,54527.0,36.36,36.36,36.13,36.22,54527.0
2015-12-03 12:00:00,36.21,36.23,36.12,36.19,172945.0,36.21,36.23,36.12,36.19,172945.0
2015-12-03 12:30:00,36.18,36.31,36.02,36.04,68886.0,36.18,36.31,36.02,36.04,68886.0
2015-12-03 13:00:00,36.01,36.01,35.85,35.95,90556.0,36.01,36.01,35.85,35.95,90556.0
2015-12-03 13:30:00,35.96,35.97,35.82,35.82,92390.0,35.96,35.97,35.82,35.82,92390.0
2015-12-03 14:00:00,35.81,35.83,35.7,35.74,73035.0,35.81,35.83,35.7,35.74,73035.0
2015-12-03 14:30:00,35.74,35.79,35.6,35.78,66867.0,35.74,35.79,35.6,35.78,66867.0
2015-12-03 15:00:00,35.78,35.79,35.65,35.68,71957.0,35.78,35.79,35.65,35.68,71957.0
2015-12-03 15:30:00,35.68,35.81,35.63,35.78,180792.0,35.68,35.81,35.63,35.78,180792.0
2015-12-04 09:30:00,35.85,36.52,35.82,36.29,156393.0,35.85,36.52,35.82,36.29,156393.0
2015-12-04 10:00:00,36.29,36.3,35.98,35.98,170557.0,36.29,36.3,35.98,35.98,170557.0
2015-12-04 10:30:00,35.99,36.13,35.86,36.1,255097.0,35.99,36.13,35.86,36.1,255097.0
2015-12-04 11:00:00,36.1,36.11,35.99,36.02,81059.0,36.1,36.11,35.99,36.02,81059.0
2015-12-04 11:30:00,36.03,36.09,35.9,35.97,65475.0,36.03,36.09,35.9,35.97,65475.0
2015-12-04 12:00:00,35.98,36.02,35.93,35.97,67088.0,35.98,36.02,35.93,35.97,67088.0
2015-12-04 12:30:00,35.98,36.7,35.95,36.67,201814.0,35.98,36.7,35.95,36.67,201814.0
2015-12-04 13:00:00,36.67,36.72,36.5,36.54,96791.0,36.67,36.72,36.5,36.54,96791.0
2015-12-04 13:30:00,36.54,36.56,36.3,36.31,53352.0,36.54,36.56,36.3,36.31,53352.0
2015-12-04 14:00:00,36.32,36.39,36.21,36.3,65989.0,36.32,36.39,36.21,36.3,65989.0
2015-12-04 14:30:00,36.31,36.4,36.27,36.3,56950.0,36.31,36.4,36.27,36.3,56950.0
2015-12-04 15:00:00,36.31,36.46,36.3,36.36,114946.0,36.31,36.46,36.3,36.36,114946.0
2015-12-04 15:30:00,36.36,36.54,36.26,36.49,237081.0,36.36,36.54,36.26,36.49,237081.0
2015-12-07 09:30:00,36.53,36.58,36.28,36.36,51852.0,36.53,36.58,36.28,36.36,51852.0
2015-12-07 10:00:00,36.35,36.44,36.26,36.32,48166.0,36.35,36.44,36.26,36.32,48166.0
2015-12-07 10:30:00,36.34,36.35,36.12,36.19,49375.0,36.34,36.35,36.12,36.19,49375.0
2015-12-07 11:00:00,36.21,36.4,36.13,36.15,45554.0,36.21,36.4,36.13,36.15,45554.0
2015-12-07 11:30:00,36.16,36.36,36.16,36.34,27950.0,36.16,36.36,36.16,36.34,27950.0
2015-12-07 12:00:00,36.33,36.34,36.2,36.25,21346.0,36.33,36.34,36.2,36.25,21346.0
2015-12-07 12:30:00,36.25,36.25,36.04,36.1,63344.0,36.25,36.25,36.04,36.1,63344.0
2015-12-07 13:00:00,36.09,36.22,36.06,36.17,37948.0,36.09,36.22,36.06,36.17,37948.0
2015-12-07 13:30:00,36.17,36.23,36.09,36.15,27704.0,36.17,36.23,36.09,36.15,27704.0
2015-12-07 14:00:00,36.17,36.27,36.1,36.15,38335.0,36.17,36.27,36.1,36.15,38335.0
2015-12-07 14:30:00,36.15,36.17,35.97,35.98,38594.0,36.15,36.17,35.97,35.98,38594.0
2015-12-07 15:00:00,35.97,36.06,35.96,36.0,60073.0,35.97,36.06,35.96,36.0,60073.0
2015-12-07 15:30:00,36.0,36.12,35.97,36.1,117240.0,36.0,36.12,35.97,36.1,117240.0
2015-12-08 09:30:00,35.67,36.03,35.6,35.87,39349.0,35.67,36.03,35.6,35.87,39349.0
2015-12-08 10:00:00,35.86,35.94,35.7,35.76,33336.0,35.86,35.94,35.7,35.76,33336.0
2015-12-08 10:30:00,35.75,36.13,35.71,36.13,46505.0,35.75,36.13,35.71,36.13,46505.0
2015-12-08 11:00:00,36.12,36.29,36.12,36.13,29352.0,36.12,36.29,36.12,36.13,29352.0
2015-12-08 11:30:00,36.11,36.12,36.05,36.11,18974.0,36.11,36.12,36.05,36.11,18974.0
2015-12-08 12:00:00,36.12,36.13,35.95,36.0,44205.0,36.12,36.13,35.95,36.0,44205.0
2015-12-08 12:30:00,35.99,36.11,35.96,36.11,25250.0,35.99,36.11,35.96,36.11,25250.0
2015-12-08 13:00:00,36.1,36.11,36.01,36.09,23652.0,36.1,36.11,36.01,36.09,23652.0
2015-12-08 13:30:00,36.11,36.2,36.11,36.19,22152.0,36.11,36.2,36.11,36.19,22152.0
2015-12-08 14:00:00,36.19,36.35,36.19,36.28,33764.0,36.19,36.35,36.19,36.28,33764.0
2015-12-08 14:30:00,36.29,36.35,36.22,36.29,31239.0,36.29,36.35,36.22,36.29,31239.0
2015-12-08 15:00:00,36.29,36.29,36.21,36.23,40627.0,36.29,36.29,36.21,36.23,40627.0
2015-12-08 15:30:00,36.22,36.33,36.19,36.26,101639.0,36.22,36.33,36.19,36.26,101639.0
2015-12-09 09:30:00,36.16,36.33,35.96,36.05,45754.0,36.16,36.33,35.96,36.05,45754.0
2015-12-09 10:00:00,36.05,36.11,35.95,36.04,52230.0,36.05,36.11,35.95,36.04,52230.0
2015-12-09 10:30:00,36.03,36.21,36.03,36.11,35631.0,36.03,36.21,36.03,36.11,35631.0
2015-12-09 11:00:00,36.12,36.12,35.94,36.01,40584.0,36.12,36.12,35.94,36.01,40584.0
2015-12-09 11:30:00,36.01,36.01,35.84,35.84,69682.0,36.01,36.01,35.84,35.84,69682.0
2015-12-09 12:00:00,35.84,35.9,35.54,35.55,45979.0,35.84,35.9,35.54,35.55,45979.0
2015-12-09 12:30:00,35.54,35.55,35.36,35.38,38828.0,35.54,35.55,35.36,35.38,38828.0
2015-12-09 13:00:00,35.36,35.6,35.36,35.55,40754.0,35.36,35.6,35.36,35.55,40754.0
2015-12-09 13:30:00,35.55,35.69,35.5,35.64,43656.0,35.55,35.69,35.5,35.64,43656.0
2015-12-09 14:00:00,35.64,35.64,35.43,35.45,28004.0,35.64,35.64,35.43,35.45,28004.0
2015-12-09 14:30:00,35.45,35.58,35.42,35.55,29045.0,35.45,35.58,35.42,35.55,29045.0
2015-12-09 15:00:00,35.55,35.62,35.54,35.56,38479.0,35.55,35.62,35.54,35.56,38479.0
2015-12-09 15:30:00,35.56,35.69,35.52,35.6,107754.0,35.56,35.69,35.52,35.6,107754.0
2015-12-10 09:30:00,35.53,35.79,35.1,35.7,140469.0,35.53,35.79,35.1,35.7,140469.0
2015-12-10 10:00:00,35.72,35.75,35.61,35.65,61678.0,35.72,35.75,35.61,35.65,61678.0
2015-12-10 10:30:00,35.64,35.8,35.63,35.68,77871.0,35.64,35.8,35.63,35.68,77871.0
2015-12-10 11:00:00,35.68,35.69,35.59,35.6,28729.0,35.68,35.69,35.59,35.6,28729.0
2015-12-10 11:30:00,35.6,35.6,35.46,35.54,30233.0,35.6,35.6,35.46,35.54,30233.0
2015-12-10 12:00:00,35.53,35.57,35.4,35.45,26446.0,35.53,35.57,35.4,35.45,26446.0
2015-12-10 12:30:00,35.45,35.64,35.43,35.64,21751.0,35.45,35.64,35.43,35.64,21751.0
2015-12-10 13:00:00,35.64,35.66,35.58,35.63,26080.0,35.64,35.66,35.58,35.63,26080.0
2015-12-10 13:30:00,35.63,35.64,35.57,35.6,25298.0,35.63,35.64,35.57,35.6,25298.0
2015-12-10 14:00:00,35.62,35.65,35.58,35.64,32158.0,35.62,35.65,35.58,35.64,32158.0
2015-12-10 14:30:00,35.66,35.71,35.63,35.64,23750.0,35.66,35.71,35.63,35.64,23750.0
2015-12-10 15:00:00,35.64,35.65,35.4,35.42,50404.0,35.64,35.65,35.4,35.42,50404.0
2015-12-10 15:30:00,35.42,35.45,35.33,35.43,124343.0,35.42,35.45,35.33,35.43,124343.0
2015-12-11 09:30:00,34.76,35.27,34.74,35.12,127823.0,34.76,35.27,34.74,35.12,127823.0
2015-12-11 10:00:00,35.1,35.45,35.09,35.43,325494.0,35.1,35.45,35.09,35.43,325494.0
2015-12-11 10:30:00,35.43,35.46,35.14,35.16,164622.0,35.43,35.46,35.14,35.16,164622.0
2015-12-11 11:00:00,35.17,35.22,34.98,35.08,70171.0,35.17,35.22,34.98,35.08,70171.0
2015-12-11 11:30:00,35.05,35.1,35.02,35.02,189960.0,35.05,35.1,35.02,35.02,189960.0
2015-12-11 12:00:00,35.02,35.04,34.65,34.7,94537.0,35.02,35.04,34.65,34.7,94537.0
2015-12-11 12:30:00,34.7,34.97,34.7,34.93,52561.0,34.7,34.97,34.7,34.93,52561.0
2015-12-11 13:00:00,34.93,35.08,34.91,35.01,31809.0,34.93,35.08,34.91,35.01,31809.0
2015-12-11 13:30:00,34.99,35.14,34.89,35.09,35260.0,34.99,35.14,34.89,35.09,35260.0
2015-12-11 14:00:00,35.11,35.14,35.01,35.05,161449.0,35.11,35.14,35.01,35.05,161449.0
2015-12-11 14:30:00,35.05,35.11,35.0,35.05,74389.0,35.05,35.11,35.0,35.05,74389.0
2015-12-11 15:00:00,35.06,35.08,34.81,34.86,97521.0,35.06,35.08,34.81,34.86,97521.0
2015-12-11 15:30:00,34.88,35.01,34.79,35.01,329227.0,34.88,35.01,34.79,35.01,329227.0
2015-12-14 09:30:00,35.01,35.34,34.81,35.03,116833.0,35.01,35.34,34.81,35.03,116833.0
2015-12-14 10:00:00,35.05,35.32,34.98,35.14,152473.0,35.05,35.32,34.98,35.14,152473.0
2015-12-14 10:30:00,35.13,35.26,35.07,35.09,88343.0,35.13,35.26,35.07,35.09,88343.0
2015-12-14 11:00:00,35.1,35.14,35.01,35.1,110658.0,35.1,35.14,35.01,35.1,110658.0
2015-12-14 11:30:00,35.09,35.09,34.81,34.93,34670.0,35.09,35.09,34.81,34.93,34670.0
2015-12-14 12:00:00,34.93,35.12,34.89,35.03,65828.0,34.93,35.12,34.89,35.03,65828.0
2015-12-14 12:30:00,35.05,35.13,34.99,35.11,23845.0,35.05,35.13,34.99,35.11,23845.0
2015-12-14 13:00:00,35.12,35.12,34.96,35.0,45400.0,35.12,35.12,34.96,35.0,45400.0
2015-12-14 13:30:00,34.99,35.23,34.98,35.16,174429.0,34.99,35.23,34.98,35.16,174429.0
2015-12-14 14:00:00,35.17,35.18,35.0,35.06,33055.0,35.17,35.18,35.0,35.06,33055.0
2015-12-14 14:30:00,35.07,35.23,35.03,35.17,44329.0,35.07,35.23,35.03,35.17,44329.0
2015-12-14 15:00:00,35.16,35.16,35.06,35.12,58044.0,35.16,35.16,35.06,35.12,58044.0
2015-12-14 15:30:00,35.12,35.21,35.07,35.17,154845.0,35.12,35.21,35.07,35.17,154845.0
2015-12-15 09:30:00,35.38,35.75,35.32,35.7,39453.0,35.38,35.75,35.32,35.7,39453.0
2015-12-15 10:00:00,35.69,35.69,35.49,35.53,40970.0,35.69,35.69,35.49,35.53,40970.0
2015-12-15 10:30:00,35.52,35.73,35.48,35.72,35119.0,35.52,35.73,35.48,35.72,35119.0
2015-12-15 11:00:00,35.7,35.71,35.65,35.67,30819.0,35.7,35.71,35.65,35.67,30819.0
2015-12-15 11:30:00,35.68,35.68,35.5,35.59,29198.0,35.68,35.68,35.5,35.59,29198.0
2015-12-15 12:00:00,35.59,35.74,35.58,35.72,20964.0,35.59,35.74,35.58,35.72,20964.0
2015-12-15 12:30:00,35.72,35.88,35.72,35.87,33328.0,35.72,35.88,35.72,35.87,33328.0
2015-12-15 13:00:00,35.88,35.99,35.79,35.91,53698.0,35.88,35.99,35.79,35.91,53698.0
2015-12-15 13:30:00,35.9,36.05,35.87,36.03,44805.0,35.9,36.05,35.87,36.03,44805.0
2015-12-15 14:00:00,36.02,36.08,35.97,36.02,34610.0,36.02,36.08,35.97,36.02,34610.0
2015-12-15 14:30:00,36.02,36.12,36.02,36.08,37459.0,36.02,36.12,36.02,36.08,37459.0
2015-12-15 15:00:00,36.08,36.1,35.9,35.92,44521.0,36.08,36.1,35.9,35.92,44521.0
2015-12-15 15:30:00,35.91,36.03,35.82,36.02,230706.0,35.91,36.03,35.82,36.02,230706.0
2015-12-16 09:30:00,36.3,36.55,36.13,36.14,62465.0,36.3,36.55,36.13,36.14,62465.0
2015-12-16 10:00:00,36.16,36.22,36.02,36.08,47213.0,36.16,36.22,36.02,36.08,47213.0
2015-12-16 10:30:00,36.07,36.11,35.93,35.95,39573.0,36.07,36.11,35.93,35.95,39573.0
2015-12-16 11:00:00,35.93,35.96,35.84,35.9,31186.0,35.93,35.96,35.84,35.9,31186.0
2015-12-16 11:30:00,35.89,35.92,35.8,35.8,22029.0,35.89,35.92,35.8,35.8,22029.0
2015-12-16 12:00:00,35.81,35.93,35.81,35.84,28229.0,35.81,35.93,35.81,35.84,28229.0
2015-12-16 12:30:00,35.83,35.85,35.64,35.65,30033.0,35.83,35.85,35.64,35.65,30033.0
2015-12-16 13:00:00,35.64,35.7,35.61,35.67,14430.0,35.64,35.7,35.61,35.67,14430.0
2015-12-16 13:30:00,35.66,35.67,35.56,35.63,54029.0,35.66,35.67,35.56,35.63,54029.0
2015-12-16 14:00:00,35.61,35.86,35.48,35.76,34512.0,35.61,35.86,35.48,35.76,34512.0
2015-12-16 14:30:00,35.78,36.05,35.68,36.05,32697.0,35.78,36.05,35.68,36.05,32697.0
2015-12-16 15:00:00,36.06,36.21,35.98,36.21,50696.0,36.06,36.21,35.98,36.21,50696.0
2015-12-16 15:30:00,36.22,36.28,36.18,36.23,114384.0,36.22,36.28,36.18,36.23,114384.0
2015-12-17 09:30:00,36.48,36.94,36.3,36.73,155857.0,36.48,36.94,36.3,36.73,155857.0
2015-12-17 10:00:00,36.73,36.89,36.58,36.61,65553.0,36.73,36.89,36.58,36.61,65553.0
2015-12-17 10:30:00,36.62,36.7,36.26,36.3,52509.0,36.62,36.7,36.26,36.3,52509.0
2015-12-17 11:00:00,36.3,36.38,36.15,36.2,50603.0,36.3,36.38,36.15,36.2,50603.0
2015-12-17 11:30:00,36.19,36.42,36.16,36.37,35300.0,36.19,36.42,36.16,36.37,35300.0
2015-12-17 12:00:00,36.37,36.45,36.26,36.36,46152.0,36.37,36.45,36.26,36.36,46152.0
2015-12-17 12:30:00,36.36,36.4,36.18,36.25,47684.0,36.36,36.4,36.18,36.25,47684.0
2015-12-17 13:00:00,36.24,36.31,36.17,36.18,31064.0,36.24,36.31,36.17,36.18,31064.0
2015-12-17 13:30:00,36.19,36.34,36.17,36.28,62975.0,36.19,36.34,36.17,36.28,62975.0
2015-12-17 14:00:00,36.28,36.29,36.1,36.11,28602.0,36.28,36.29,36.1,36.11,28602.0
2015-12-17 14:30:00,36.11,36.13,35.97,36.01,42490.0,36.11,36.13,35.97,36.01,42490.0
2015-12-17 15:00:00,36.01,36.01,35.87,35.94,62130.0,36.01,36.01,35.87,35.94,62130.0
2015-12-17 15:30:00,35.94,36.03,35.85,35.85,129959.0,35.94,36.03,35.85,35.85,129959.0
2015-12-18 09:30:00,35.7,35.79,35.42,35.44,211708.0,35.7,35.79,35.42,35.44,211708.0
2015-12-18 10:00:00,35.44,35.58,35.24,35.53,38599.0,35.44,35.58,35.24,35.53,38599.0
2015-12-18 10:30:00,35.54,35.55,35.35,35.43,62524.0,35.54,35.55,35.35,35.43,62524.0
2015-12-18 11:00:00,35.44,35.52,35.32,35.32,74153.0,35.44,35.52,35.32,35.32,74153.0
2015-12-18 11:30:00,35.33,35.4,35.26,35.3,34636.0,35.33,35.4,35.26,35.3,34636.0
2015-12-18 12:00:00,35.3,35.36,35.25,35.29,36956.0,35.3,35.36,35.25,35.29,36956.0
2015-12-18 12:30:00,35.3,35.3,35.08,35.09,28344.0,35.3,35.3,35.08,35.09,28344.0
2015-12-18 13:00:00,35.08,35.29,35.08,35.25,34238.0,35.08,35.29,35.08,35.25,34238.0
2015-12-18 13:30:00,35.24,35.32,35.21,35.27,38327.0,35.24,35.32,35.21,35.27,38327.0
2015-12-18 14:00:00,35.29,35.36,35.22,35.26,35262.0,35.29,35.36,35.22,35.26,35262.0
2015-12-18 14:30:00,35.26,35.27,35.15,35.15,37026.0,35.26,35.27,35.15,35.15,37026.0
2015-12-18 15:00:00,35.15,35.18,34.9,34.95,84445.0,35.15,35.18,34.9,34.95,84445.0
2015-12-18 15:30:00,34.97,35.05,34.74,34.77,490569.0,34.97,35.05,34.74,34.77,490569.0
2015-12-21 09:30:00,35.33,35.63,35.3,35.42,75081.0,35.33,35.63,35.3,35.42,75081.0
2015-12-21 10:00:00,35.41,35.47,35.21,35.24,28318.0,35.41,35.47,35.21,35.24,28318.0
2015-12-21 10:30:00,35.27,35.39,35.23,35.24,48545.0,35.27,35.39,35.23,35.24,48545.0
2015-12-21 11:00:00,35.24,35.24,34.92,34.97,90781.0,35.24,35.24,34.92,34.97,90781.0
2015-12-21 11:30:00,34.98,34.99,34.55,34.58,66886.0,34.98,34.99,34.55,34.58,66886.0
2015-12-21 12:00:00,34.58,34.62,34.34,34.45,133261.0,34.58,34.62,34.34,34.45,133261.0
2015-12-21 12:30:00,34.44,34.75,34.42,34.74,52853.0,34.44,34.75,34.42,34.74,52853.0
2015-12-21 13:00:00,34.72,34.78,34.65,34.7,27351.0,34.72,34.78,34.65,34.7,27351.0
2015-12-21 13:30:00,34.7,34.94,34.69,34.94,68661.0,34.7,34.94,34.69,34.94,68661.0
2015-12-21 14:00:00,34.93,34.95,34.72,34.76,36705.0,34.93,34.95,34.72,34.76,36705.0
2015-12-21 14:30:00,34.75,34.79,34.73,34.76,22242.0,34.75,34.79,34.73,34.76,22242.0
2015-12-21 15:00:00,34.75,34.82,34.69,34.73,24033.0,34.75,34.82,34.69,34.73,24033.0
2015-12-21 15:30:00,34.74,35.0,34.7,34.99,83646.0,34.74,35.0,34.7,34.99,83646.0
2015-12-22 09:30:00,35.08,35.47,34.82,34.87,38905.0,35.08,35.47,34.82,34.87,38905.0
2015-12-22 10:00:00,34.82,34.94,34.66,34.92,21100.0,34.82,34.94,34.66,34.92,21100.0
2015-12-22 10:30:00,34.91,34.98,34.67,34.7,12600.0,34.91,34.98,34.67,34.7,12600.0
2015-12-22 11:00:00,34.69,34.9,34.65,34.87,190556.0,34.69,34.9,34.65,34.87,190556.0
2015-12-22 11:30:00,34.9,35.11,34.88,35.02,33648.0,34.9,35.11,34.88,35.02,33648.0
2015-12-22 12:00:00,35.03,35.05,34.92,34.96,20574.0,35.03,35.05,34.92,34.96,20574.0
2015-12-22 12:30:00,34.99,35.16,34.98,35.16,46533.0,34.99,35.16,34.98,35.16,46533.0
2015-12-22 13:00:00,35.17,35.2,35.07,35.13,17944.0,35.17,35.2,35.07,35.13,17944.0
2015-12-22 13:30:00,35.13,35.13,34.91,35.1,20035.0,35.13,35.13,34.91,35.1,20035.0
2015-12-22 14:00:00,35.1,35.22,35.07,35.13,19616.0,35.1,35.22,35.07,35.13,19616.0
2015-12-22 14:30:00,35.1,35.2,35.08,35.2,40376.0,35.1,35.2,35.08,35.2,40376.0
2015-12-22 15:00:00,35.21,35.34,35.2,35.28,58517.0,35.21,35.34,35.2,35.28,58517.0
2015-12-22 15:30:00,35.26,35.33,35.16,35.26,128008.0,35.26,35.33,35.16,35.26,128008.0
2015-12-23 09:30:00,35.47,35.57,35.22,35.45,66821.0,35.47,35.57,35.22,35.45,66821.0
2015-12-23 10:00:00,35.47,35.61,35.35,35.35,21988.0,35.47,35.61,35.35,35.35,21988.0
2015-12-23 10:30:00,35.39,35.44,35.17,35.2,21323.0,35.39,35.44,35.17,35.2,21323.0
2015-12-23 11:00:00,35.22,35.22,35.04,35.09,21700.0,35.22,35.22,35.04,35.09,21700.0
2015-12-23 11:30:00,35.1,35.19,35.04,35.19,28023.0,35.1,35.19,35.04,35.19,28023.0
2015-12-23 12:00:00,35.19,35.33,35.16,35.29,18087.0,35.19,35.33,35.16,35.29,18087.0
2015-12-23 12:30:00,35.28,35.28,35.15,35.16,19421.0,35.28,35.28,35.15,35.16,19421.0
2015-12-23 13:00:00,35.15,35.25,35.12,35.21,24782.0,35.15,35.25,35.12,35.21,24782.0
2015-12-23 13:30:00,35.22,35.36,35.21,35.34,21911.0,35.22,35.36,35.21,35.34,21911.0
2015-12-23 14:00:00,35.34,35.49,35.33,35.46,43337.0,35.34,35.49,35.33,35.46,43337.0
2015-12-23 14:30:00,35.47,35.56,35.42,35.56,45568.0,35.47,35.56,35.42,35.56,45568.0
2015-12-23 15:00:00,35.56,35.56,35.44,35.47,50003.0,35.56,35.56,35.44,35.47,50003.0
2015-12-23 15:30:00,35.46,35.57,35.41,35.53,134006.0,35.46,35.57,35.41,35.53,134006.0
2015-12-24 09:30:00,35.58,35.72,35.22,35.27,35262.0,35.58,35.72,35.22,35.27,35262.0
2015-12-24 10:00:00,35.22,35.55,35.22,35.52,33659.0,35.22,35.55,35.22,35.52,33659.0
2015-12-24 10:30:00,35.51,35.71,35.41,35.68,26899.0,35.51,35.71,35.41,35.68,26899.0
2015-12-24 11:00:00,35.69,35.69,35.52,35.66,30088.0,35.69,35.69,35.52,35.66,30088.0
2015-12-24 11:30:00,35.68,35.71,35.6,35.67,21112.0,35.68,35.71,35.6,35.67,21112.0
2015-12-24 12:00:00,35.67,35.97,35.62,35.95,49583.0,35.67,35.97,35.62,35.95,49583.0
2015-12-24 12:30:00,35.94,35.95,35.73,35.75,65487.0,35.94,35.95,35.73,35.75,65487.0
2015-12-28 09:30:00,35.69,35.77,35.53,35.57,34776.0,35.69,35.77,35.53,35.57,34776.0
2015-12-28 10:00:00,35.57,35.59,35.25,35.29,41701.0,35.57,35.59,35.25,35.29,41701.0
2015-12-28 10:30:00,35.28,35.32,35.13,35.19,35437.0,35.28,35.32,35.13,35.19,35437.0
2015-12-28 11:00:00,35.19,35.48,35.18,35.38,38924.0,35.19,35.48,35.18,35.38,38924.0
2015-12-28 11:30:00,35.39,35.44,35.33,35.36,21858.0,35.39,35.44,35.33,35.36,21858.0
2015-12-28 12:00:00,35.36,35.43,35.19,35.23,22928.0,35.36,35.43,35.19,35.23,22928.0
2015-12-28 12:30:00,35.26,35.44,35.23,35.41,21120.0,35.26,35.44,35.23,35.41,21120.0
2015-12-28 13:00:00,35.4,35.56,35.39,35.47,32447.0,35.4,35.56,35.39,35.47,32447.0
2015-12-28 13:30:00,35.47,35.53,35.43,35.44,18368.0,35.47,35.53,35.43,35.44,18368.0
2015-12-28 14:00:00,35.45,35.63,35.45,35.62,29635.0,35.45,35.63,35.45,35.62,29635.0
2015-12-28 14:30:00,35.61,35.71,35.56,35.69,23229.0,35.61,35.71,35.56,35.69,23229.0
2015-12-28 15:00:00,35.68,35.74,35.64,35.7,125129.0,35.68,35.74,35.64,35.7,125129.0
2015-12-28 15:30:00,35.69,35.76,35.65,35.76,73057.0,35.69,35.76,35.65,35.76,73057.0
2015-12-29 09:30:00,36.0,36.37,35.84,36.2,38151.0,36.0,36.37,35.84,36.2,38151.0
2015-12-29 10:00:00,36.2,36.25,35.94,36.0,52118.0,36.2,36.25,35.94,36.0,52118.0
2015-12-29 10:30:00,36.03,36.06,35.74,35.79,61829.0,36.03,36.06,35.74,35.79,61829.0
2015-12-29 11:00:00,35.78,36.01,35.76,35.85,27396.0,35.78,36.01,35.76,35.85,27396.0
2015-12-29 11:30:00,35.83,35.85,35.48,35.5,134329.0,35.83,35.85,35.48,35.5,134329.0
2015-12-29 12:00:00,35.52,35.68,35.43,35.52,38788.0,35.52,35.68,35.43,35.52,38788.0
2015-12-29 12:30:00,35.53,35.62,35.38,35.48,24204.0,35.53,35.62,35.38,35.48,24204.0
2015-12-29 13:00:00,35.48,35.72,35.44,35.61,25106.0,35.48,35.72,35.44,35.61,25106.0
2015-12-29 13:30:00,35.62,35.65,35.54,35.56,30649.0,35.62,35.65,35.54,35.56,30649.0
2015-12-29 14:00:00,35.56,35.61,35.46,35.61,60204.0,35.56,35.61,35.46,35.61,60204.0
2015-12-29 14:30:00,35.61,35.67,35.45,35.65,149105.0,35.61,35.67,35.45,35.65,149105.0
2015-12-29 15:00:00,35.69,35.84,35.54,35.79,120529.0,35.69,35.84,35.54,35.79,120529.0
2015-12-29 15:30:00,35.8,35.9,35.73,35.83,167991.0,35.8,35.9,35.73,35.83,167991.0
2015-12-30 09:30:00,35.83,36.05,35.63,35.98,16741.0,35.83,36.05,35.63,35.98,16741.0
2015-12-30 10:00:00,35.98,36.0,35.75,35.8,22127.0,35.98,36.0,35.75,35.8,22127.0
2015-12-30 10:30:00,35.8,35.9,35.78,35.87,23767.0,35.8,35.9,35.78,35.87,23767.0
2015-12-30 11:00:00,35.87,35.91,35.77,35.77,33016.0,35.87,35.91,35.77,35.77,33016.0
2015-12-30 11:30:00,35.78,35.78,35.69,35.75,22429.0,35.78,35.78,35.69,35.75,22429.0
2015-12-30 12:00:00,35.75,35.86,35.74,35.81,20353.0,35.75,35.86,35.74,35.81,20353.0
2015-12-30 12:30:00,35.81,35.81,35.71,35.79,18858.0,35.81,35.81,35.71,35.79,18858.0
2015-12-30 13:00:00,35.81,35.87,35.75,35.86,27025.0,35.81,35.87,35.75,35.86,27025.0
2015-12-30 13:30:00,35.85,35.86,35.74,35.75,25320.0,35.85,35.86,35.74,35.75,25320.0
2015-12-30 14:00:00,35.75,35.86,35.75,35.78,30250.0,35.75,35.86,35.75,35.78,30250.0
2015-12-30 14:30:00,35.79,35.81,35.69,35.74,27311.0,35.79,35.81,35.69,35.74,27311.0
2015-12-30 15:00:00,35.76,35.8,35.64,35.66,52313.0,35.76,35.8,35.64,35.66,52313.0
2015-12-30 15:30:00,35.65,35.66,35.43,35.51,131403.0,35.65,35.66,35.43,35.51,131403.0
2015-12-31 09:30:00,35.2,35.5,34.9,34.95,48784.0,35.2,35.5,34.9,34.95,48784.0
2015-12-31 10:00:00,34.93,34.95,34.78,34.87,61291.0,34.93,34.95,34.78,34.87,61291.0
2015-12-31 10:30:00,34.89,35.07,34.78,35.05,73194.0,34.89,35.07,34.78,35.05,73194.0
2015-12-31 11:00:00,35.05,35.14,34.97,34.97,49882.0,35.05,35.14,34.97,34.97,49882.0
2015-12-31 11:30:00,34.97,35.15,34.95,35.08,40366.0,34.97,35.15,34.95,35.08,40366.0
2015-12-31 12:00:00,35.08,35.28,35.04,35.22,117751.0,35.08,35.28,35.04,35.22,117751.0
2015-12-31 12:30:00,35.22,35.32,35.21,35.22,17266.0,35.22,35.32,35.21,35.22,17266.0
2015-12-31 13:00:00,35.2,35.22,35.02,35.05,21373.0,35.2,35.22,35.02,35.05,21373.0
2015-12-31 13:30:00,35.05,35.1,35.02,35.07,47015.0,35.05,35.1,35.02,35.07,47015.0
2015-12-31 14:00:00,35.07,35.07,34.98,35.0,36110.0,35.07,35.07,34.98,35.0,36110.0
2015-12-31 14:30:00,35.01,35.03,34.93,34.95,29925.0,35.01,35.03,34.93,34.95,29925.0
2015-12-31 15:00:00,34.95,35.01,34.94,34.96,55439.0,34.95,35.01,34.94,34.96,55439.0
2015-12-31 15:30:00,34.96,34.99,34.83,34.83,178757.0,34.96,34.99,34.83,34.83,178757.0
2016-01-04 09:30:00,33.99,34.75,33.86,34.08,107738.0,33.99,34.75,33.86,34.08,107738.0
2016-01-04 10:00:00,34.07,34.07,33.72,33.79,104505.0,34.07,34.07,33.72,33.79,104505.0
2016-01-04 10:30:00,33.76,33.86,33.68,33.81,100378.0,33.76,33.86,33.68,33.81,100378.0
2016-01-04 11:00:00,33.8,33.93,33.62,33.93,110276.0,33.8,33.93,33.62,33.93,110276.0
2016-01-04 11:30:00,33.92,34.11,33.9,34.04,45244.0,33.92,34.11,33.9,34.04,45244.0
2016-01-04 12:00:00,34.04,34.04,33.73,33.88,37849.0,34.04,34.04,33.73,33.88,37849.0
2016-01-04 12:30:00,33.86,34.01,33.82,33.95,32969.0,33.86,34.01,33.82,33.95,32969.0
2016-01-04 13:00:00,33.94,34.05,33.92,34.05,30861.0,33.94,34.05,33.92,34.05,30861.0
2016-01-04 13:30:00,34.03,34.17,33.99,34.12,66808.0,34.03,34.17,33.99,34.12,66808.0
2016-01-04 14:00:00,34.13,34.22,34.03,34.15,89591.0,34.13,34.22,34.03,34.15,89591.0
2016-01-04 14:30:00,34.14,34.18,34.05,34.18,96468.0,34.14,34.18,34.05,34.18,96468.0
2016-01-04 15:00:00,34.18,34.18,33.88,33.95,55135.0,34.18,34.18,33.88,33.95,55135.0
2016-01-04 15:30:00,33.95,34.18,33.92,34.17,157188.0,33.95,34.18,33.92,34.17,157188.0
2016-01-05 09:30:00,34.36,34.76,34.16,34.22,33194.0,34.36,34.76,34.16,34.22,33194.0
2016-01-05 10:00:00,34.23,34.6,34.18,34.59,136710.0,34.23,34.6,34.18,34.59,136710.0
2016-01-05 10:30:00,34.6,34.8,34.45,34.72,77114.0,34.6,34.8,34.45,34.72,77114.0
2016-01-05 11:00:00,34.71,34.81,34.61,34.77,90785.0,34.71,34.81,34.61,34.77,90785.0
2016-01-05 11:30:00,34.73,34.91,34.7,34.74,55047.0,34.73,34.91,34.7,34.74,55047.0
2016-01-05 12:00:00,34.74,34.84,34.7,34.77,125815.0,34.74,34.84,34.7,34.77,125815.0
2016-01-05 12:30:00,34.75,34.8,34.67,34.79,122816.0,34.75,34.8,34.67,34.79,122816.0
2016-01-05 13:00:00,34.79,34.82,34.66,34.8,64727.0,34.79,34.82,34.66,34.8,64727.0
2016-01-05 13:30:00,34.8,35.07,34.72,35.06,195214.0,34.8,35.07,34.72,35.06,195214.0
2016-01-05 14:00:00,35.07,35.08,34.89,34.9,134620.0,35.07,35.08,34.89,34.9,134620.0
2016-01-05 14:30:00,34.9,35.05,34.87,34.94,92421.0,34.9,35.05,34.87,34.94,92421.0
2016-01-05 15:00:00,34.92,34.94,34.73,34.82,55413.0,34.92,34.94,34.73,34.82,55413.0
2016-01-05 15:30:00,34.82,34.85,34.71,34.76,175082.0,34.82,34.85,34.71,34.76,175082.0
2016-01-06 09:30:00,34.22,34.7,33.93,33.96,54388.0,34.22,34.7,33.93,33.96,54388.0
2016-01-06 10:00:00,33.95,34.33,33.81,34.3,40323.0,33.95,34.33,33.81,34.3,40323.0
2016-01-06 10:30:00,34.27,34.28,33.97,34.02,19865.0,34.27,34.28,33.97,34.02,19865.0
2016-01-06 11:00:00,34.03,34.05,33.82,34.04,29041.0,34.03,34.05,33.82,34.04,29041.0
2016-01-06 11:30:00,34.03,34.07,33.82,33.86,34698.0,34.03,34.07,33.82,33.86,34698.0
2016-01-06 12:00:00,33.86,33.93,33.77,33.89,24696.0,33.86,33.93,33.77,33.89,24696.0
2016-01-06 12:30:00,33.86,33.98,33.84,33.87,19995.0,33.86,33.98,33.84,33.87,19995.0
2016-01-06 13:00:00,33.85,33.87,33.73,33.77,22267.0,33.85,33.87,33.73,33.77,22267.0
2016-01-06 13:30:00,33.77,33.9,33.76,33.79,17296.0,33.77,33.9,33.76,33.79,17296.0
2016-01-06 14:00:00,33.77,33.85,33.67,33.83,36342.0,33.77,33.85,33.67,33.83,36342.0
2016-01-06 14:30:00,33.81,33.83,33.55,33.62,71351.0,33.81,33.83,33.55,33.62,71351.0
2016-01-06 15:00:00,33.61,33.97,33.58,33.95,88452.0,33.61,33.97,33.58,33.95,88452.0
2016-01-06 15:30:00,33.93,34.01,33.89,34.01,117529.0,33.93,34.01,33.89,34.01,117529.0
2016-01-07 09:30:00,33.33,33.54,33.07,33.45,64185.0,33.33,33.54,33.07,33.45,64185.0
2016-01-07 10:00:00,33.39,33.4,33.03,33.28,98110.0,33.39,33.4,33.03,33.28,98110.0
2016-01-07 10:30:00,33.32,33.58,33.28,33.55,45257.0,33.32,33.58,33.28,33.55,45257.0
2016-01-07 11:00:00,33.54,33.62,33.22,33.22,55327.0,33.54,33.62,33.22,33.22,55327.0
2016-01-07 11:30:00,33.22,33.29,33.08,33.2,38515.0,33.22,33.29,33.08,33.2,38515.0
2016-01-07 12:00:00,33.19,33.2,33.02,33.03,42673.0,33.19,33.2,33.02,33.03,42673.0
2016-01-07 12:30:00,33.02,33.09,32.84,32.86,40317.0,33.02,33.09,32.84,32.86,40317.0
2016-01-07 13:00:00,32.86,32.92,32.61,32.74,29651.0,32.86,32.92,32.61,32.74,29651.0
2016-01-07 13:30:00,32.73,32.78,32.49,32.7,75982.0,32.73,32.78,32.49,32.7,75982.0
2016-01-07 14:00:00,32.71,32.78,32.61,32.61,82135.0,32.71,32.78,32.61,32.61,82135.0
2016-01-07 14:30:00,32.6,32.83,32.45,32.72,90657.0,32.6,32.83,32.45,32.72,90657.0
2016-01-07 15:00:00,32.71,32.73,32.43,32.44,93562.0,32.71,32.73,32.43,32.44,93562.0
2016-01-07 15:30:00,32.44,32.64,32.41,32.42,369118.0,32.44,32.64,32.41,32.42,369118.0
2016-01-08 09:30:00,32.56,33.06,32.56,33.03,121641.0,32.56,33.06,32.56,33.03,121641.0
2016-01-08 10:00:00,33.02,33.15,32.74,32.75,282498.0,33.02,33.15,32.74,32.75,282498.0
2016-01-08 10:30:00,32.77,32.9,32.57,32.61,82552.0,32.77,32.9,32.57,32.61,82552.0
2016-01-08 11:00:00,32.61,32.67,32.33,32.42,54326.0,32.61,32.67,32.33,32.42,54326.0
2016-01-08 11:30:00,32.43,32.74,32.29,32.74,146307.0,32.43,32.74,32.29,32.74,146307.0
2016-01-08 12:00:00,32.76,33.03,32.76,33.01,40208.0,32.76,33.03,32.76,33.01,40208.0
2016-01-08 12:30:00,33.01,33.01,32.86,32.88,17948.0,33.01,33.01,32.86,32.88,17948.0
2016-01-08 13:00:00,32.88,32.91,32.68,32.69,23333.0,32.88,32.91,32.68,32.69,23333.0
2016-01-08 13:30:00,32.68,32.9,32.67,32.77,33166.0,32.68,32.9,32.67,32.77,33166.0
2016-01-08 14:00:00,32.77,32.85,32.65,32.66,57532.0,32.77,32.85,32.65,32.66,57532.0
2016-01-08 14:30:00,32.65,32.89,32.65,32.75,75806.0,32.65,32.89,32.65,32.75,75806.0
2016-01-08 15:00:00,32.75,32.76,32.59,32.59,95453.0,32.75,32.76,32.59,32.59,95453.0
2016-01-08 15:30:00,32.6,32.62,32.31,32.33,177879.0,32.6,32.62,32.31,32.33,177879.0
2016-01-11 09:30:00,32.59,32.75,32.5,32.64,55517.0,32.59,32.75,32.5,32.64,55517.0
2016-01-11 10:00:00,32.63,32.87,32.62,32.75,50309.0,32.63,32.87,32.62,32.75,50309.0
2016-01-11 10:30:00,32.77,32.8,32.57,32.63,66967.0,32.77,32.8,32.57,32.63,66967.0
2016-01-11 11:00:00,32.61,32.64,32.54,32.64,190424.0,32.61,32.64,32.54,32.64,190424.0
2016-01-11 11:30:00,32.65,32.88,32.58,32.71,46860.0,32.65,32.88,32.58,32.71,46860.0
2016-01-11 12:00:00,32.72,32.73,32.48,32.54,36297.0,32.72,32.73,32.48,32.54,36297.0
2016-01-11 12:30:00,32.53,32.7,32.5,32.66,34709.0,32.53,32.7,32.5,32.66,34709.0
2016-01-11 13:00:00,32.68,32.74,32.47,32.47,49460.0,32.68,32.74,32.47,32.47,49460.0
2016-01-11 13:30:00,32.44,32.49,32.35,32.43,50982.0,32.44,32.49,32.35,32.43,50982.0
2016-01-11 14:00:00,32.43,32.61,32.39,32.59,43373.0,32.43,32.61,32.39,32.59,43373.0
2016-01-11 14:30:00,32.59,32.73,32.48,32.57,160782.0,32.59,32.73,32.48,32.57,160782.0
2016-01-11 15:00:00,32.58,32.88,32.51,32.84,69586.0,32.58,32.88,32.51,32.84,69586.0
2016-01-11 15:30:00,32.85,32.93,32.77,32.77,202821.0,32.85,32.93,32.77,32.77,202821.0
2016-01-12 09:30:00,32.86,33.71,32.86,33.44,72629.0,32.86,33.71,32.86,33.44,72629.0
2016-01-12 10:00:00,33.41,33.46,33.2,33.27,48919.0,33.41,33.46,33.2,33.27,48919.0
2016-01-12 10:30:00,33.3,33.47,33.18,33.45,40316.0,33.3,33.47,33.18,33.45,40316.0
2016-01-12 11:00:00,33.43,33.49,33.18,33.29,93027.0,33.43,33.49,33.18,33.29,93027.0
2016-01-12 11:30:00,33.31,33.6,33.26,33.59,45671.0,33.31,33.6,33.26,33.59,45671.0
2016-01-12 12:00:00,33.58,33.68,33.44,33.47,44687.0,33.58,33.68,33.44,33.47,44687.0
2016-01-12 12:30:00,33.46,33.49,33.33,33.39,41788.0,33.46,33.49,33.33,33.39,41788.0
2016-01-12 13:00:00,33.42,33.49,33.25,33.27,30966.0,33.42,33.49,33.25,33.27,30966.0
2016-01-12 13:30:00,33.28,33.45,33.18,33.41,52702.0,33.28,33.45,33.18,33.41,52702.0
2016-01-12 14:00:00,33.41,33.49,33.34,33.48,73891.0,33.41,33.49,33.34,33.48,73891.0
2016-01-12 14:30:00,33.45,33.71,33.44,33.59,56151.0,33.45,33.71,33.44,33.59,56151.0
2016-01-12 15:00:00,33.61,33.73,33.44,33.64,68937.0,33.61,33.73,33.44,33.64,68937.0
2016-01-12 15:30:00,33.62,33.68,33.52,33.62,162656.0,33.62,33.68,33.52,33.62,162656.0
2016-01-13 09:30:00,33.83,33.86,33.45,33.57,44469.0,33.83,33.86,33.45,33.57,44469.0
2016-01-13 10:00:00,33.57,33.6,33.24,33.25,100389.0,33.57,33.6,33.24,33.25,100389.0
2016-01-13 10:30:00,33.24,33.24,33.05,33.22,48364.0,33.24,33.24,33.05,33.22,48364.0
2016-01-13 11:00:00,33.23,33.46,33.18,33.34,92167.0,33.23,33.46,33.18,33.34,92167.0
2016-01-13 11:30:00,33.34,33.36,33.19,33.27,105211.0,33.34,33.36,33.19,33.27,105211.0
2016-01-13 12:00:00,33.27,33.41,33.26,33.35,27884.0,33.27,33.41,33.26,33.35,27884.0
2016-01-13 12:30:00,33.33,33.33,33.04,33.08,49481.0,33.33,33.33,33.04,33.08,49481.0
2016-01-13 13:00:00,33.11,33.26,33.05,33.08,37565.0,33.11,33.26,33.05,33.08,37565.0
2016-01-13 13:30:00,33.06,33.07,32.64,32.65,18973.0,33.06,33.07,32.64,32.65,18973.0
2016-01-13 14:00:00,32.65,32.79,32.52,32.54,24067.0,32.65,32.79,32.52,32.54,24067.0
2016-01-13 14:30:00,32.58,32.72,32.46,32.64,254272.0,32.58,32.72,32.46,32.64,254272.0
2016-01-13 15:00:00,32.68,32.78,32.56,32.67,67246.0,32.68,32.78,32.56,32.67,67246.0
2016-01-13 15:30:00,32.67,32.73,32.44,32.49,228088.0,32.67,32.73,32.44,32.49,228088.0
2016-01-14 09:30:00,32.61,32.76,31.93,31.94,98362.0,32.61,32.76,31.93,31.94,98362.0
2016-01-14 10:00:00,31.91,32.43,31.74,32.37,72742.0,31.91,32.43,31.74,32.37,72742.0
2016-01-14 10:30:00,32.36,32.77,32.34,32.5,72630.0,32.36,32.77,32.34,32.5,72630.0
2016-01-14 11:00:00,32.49,32.52,32.23,32.33,62146.0,32.49,32.52,32.23,32.33,62146.0
2016-01-14 11:30:00,32.31,32.44,32.16,32.4,41038.0,32.31,32.44,32.16,32.4,41038.0
2016-01-14 12:00:00,32.41,32.45,32.21,32.35,33925.0,32.41,32.45,32.21,32.35,33925.0
2016-01-14 12:30:00,32.35,32.5,32.32,32.39,33975.0,32.35,32.5,32.32,32.39,33975.0
2016-01-14 13:00:00,32.38,32.55,32.37,32.45,26604.0,32.38,32.55,32.37,32.45,26604.0
2016-01-14 13:30:00,32.47,32.53,32.35,32.45,19742.0,32.47,32.53,32.35,32.45,19742.0
2016-01-14 14:00:00,32.48,32.48,32.33,32.46,37006.0,32.48,32.48,32.33,32.46,37006.0
2016-01-14 14:30:00,32.48,32.7,32.48,32.68,67357.0,32.48,32.7,32.48,32.68,67357.0
2016-01-14 15:00:00,32.69,32.84,32.65,32.67,74939.0,32.69,32.84,32.65,32.67,74939.0
2016-01-14 15:30:00,32.67,32.77,32.52,32.69,228084.0,32.67,32.77,32.52,32.69,228084.0
2016-01-15 09:30:00,31.61,32.81,31.57,32.25,111863.0,31.61,32.81,31.57,32.25,111863.0
2016-01-15 10:00:00,32.26,32.29,32.05,32.18,42351.0,32.26,32.29,32.05,32.18,42351.0
2016-01-15 10:30:00,32.19,32.43,32.17,32.25,81519.0,32.19,32.43,32.17,32.25,81519.0
2016-01-15 11:00:00,32.23,32.28,32.04,32.15,28703.0,32.23,32.28,32.04,32.15,28703.0
2016-01-15 11:30:00,32.13,32.14,32.01,32.13,32179.0,32.13,32.14,32.01,32.13,32179.0
2016-01-15 12:00:00,32.11,32.17,31.82,31.91,36038.0,32.11,32.17,31.82,31.91,36038.0
2016-01-15 12:30:00,31.9,32.02,31.64,31.97,28004.0,31.9,32.02,31.64,31.97,28004.0
2016-01-15 13:00:00,31.94,32.16,31.83,32.04,35930.0,31.94,32.16,31.83,32.04,35930.0
2016-01-15 13:30:00,32.04,32.33,31.95,32.32,42227.0,32.04,32.33,31.95,32.32,42227.0
2016-01-15 14:00:00,32.32,32.37,32.14,32.18,44773.0,32.32,32.37,32.14,32.18,44773.0
2016-01-15 14:30:00,32.16,32.55,32.14,32.54,44865.0,32.16,32.55,32.14,32.54,44865.0
2016-01-15 15:00:00,32.54,32.66,32.23,32.5,71140.0,32.54,32.66,32.23,32.5,71140.0
2016-01-15 15:30:00,32.53,32.59,32.34,32.58,137614.0,32.53,32.59,32.34,32.58,137614.0
2016-01-19 09:30:00,33.0,33.14,32.65,32.71,62441.0,33.0,33.14,32.65,32.71,62441.0
2016-01-19 10:00:00,32.71,32.97,32.67,32.93,63003.0,32.71,32.97,32.67,32.93,63003.0
2016-01-19 10:30:00,32.96,33.08,32.84,32.84,44269.0,32.96,33.08,32.84,32.84,44269.0
2016-01-19 11:00:00,32.83,32.88,32.66,32.73,49698.0,32.83,32.88,32.66,32.73,49698.0
2016-01-19 11:30:00,32.74,33.0,32.74,32.87,100596.0,32.74,33.0,32.74,32.87,100596.0
2016-01-19 12:00:00,32.87,32.99,32.5,32.62,40840.0,32.87,32.99,32.5,32.62,40840.0
2016-01-19 12:30:00,32.61,32.62,32.44,32.48,15006.0,32.61,32.62,32.44,32.48,15006.0
2016-01-19 13:00:00,32.51,32.7,32.47,32.53,31411.0,32.51,32.7,32.47,32.53,31411.0
2016-01-19 13:30:00,32.53,32.58,32.36,32.42,18303.0,32.53,32.58,32.36,32.42,18303.0
2016-01-19 14:00:00,32.43,32.45,32.08,32.23,47956.0,32.43,32.45,32.08,32.23,47956.0
2016-01-19 14:30:00,32.25,32.26,31.81,31.92,90263.0,32.25,32.26,31.81,31.92,90263.0
2016-01-19 15:00:00,31.92,32.34,31.88,32.33,90297.0,31.92,32.34,31.88,32.33,90297.0
2016-01-19 15:30:00,32.34,32.64,32.24,32.49,278422.0,32.34,32.64,32.24,32.49,278422.0
2016-01-20 09:30:00,31.95,32.14,31.66,31.8,94639.0,31.95,32.14,31.66,31.8,94639.0
2016-01-20 10:00:00,31.75,32.01,31.65,31.88,66133.0,31.75,32.01,31.65,31.88,66133.0
2016-01-20 10:30:00,31.91,31.97,31.53,31.54,80691.0,31.91,31.97,31.53,31.54,80691.0
2016-01-20 11:00:00,31.53,31.9,31.51,31.86,72415.0,31.53,31.9,31.51,31.86,72415.0
2016-01-20 11:30:00,31.89,32.04,31.54,31.63,48617.0,31.89,32.04,31.54,31.63,48617.0
2016-01-20 12:00:00,31.63,31.65,31.35,31.46,62685.0,31.63,31.65,31.35,31.46,62685.0
2016-01-20 12:30:00,31.47,31.86,31.46,31.86,26764.0,31.47,31.86,31.46,31.86,26764.0
2016-01-20 13:00:00,31.9,31.99,31.67,31.86,38545.0,31.9,31.99,31.67,31.86,38545.0
2016-01-20 13:30:00,31.9,32.36,31.89,32.24,42770.0,31.9,32.36,31.89,32.24,42770.0
2016-01-20 14:00:00,32.23,32.46,32.12,32.17,70875.0,32.23,32.46,32.12,32.17,70875.0
2016-01-20 14:30:00,32.18,32.41,32.07,32.37,98671.0,32.18,32.41,32.07,32.37,98671.0
2016-01-20 15:00:00,32.37,32.97,32.33,32.97,92539.0,32.37,32.97,32.33,32.97,92539.0
2016-01-20 15:30:00,32.97,33.03,32.55,32.6,171374.0,32.97,33.03,32.55,32.6,171374.0
2016-01-21 09:30:00,32.89,32.94,32.38,32.53,99453.0,32.89,32.94,32.38,32.53,99453.0
2016-01-21 10:00:00,32.53,32.99,32.53,32.69,117913.0,32.53,32.99,32.53,32.69,117913.0
2016-01-21 10:30:00,32.7,33.16,32.66,32.77,88581.0,32.7,33.16,32.66,32.77,88581.0
2016-01-21 11:00:00,32.76,32.88,32.69,32.73,101040.0,32.76,32.88,32.69,32.73,101040.0
2016-01-21 11:30:00,32.73,33.04,32.7,33.01,49031.0,32.73,33.04,32.7,33.01,49031.0
2016-01-21 12:00:00,33.02,33.16,33.0,33.16,68539.0,33.02,33.16,33.0,33.16,68539.0
2016-01-21 12:30:00,33.16,33.25,33.08,33.08,40916.0,33.16,33.25,33.08,33.08,40916.0
2016-01-21 13:00:00,33.08,33.26,32.87,32.87,77403.0,33.08,33.26,32.87,32.87,77403.0
2016-01-21 13:30:00,32.87,33.05,32.77,32.83,70874.0,32.87,33.05,32.77,32.83,70874.0
2016-01-21 14:00:00,32.89,32.91,32.67,32.9,83080.0,32.89,32.91,32.67,32.9,83080.0
2016-01-21 14:30:00,32.9,33.11,32.86,33.01,67927.0,32.9,33.11,32.86,33.01,67927.0
2016-01-21 15:00:00,32.99,33.03,32.85,32.94,96040.0,32.99,33.03,32.85,32.94,96040.0
2016-01-21 15:30:00,32.95,33.21,32.95,32.95,183370.0,32.95,33.21,32.95,32.95,183370.0
2016-01-22 09:30:00,33.49,33.64,33.12,33.39,54972.0,33.49,33.64,33.12,33.39,54972.0
2016-01-22 10:00:00,33.39,33.46,33.26,33.33,148442.0,33.39,33.46,33.26,33.33,148442.0
2016-01-22 10:30:00,33.36,33.56,33.34,33.47,51227.0,33.36,33.56,33.34,33.47,51227.0
2016-01-22 11:00:00,33.48,33.75,33.48,33.65,78211.0,33.48,33.75,33.48,33.65,78211.0
2016-01-22 11:30:00,33.66,33.72,33.37,33.41,38538.0,33.66,33.72,33.37,33.41,38538.0
2016-01-22 12:00:00,33.41,33.56,33.4,33.46,28017.0,33.41,33.56,33.4,33.46,28017.0
2016-01-22 12:30:00,33.45,33.52,33.31,33.49,41681.0,33.45,33.52,33.31,33.49,41681.0
2016-01-22 13:00:00,33.49,33.58,33.43,33.47,31177.0,33.49,33.58,33.43,33.47,31177.0
2016-01-22 13:30:00,33.48,33.57,33.43,33.57,23272.0,33.48,33.57,33.43,33.57,23272.0
2016-01-22 14:00:00,33.55,33.57,33.41,33.42,70840.0,33.55,33.57,33.41,33.42,70840.0
2016-01-22 14:30:00,33.4,33.5,33.37,33.47,34104.0,33.4,33.5,33.37,33.47,34104.0
2016-01-22 15:00:00,33.48,33.55,33.4,33.55,64864.0,33.48,33.55,33.4,33.55,64864.0
2016-01-22 15:30:00,33.55,33.66,33.47,33.63,138777.0,33.55,33.66,33.47,33.63,138777.0
2016-01-25 09:30:00,33.54,33.62,33.31,33.52,60616.0,33.54,33.62,33.31,33.52,60616.0
2016-01-25 10:00:00,33.55,33.69,33.38,33.5,155211.0,33.55,33.69,33.38,33.5,155211.0
2016-01-25 10:30:00,33.48,33.71,33.37,33.58,76825.0,33.48,33.71,33.37,33.58,76825.0
2016-01-25 11:00:00,33.57,33.7,33.54,33.66,30513.0,33.57,33.7,33.54,33.66,30513.0
2016-01-25 11:30:00,33.66,33.74,33.51,33.66,46057.0,33.66,33.74,33.51,33.66,46057.0
2016-01-25 12:00:00,33.66,33.74,33.53,33.7,31172.0,33.66,33.74,33.53,33.7,31172.0
2016-01-25 12:30:00,33.7,33.93,33.7,33.93,84353.0,33.7,33.93,33.7,33.93,84353.0
2016-01-25 13:00:00,33.93,34.04,33.9,33.95,49810.0,33.93,34.04,33.9,33.95,49810.0
2016-01-25 13:30:00,33.93,33.99,33.73,33.8,42112.0,33.93,33.99,33.73,33.8,42112.0
2016-01-25 14:00:00,33.79,33.97,33.71,33.81,92791.0,33.79,33.97,33.71,33.81,92791.0
2016-01-25 14:30:00,33.81,33.85,33.72,33.83,117734.0,33.81,33.85,33.72,33.83,117734.0
2016-01-25 15:00:00,33.84,33.84,33.52,33.63,121848.0,33.84,33.84,33.52,33.63,121848.0
2016-01-25 15:30:00,33.62,33.67,33.52,33.61,209450.0,33.62,33.67,33.52,33.61,209450.0
2016-01-26 09:30:00,33.83,33.87,33.6,33.77,111343.0,33.83,33.87,33.6,33.77,111343.0
2016-01-26 10:00:00,33.8,34.25,33.76,34.02,119500.0,33.8,34.25,33.76,34.02,119500.0
2016-01-26 10:30:00,33.99,34.16,33.98,34.11,66770.0,33.99,34.16,33.98,34.11,66770.0
2016-01-26 11:00:00,34.12,34.36,34.1,34.34,162143.0,34.12,34.36,34.1,34.34,162143.0
2016-01-26 11:30:00,34.33,34.33,34.02,34.17,84005.0,34.33,34.33,34.02,34.17,84005.0
2016-01-26 12:00:00,34.16,34.23,34.08,34.13,128004.0,34.16,34.23,34.08,34.13,128004.0
2016-01-26 12:30:00,34.13,34.22,34.01,34.12,52505.0,34.13,34.22,34.01,34.12,52505.0
2016-01-26 13:00:00,34.13,34.17,34.05,34.11,269483.0,34.13,34.17,34.05,34.11,269483.0
2016-01-26 13:30:00,34.09,34.23,33.86,34.2,785957.0,34.09,34.23,33.86,34.2,785957.0
2016-01-26 14:00:00,34.19,34.34,34.07,34.08,297283.0,34.19,34.34,34.07,34.08,297283.0
2016-01-26 14:30:00,34.08,34.12,33.97,34.09,81911.0,34.08,34.12,33.97,34.09,81911.0
2016-01-26 15:00:00,34.09,34.13,33.92,33.98,69231.0,34.09,34.13,33.92,33.98,69231.0
2016-01-26 15:30:00,33.98,34.29,33.96,34.27,141072.0,33.98,34.29,33.96,34.27,141072.0
2016-01-27 09:30:00,34.08,34.56,33.87,34.23,64462.0,34.08,34.56,33.87,34.23,64462.0
2016-01-27 10:00:00,34.17,34.21,33.86,33.86,120065.0,34.17,34.21,33.86,33.86,120065.0
2016-01-27 10:30:00,33.85,34.22,33.84,33.99,71046.0,33.85,34.22,33.84,33.99,71046.0
2016-01-27 11:00:00,33.99,34.0,33.75,33.86,55102.0,33.99,34.0,33.75,33.86,55102.0
2016-01-27 11:30:00,33.87,34.21,33.81,34.19,182857.0,33.87,34.21,33.81,34.19,182857.0
2016-01-27 12:00:00,34.14,34.51,34.14,34.24,55579.0,34.14,34.51,34.14,34.24,55579.0
2016-01-27 12:30:00,34.27,34.28,33.98,34.21,63220.0,34.27,34.28,33.98,34.21,63220.0
2016-01-27 13:00:00,34.17,34.17,33.88,33.88,50011.0,34.17,34.17,33.88,33.88,50011.0
2016-01-27 13:30:00,33.89,33.93,33.78,33.91,62094.0,33.89,33.93,33.78,33.91,62094.0
2016-01-27 14:00:00,33.94,34.09,33.74,33.96,108717.0,33.94,34.09,33.74,33.96,108717.0
2016-01-27 14:30:00,33.93,34.04,33.79,33.84,63585.0,33.93,34.04,33.79,33.84,63585.0
2016-01-27 15:00:00,33.85,33.86,33.62,33.78,94264.0,33.85,33.86,33.62,33.78,94264.0
2016-01-27 15:30:00,33.77,33.84,33.63,33.77,170650.0,33.77,33.84,33.63,33.77,170650.0
2016-01-28 09:30:00,33.99,34.39,33.77,33.94,59654.0,33.99,34.39,33.77,33.94,59654.0
2016-01-28 10:00:00,33.98,33.98,33.42,33.44,60046.0,33.98,33.98,33.42,33.44,60046.0
2016-01-28 10:30:00,33.47,33.74,33.28,33.7,45587.0,33.47,33.74,33.28,33.7,45587.0
2016-01-28 11:00:00,33.72,33.83,33.48,33.51,114979.0,33.72,33.83,33.48,33.51,114979.0
2016-01-28 11:30:00,33.51,33.53,33.3,33.38,33889.0,33.51,33.53,33.3,33.38,33889.0
2016-01-28 12:00:00,33.39,33.84,33.39,33.82,42790.0,33.39,33.84,33.39,33.82,42790.0
2016-01-28 12:30:00,33.85,33.96,33.63,33.63,65634.0,33.85,33.96,33.63,33.63,65634.0
2016-01-28 13:00:00,33.65,33.67,33.33,33.46,260568.0,33.65,33.67,33.33,33.46,260568.0
2016-01-28 13:30:00,33.46,33.58,33.37,33.43,114221.0,33.46,33.58,33.37,33.43,114221.0
2016-01-28 14:00:00,33.43,33.72,33.41,33.72,61699.0,33.43,33.72,33.41,33.72,61699.0
2016-01-28 14:30:00,33.7,33.78,33.57,33.58,37730.0,33.7,33.78,33.57,33.58,37730.0
2016-01-28 15:00:00,33.56,33.67,33.47,33.48,44880.0,33.56,33.67,33.47,33.48,44880.0
2016-01-28 15:30:00,33.47,33.64,33.46,33.61,113311.0,33.47,33.64,33.46,33.61,113311.0
2016-01-29 09:30:00,33.5,33.92,33.29,33.79,64823.0,33.5,33.92,33.29,33.79,64823.0
2016-01-29 10:00:00,33.8,34.0,33.66,33.9,78836.0,33.8,34.0,33.66,33.9,78836.0
2016-01-29 10:30:00,33.91,34.2,33.86,34.08,109527.0,33.91,34.2,33.86,34.08,109527.0
2016-01-29 11:00:00,34.08,34.27,34.06,34.09,76491.0,34.08,34.27,34.06,34.09,76491.0
2016-01-29 11:30:00,34.1,34.53,34.1,34.5,226454.0,34.1,34.53,34.1,34.5,226454.0
2016-01-29 12:00:00,34.49,34.58,34.33,34.57,65084.0,34.49,34.58,34.33,34.57,65084.0
2016-01-29 12:30:00,34.55,34.64,34.43,34.45,94062.0,34.55,34.64,34.43,34.45,94062.0
2016-01-29 13:00:00,34.45,34.53,34.41,34.43,47059.0,34.45,34.53,34.41,34.43,47059.0
2016-01-29 13:30:00,34.44,34.44,34.18,34.18,105808.0,34.44,34.44,34.18,34.18,105808.0
2016-01-29 14:00:00,34.19,34.39,34.14,34.34,59316.0,34.19,34.39,34.14,34.34,59316.0
2016-01-29 14:30:00,34.35,34.53,34.31,34.32,143142.0,34.35,34.53,34.31,34.32,143142.0
2016-01-29 15:00:00,34.32,34.66,34.32,34.63,112897.0,34.32,34.66,34.32,34.63,112897.0
2016-01-29 15:30:00,34.63,34.7,34.5,34.7,252528.0,34.63,34.7,34.5,34.7,252528.0
2016-02-01 09:30:00,34.58,34.99,34.39,34.63,76753.0,34.58,34.99,34.39,34.63,76753.0
2016-02-01 10:00:00,34.55,34.55,34.29,34.48,73716.0,34.55,34.55,34.29,34.48,73716.0
2016-02-01 10:30:00,34.49,34.74,34.4,34.72,65673.0,34.49,34.74,34.4,34.72,65673.0
2016-02-01 11:00:00,34.71,34.77,34.42,34.63,90653.0,34.71,34.77,34.42,34.63,90653.0
2016-02-01 11:30:00,34.65,34.65,34.54,34.58,61780.0,34.65,34.65,34.54,34.58,61780.0
2016-02-01 12:00:00,34.58,34.6,34.39,34.42,47450.0,34.58,34.6,34.39,34.42,47450.0
2016-02-01 12:30:00,34.41,34.54,34.38,34.4,40338.0,34.41,34.54,34.38,34.4,40338.0
2016-02-01 13:00:00,34.41,34.66,34.37,34.64,51488.0,34.41,34.66,34.37,34.64,51488.0
2016-02-01 13:30:00,34.63,34.64,34.46,34.54,40516.0,34.63,34.64,34.46,34.54,40516.0
2016-02-01 14:00:00,34.54,34.6,34.42,34.58,60443.0,34.54,34.6,34.42,34.58,60443.0
2016-02-01 14:30:00,34.57,34.67,34.47,34.66,61563.0,34.57,34.67,34.47,34.66,61563.0
2016-02-01 15:00:00,34.65,34.81,34.58,34.8,84401.0,34.65,34.81,34.58,34.8,84401.0
2016-02-01 15:30:00,34.79,34.8,34.6,34.63,285062.0,34.79,34.8,34.6,34.63,285062.0
2016-02-02 09:30:00,34.34,34.48,34.0,34.05,35473.0,34.34,34.48,34.0,34.05,35473.0
2016-02-02 10:00:00,34.03,34.04,33.76,33.99,95542.0,34.03,34.04,33.76,33.99,95542.0
2016-02-02 10:30:00,33.98,34.0,33.73,33.87,55075.0,33.98,34.0,33.73,33.87,55075.0
2016-02-02 11:00:00,33.85,33.85,33.73,33.76,54814.0,33.85,33.85,33.73,33.76,54814.0
2016-02-02 11:30:00,33.75,33.83,33.48,33.51,63211.0,33.75,33.83,33.48,33.51,63211.0
2016-02-02 12:00:00,33.52,33.55,33.28,33.35,71768.0,33.52,33.55,33.28,33.35,71768.0
2016-02-02 12:30:00,33.35,33.63,33.35,33.58,60040.0,33.35,33.63,33.35,33.58,60040.0
2016-02-02 13:00:00,33.6,33.67,33.52,33.63,55114.0,33.6,33.67,33.52,33.63,55114.0
2016-02-02 13:30:00,33.63,33.63,33.31,33.33,53267.0,33.63,33.63,33.31,33.33,53267.0
2016-02-02 14:00:00,33.34,33.39,33.22,33.23,43231.0,33.34,33.39,33.22,33.23,43231.0
2016-02-02 14:30:00,33.24,33.34,33.17,33.17,45376.0,33.24,33.34,33.17,33.17,45376.0
2016-02-02 15:00:00,33.17,33.21,33.06,33.14,82500.0,33.17,33.21,33.06,33.14,82500.0
2016-02-02 15:30:00,33.13,33.45,33.13,33.44,317150.0,33.13,33.45,33.13,33.44,317150.0
2016-02-03 09:30:00,33.57,33.59,32.98,33.0,51669.0,33.57,33.59,32.98,33.0,51669.0
2016-02-03 10:00:00,32.98,32.98,32.08,32.11,139642.0,32.98,32.98,32.08,32.11,139642.0
2016-02-03 10:30:00,32.09,32.39,31.87,32.39,178576.0,32.09,32.39,31.87,32.39,178576.0
2016-02-03 11:00:00,32.37,32.96,32.28,32.81,326146.0,32.37,32.96,32.28,32.81,326146.0
2016-02-03 11:30:00,32.8,33.18,32.75,33.08,82003.0,32.8,33.18,32.75,33.08,82003.0
2016-02-03 12:00:00,33.1,33.16,32.91,32.93,73429.0,33.1,33.16,32.91,32.93,73429.0
2016-02-03 12:30:00,32.93,32.93,32.59,32.8,80145.0,32.93,32.93,32.59,32.8,80145.0
2016-02-03 13:00:00,32.81,32.86,32.54,32.56,86405.0,32.81,32.86,32.54,32.56,86405.0
2016-02-03 13:30:00,32.56,32.66,32.5,32.61,203815.0,32.56,32.66,32.5,32.61,203815.0
2016-02-03 14:00:00,32.6,33.14,32.58,33.1,280847.0,32.6,33.14,32.58,33.1,280847.0
2016-02-03 14:30:00,33.11,33.22,32.88,33.13,132752.0,33.11,33.22,32.88,33.13,132752.0
2016-02-03 15:00:00,33.14,33.29,32.85,32.85,175839.0,33.14,33.29,32.85,32.85,175839.0
2016-02-03 15:30:00,32.84,33.04,32.76,32.84,507149.0,32.84,33.04,32.76,32.84,507149.0
2016-02-04 09:30:00,36.0,36.28,34.56,35.18,1260224.0,36.0,36.28,34.56,35.18,1260224.0
2016-02-04 10:00:00,35.15,35.5,34.0,34.17,650647.0,35.15,35.5,34.0,34.17,650647.0
2016-02-04 10:30:00,34.24,34.48,33.55,33.65,385378.0,34.24,34.48,33.55,33.65,385378.0
2016-02-04 11:00:00,33.66,34.27,33.61,33.81,239526.0,33.66,34.27,33.61,33.81,239526.0
2016-02-04 11:30:00,33.8,33.8,33.29,33.58,238558.0,33.8,33.8,33.29,33.58,238558.0
2016-02-04 12:00:00,33.62,34.15,33.46,33.99,215132.0,33.62,34.15,33.46,33.99,215132.0
2016-02-04 12:30:00,34.01,34.31,33.81,34.15,228035.0,34.01,34.31,33.81,34.15,228035.0
2016-02-04 13:00:00,34.15,34.7,34.15,34.5,205006.0,34.15,34.7,34.15,34.5,205006.0
2016-02-04 13:30:00,34.52,34.72,34.19,34.23,147515.0,34.52,34.72,34.19,34.23,147515.0
2016-02-04 14:00:00,34.23,34.68,34.23,34.66,152290.0,34.23,34.68,34.23,34.66,152290.0
2016-02-04 14:30:00,34.64,34.65,33.98,34.18,216533.0,34.64,34.65,33.98,34.18,216533.0
2016-02-04 15:00:00,34.18,34.68,34.07,34.55,338861.0,34.18,34.68,34.07,34.55,338861.0
2016-02-04 15:30:00,34.55,35.15,34.51,35.08,613757.0,34.55,35.15,34.51,35.08,613757.0
2016-02-05 09:30:00,35.05,35.08,34.16,34.4,208537.0,35.05,35.08,34.16,34.4,208537.0
2016-02-05 10:00:00,34.4,34.46,34.08,34.11,166583.0,34.4,34.46,34.08,34.11,166583.0
2016-02-05 10:30:00,34.12,34.41,33.94,33.94,202131.0,34.12,34.41,33.94,33.94,202131.0
2016-02-05 11:00:00,33.96,33.97,33.27,33.5,204052.0,33.96,33.97,33.27,33.5,204052.0
2016-02-05 11:30:00,33.49,33.74,33.37,33.37,248168.0,33.49,33.74,33.37,33.37,248168.0
2016-02-05 12:00:00,33.36,33.49,33.09,33.18,156681.0,33.36,33.49,33.09,33.18,156681.0
2016-02-05 12:30:00,33.18,33.32,33.05,33.17,169152.0,33.18,33.32,33.05,33.17,169152.0
2016-02-05 13:00:00,33.17,33.45,33.09,33.42,105522.0,33.17,33.45,33.09,33.42,105522.0
2016-02-05 13:30:00,33.41,33.41,32.99,33.08,138581.0,33.41,33.41,32.99,33.08,138581.0
2016-02-05 14:00:00,33.07,33.38,33.03,33.32,181777.0,33.07,33.38,33.03,33.32,181777.0
2016-02-05 14:30:00,33.33,33.49,33.32,33.39,160749.0,33.33,33.49,33.32,33.39,160749.0
2016-02-05 15:00:00,33.4,33.56,33.29,33.45,244215.0,33.4,33.56,33.29,33.45,244215.0
2016-02-05 15:30:00,33.45,33.46,33.09,33.39,727938.0,33.45,33.46,33.09,33.39,727938.0
2016-02-08 09:30:00,32.89,32.94,32.05,32.08,201410.0,32.89,32.94,32.05,32.08,201410.0
2016-02-08 10:00:00,32.09,32.43,31.88,32.04,155069.0,32.09,32.43,31.88,32.04,155069.0
2016-02-08 10:30:00,32.04,32.37,31.92,32.06,223147.0,32.04,32.37,31.92,32.06,223147.0
2016-02-08 11:00:00,32.09,32.17,31.66,32.1,163594.0,32.09,32.17,31.66,32.1,163594.0
2016-02-08 11:30:00,32.09,32.64,31.93,32.64,105988.0,32.09,32.64,31.93,32.64,105988.0
2016-02-08 12:00:00,32.66,33.12,32.49,33.01,158052.0,32.66,33.12,32.49,33.01,158052.0
2016-02-08 12:30:00,33.04,33.44,33.04,33.28,251158.0,33.04,33.44,33.04,33.28,251158.0
2016-02-08 13:00:00,33.27,33.32,32.9,33.0,117258.0,33.27,33.32,32.9,33.0,117258.0
2016-02-08 13:30:00,32.99,33.0,32.76,32.78,66156.0,32.99,33.0,32.76,32.78,66156.0
2016-02-08 14:00:00,32.78,33.1,32.78,33.09,152839.0,32.78,33.1,32.78,33.09,152839.0
2016-02-08 14:30:00,33.1,33.22,32.84,33.1,191721.0,33.1,33.22,32.84,33.1,191721.0
2016-02-08 15:00:00,33.1,33.42,33.05,33.41,298452.0,33.1,33.42,33.05,33.41,298452.0
2016-02-08 15:30:00,33.41,33.73,33.32,33.63,651084.0,33.41,33.73,33.32,33.63,651084.0
2016-02-09 09:30:00,33.27,34.7,33.16,34.45,88947.0,33.27,34.7,33.16,34.45,88947.0
2016-02-09 10:00:00,34.49,34.84,34.41,34.48,202291.0,34.49,34.84,34.41,34.48,202291.0
2016-02-09 10:30:00,34.46,34.49,34.01,34.01,132377.0,34.46,34.49,34.01,34.01,132377.0
2016-02-09 11:00:00,34.03,34.96,34.03,34.96,152453.0,34.03,34.96,34.03,34.96,152453.0
2016-02-09 11:30:00,34.92,35.03,34.6,34.76,189638.0,34.92,35.03,34.6,34.76,189638.0
2016-02-09 12:00:00,34.79,34.97,34.65,34.76,71185.0,34.79,34.97,34.65,34.76,71185.0
2016-02-09 12:30:00,34.74,34.79,34.35,34.42,127348.0,34.74,34.79,34.35,34.42,127348.0
2016-02-09 13:00:00,34.4,34.5,34.23,34.32,151837.0,34.4,34.5,34.23,34.32,151837.0
2016-02-09 13:30:00,34.34,34.42,34.14,34.38,74041.0,34.34,34.42,34.14,34.38,74041.0
2016-02-09 14:00:00,34.39,34.88,34.39,34.67,154407.0,34.39,34.88,34.39,34.67,154407.0
2016-02-09 14:30:00,34.68,35.19,34.68,35.07,207778.0,34.68,35.19,34.68,35.07,207778.0
2016-02-09 15:00:00,35.08,35.15,34.56,34.7,850078.0,35.08,35.15,34.56,34.7,850078.0
2016-02-09 15:30:00,34.7,34.79,34.33,34.51,440924.0,34.7,34.79,34.33,34.51,440924.0
2016-02-10 09:30:00,34.79,35.3,34.68,35.3,60896.0,34.79,35.3,34.68,35.3,60896.0
2016-02-10 10:00:00,35.28,35.36,34.84,35.08,93171.0,35.28,35.36,34.84,35.08,93171.0
2016-02-10 10:30:00,35.09,35.36,34.55,34.6,55451.0,35.09,35.36,34.55,34.6,55451.0
2016-02-10 11:00:00,34.61,34.84,34.41,34.5,59148.0,34.61,34.84,34.41,34.5,59148.0
2016-02-10 11:30:00,34.53,34.71,34.29,34.53,90247.0,34.53,34.71,34.29,34.53,90247.0
2016-02-10 12:00:00,34.58,34.79,34.5,34.78,82762.0,34.58,34.79,34.5,34.78,82762.0
2016-02-10 12:30:00,34.77,34.86,34.7,34.86,44967.0,34.77,34.86,34.7,34.86,44967.0
2016-02-10 13:00:00,34.87,34.9,34.65,34.65,38913.0,34.87,34.9,34.65,34.65,38913.0
2016-02-10 13:30:00,34.67,34.76,34.58,34.63,31966.0,34.67,34.76,34.58,34.63,31966.0
2016-02-10 14:00:00,34.65,34.82,34.55,34.59,42293.0,34.65,34.82,34.55,34.59,42293.0
2016-02-10 14:30:00,34.57,34.68,34.4,34.51,51601.0,34.57,34.68,34.4,34.51,51601.0
2016-02-10 15:00:00,34.51,34.77,34.45,34.51,100526.0,34.51,34.77,34.45,34.51,100526.0
2016-02-10 15:30:00,34.52,34.56,34.4,34.47,199637.0,34.52,34.56,34.4,34.47,199637.0
2016-02-11 09:30:00,33.84,34.86,33.42,34.67,61810.0,33.84,34.86,33.42,34.67,61810.0
2016-02-11 10:00:00,34.63,34.89,34.49,34.79,49220.0,34.63,34.89,34.49,34.79,49220.0
2016-02-11 10:30:00,34.76,34.83,34.56,34.59,93790.0,34.76,34.83,34.56,34.59,93790.0
2016-02-11 11:00:00,34.6,35.0,34.55,34.78,89591.0,34.6,35.0,34.55,34.78,89591.0
2016-02-11 11:30:00,34.77,34.95,34.61,34.64,92853.0,34.77,34.95,34.61,34.64,92853.0
2016-02-11 12:00:00,34.64,34.87,34.56,34.74,48966.0,34.64,34.87,34.56,34.74,48966.0
2016-02-11 12:30:00,34.71,34.98,34.58,34.94,38008.0,34.71,34.98,34.58,34.94,38008.0
2016-02-11 13:00:00,34.93,35.07,34.89,34.89,26517.0,34.93,35.07,34.89,34.89,26517.0
2016-02-11 13:30:00,34.88,34.94,34.61,34.68,34263.0,34.88,34.94,34.61,34.68,34263.0
2016-02-11 14:00:00,34.67,34.8,34.52,34.56,85799.0,34.67,34.8,34.52,34.56,85799.0
2016-02-11 14:30:00,34.55,35.15,34.47,35.05,81120.0,34.55,35.15,34.47,35.05,81120.0
2016-02-11 15:00:00,35.03,35.22,34.9,35.16,111381.0,35.03,35.22,34.9,35.16,111381.0
2016-02-11 15:30:00,35.15,35.37,35.06,35.09,173539.0,35.15,35.37,35.06,35.09,173539.0
2016-02-12 09:30:00,35.12,35.28,34.25,34.3,107951.0,35.12,35.28,34.25,34.3,107951.0
2016-02-12 10:00:00,34.26,34.52,34.05,34.23,182298.0,34.26,34.52,34.05,34.23,182298.0
2016-02-12 10:30:00,34.24,34.43,33.9,33.91,118797.0,34.24,34.43,33.9,33.91,118797.0
2016-02-12 11:00:00,33.91,34.07,33.81,33.99,106601.0,33.91,34.07,33.81,33.99,106601.0
2016-02-12 11:30:00,33.99,34.46,33.92,34.37,164561.0,33.99,34.46,33.92,34.37,164561.0
2016-02-12 12:00:00,34.36,34.44,34.06,34.07,76433.0,34.36,34.44,34.06,34.07,76433.0
2016-02-12 12:30:00,34.1,34.14,33.95,33.95,68159.0,34.1,34.14,33.95,33.95,68159.0
2016-02-12 13:00:00,33.96,34.01,33.81,33.97,70502.0,33.96,34.01,33.81,33.97,70502.0
2016-02-12 13:30:00,33.98,34.0,33.82,33.95,61204.0,33.98,34.0,33.82,33.95,61204.0
2016-02-12 14:00:00,33.96,34.05,33.91,34.04,82523.0,33.96,34.05,33.91,34.04,82523.0
2016-02-12 14:30:00,34.05,34.3,33.96,34.19,73576.0,34.05,34.3,33.96,34.19,73576.0
2016-02-12 15:00:00,34.19,34.25,34.13,34.19,99212.0,34.19,34.25,34.13,34.19,99212.0
2016-02-12 15:30:00,34.19,34.2,34.05,34.13,307586.0,34.19,34.2,34.05,34.13,307586.0
2016-02-16 09:30:00,34.48,34.51,34.0,34.01,118649.0,34.48,34.51,34.0,34.01,118649.0
2016-02-16 10:00:00,33.98,34.24,33.92,34.02,124171.0,33.98,34.24,33.92,34.02,124171.0
2016-02-16 10:30:00,34.01,34.19,34.01,34.17,98547.0,34.01,34.19,34.01,34.17,98547.0
2016-02-16 11:00:00,34.17,34.22,34.06,34.16,140382.0,34.17,34.22,34.06,34.16,140382.0
2016-02-16 11:30:00,34.18,34.63,34.17,34.55,156828.0,34.18,34.63,34.17,34.55,156828.0
2016-02-16 12:00:00,34.56,34.67,34.47,34.65,45376.0,34.56,34.67,34.47,34.65,45376.0
2016-02-16 12:30:00,34.65,34.65,34.42,34.5,71441.0,34.65,34.65,34.42,34.5,71441.0
2016-02-16 13:00:00,34.5,34.52,34.42,34.46,67512.0,34.5,34.52,34.42,34.46,67512.0
2016-02-16 13:30:00,34.45,34.47,34.32,34.34,50479.0,34.45,34.47,34.32,34.34,50479.0
2016-02-16 14:00:00,34.35,34.52,34.35,34.46,72384.0,34.35,34.52,34.35,34.46,72384.0
2016-02-16 14:30:00,34.46,34.6,34.46,34.54,93302.0,34.46,34.6,34.46,34.54,93302.0
2016-02-16 15:00:00,34.54,34.61,34.48,34.57,108320.0,34.54,34.61,34.48,34.57,108320.0
2016-02-16 15:30:00,34.58,34.68,34.49,34.63,245218.0,34.58,34.68,34.49,34.63,245218.0
2016-02-17 09:30:00,34.76,34.97,34.47,34.58,56337.0,34.76,34.97,34.47,34.58,56337.0
2016-02-17 10:00:00,34.54,34.95,34.52,34.78,71455.0,34.54,34.95,34.52,34.78,71455.0
2016-02-17 10:30:00,34.79,34.82,34.09,34.09,242713.0,34.79,34.82,34.09,34.09,242713.0
2016-02-17 11:00:00,34.08,34.15,33.85,33.92,195987.0,34.08,34.15,33.85,33.92,195987.0
2016-02-17 11:30:00,33.92,34.0,33.91,34.0,85172.0,33.92,34.0,33.91,34.0,85172.0
2016-02-17 12:00:00,34.0,34.01,33.89,33.98,101413.0,34.0,34.01,33.89,33.98,101413.0
2016-02-17 12:30:00,33.98,34.08,33.92,34.02,149039.0,33.98,34.08,33.92,34.02,149039.0
2016-02-17 13:00:00,34.02,34.04,33.95,34.0,157991.0,34.02,34.04,33.95,34.0,157991.0
2016-02-17 13:30:00,33.98,34.01,33.95,33.98,46422.0,33.98,34.01,33.95,33.98,46422.0
2016-02-17 14:00:00,33.99,34.29,33.96,34.26,88644.0,33.99,34.29,33.96,34.26,88644.0
2016-02-17 14:30:00,34.26,34.38,34.17,34.17,140500.0,34.26,34.38,34.17,34.17,140500.0
2016-02-17 15:00:00,34.17,34.21,34.07,34.09,97367.0,34.17,34.21,34.07,34.09,97367.0
2016-02-17 15:30:00,34.09,34.4,34.07,34.34,333589.0,34.09,34.4,34.07,34.34,333589.0
2016-02-18 09:30:00,34.35,34.68,34.2,34.61,108241.0,34.35,34.68,34.2,34.61,108241.0
2016-02-18 10:00:00,34.6,34.67,34.4,34.42,55474.0,34.6,34.67,34.4,34.42,55474.0
2016-02-18 10:30:00,34.39,34.54,34.15,34.51,110944.0,34.39,34.54,34.15,34.51,110944.0
2016-02-18 11:00:00,34.51,34.55,34.26,34.53,159307.0,34.51,34.55,34.26,34.53,159307.0
2016-02-18 11:30:00,34.55,34.58,34.39,34.45,32078.0,34.55,34.58,34.39,34.45,32078.0
2016-02-18 12:00:00,34.47,34.64,34.36,34.37,53219.0,34.47,34.64,34.36,34.37,53219.0
2016-02-18 12:30:00,34.4,34.51,34.26,34.31,41499.0,34.4,34.51,34.26,34.31,41499.0
2016-02-18 13:00:00,34.32,34.41,34.19,34.23,19997.0,34.32,34.41,34.19,34.23,19997.0
2016-02-18 13:30:00,34.21,34.31,34.15,34.22,24798.0,34.21,34.31,34.15,34.22,24798.0
2016-02-18 14:00:00,34.25,34.31,34.16,34.27,36163.0,34.25,34.31,34.16,34.27,36163.0
2016-02-18 14:30:00,34.28,34.46,34.28,34.41,40038.0,34.28,34.46,34.28,34.41,40038.0
2016-02-18 15:00:00,34.39,34.4,34.16,34.19,53741.0,34.39,34.4,34.16,34.19,53741.0
2016-02-18 15:30:00,34.18,34.22,33.97,34.0,227261.0,34.18,34.22,33.97,34.0,227261.0
2016-02-19 09:30:00,33.92,34.51,33.65,34.0,100891.0,33.92,34.51,33.65,34.0,100891.0
2016-02-19 10:00:00,33.98,34.23,33.94,34.16,95968.0,33.98,34.23,33.94,34.16,95968.0
2016-02-19 10:30:00,34.19,34.39,34.15,34.34,86050.0,34.19,34.39,34.15,34.34,86050.0
2016-02-19 11:00:00,34.31,34.39,34.09,34.33,66535.0,34.31,34.39,34.09,34.33,66535.0
2016-02-19 11:30:00,34.35,34.49,34.29,34.31,42752.0,34.35,34.49,34.29,34.31,42752.0
2016-02-19 12:00:00,34.31,34.44,34.3,34.41,42845.0,34.31,34.44,34.3,34.41,42845.0
2016-02-19 12:30:00,34.39,34.54,34.37,34.44,30476.0,34.39,34.54,34.37,34.44,30476.0
2016-02-19 13:00:00,34.47,34.54,34.35,34.47,44256.0,34.47,34.54,34.35,34.47,44256.0
2016-02-19 13:30:00,34.47,34.51,34.36,34.51,40009.0,34.47,34.51,34.36,34.51,40009.0
2016-02-19 14:00:00,34.5,34.6,34.42,34.54,559237.0,34.5,34.6,34.42,34.54,559237.0
2016-02-19 14:30:00,34.55,34.58,34.38,34.42,56689.0,34.55,34.58,34.38,34.42,56689.0
2016-02-19 15:00:00,34.41,34.62,34.4,34.6,87200.0,34.41,34.62,34.4,34.6,87200.0
2016-02-19 15:30:00,34.62,34.72,34.54,34.66,193115.0,34.62,34.72,34.54,34.66,193115.0
2016-02-22 09:30:00,34.91,35.4,34.7,35.4,41305.0,34.91,35.4,34.7,35.4,41305.0
2016-02-22 10:00:00,35.38,35.62,35.2,35.39,62860.0,35.38,35.62,35.2,35.39,62860.0
2016-02-22 10:30:00,35.37,35.61,35.29,35.3,46013.0,35.37,35.61,35.29,35.3,46013.0
2016-02-22 11:00:00,35.31,35.56,35.23,35.54,47549.0,35.31,35.56,35.23,35.54,47549.0
2016-02-22 11:30:00,35.54,35.55,35.35,35.4,46321.0,35.54,35.55,35.35,35.4,46321.0
2016-02-22 12:00:00,35.39,35.49,35.33,35.36,39971.0,35.39,35.49,35.33,35.36,39971.0
2016-02-22 12:30:00,35.37,35.38,35.26,35.28,43422.0,35.37,35.38,35.26,35.28,43422.0
2016-02-22 13:00:00,35.28,35.52,35.27,35.51,52532.0,35.28,35.52,35.27,35.51,52532.0
2016-02-22 13:30:00,35.52,35.67,35.51,35.55,55897.0,35.52,35.67,35.51,35.55,55897.0
2016-02-22 14:00:00,35.56,35.56,35.46,35.5,35101.0,35.56,35.56,35.46,35.5,35101.0
2016-02-22 14:30:00,35.5,35.54,35.45,35.47,87915.0,35.5,35.54,35.45,35.47,87915.0
2016-02-22 15:00:00,35.48,35.5,35.35,35.39,79185.0,35.48,35.5,35.35,35.39,79185.0
2016-02-22 15:30:00,35.4,35.45,35.29,35.29,278044.0,35.4,35.45,35.29,35.29,278044.0
2016-02-23 09:30:00,35.22,35.45,34.91,35.15,88480.0,35.22,35.45,34.91,35.15,88480.0
2016-02-23 10:00:00,35.18,35.19,34.81,35.07,73089.0,35.18,35.19,34.81,35.07,73089.0
2016-02-23 10:30:00,35.05,35.12,34.76,34.8,50773.0,35.05,35.12,34.76,34.8,50773.0
2016-02-23 11:00:00,34.82,34.95,34.69,34.95,43532.0,34.82,34.95,34.69,34.95,43532.0
2016-02-23 11:30:00,34.95,35.13,34.9,35.01,45000.0,34.95,35.13,34.9,35.01,45000.0
2016-02-23 12:00:00,35.01,35.1,34.97,35.1,26678.0,35.01,35.1,34.97,35.1,26678.0
2016-02-23 12:30:00,35.1,35.23,35.07,35.22,23827.0,35.1,35.23,35.07,35.22,23827.0
2016-02-23 13:00:00,35.22,35.24,35.15,35.22,20909.0,35.22,35.24,35.15,35.22,20909.0
2016-02-23 13:30:00,35.22,35.22,35.09,35.15,58403.0,35.22,35.22,35.09,35.15,58403.0
2016-02-23 14:00:00,35.15,35.15,35.07,35.1,30978.0,35.15,35.15,35.07,35.1,30978.0
2016-02-23 14:30:00,35.1,35.12,34.98,34.99,58045.0,35.1,35.12,34.98,34.99,58045.0
2016-02-23 15:00:00,35.0,35.0,34.86,34.88,40811.0,35.0,35.0,34.86,34.88,40811.0
2016-02-23 15:30:00,34.87,35.0,34.87,34.87,162716.0,34.87,35.0,34.87,34.87,162716.0
2016-02-24 09:30:00,34.56,34.98,34.54,34.73,363501.0,34.56,34.98,34.54,34.73,363501.0
2016-02-24 10:00:00,34.76,34.8,34.43,34.51,93057.0,34.76,34.8,34.43,34.51,93057.0
2016-02-24 10:30:00,34.55,34.85,34.47,34.82,28954.0,34.55,34.85,34.47,34.82,28954.0
2016-02-24 11:00:00,34.82,35.02,34.79,34.98,26753.0,34.82,35.02,34.79,34.98,26753.0
2016-02-24 11:30:00,34.95,35.15,34.88,34.95,40124.0,34.95,35.15,34.88,34.95,40124.0
2016-02-24 12:00:00,34.97,35.07,34.86,34.86,24674.0,34.97,35.07,34.86,34.86,24674.0
2016-02-24 12:30:00,34.87,35.1,34.87,35.1,31505.0,34.87,35.1,34.87,35.1,31505.0
2016-02-24 13:00:00,35.11,35.22,35.04,35.16,42214.0,35.11,35.22,35.04,35.16,42214.0
2016-02-24 13:30:00,35.16,35.18,35.07,35.12,28654.0,35.16,35.18,35.07,35.12,28654.0
2016-02-24 14:00:00,35.12,35.49,35.1,35.45,41666.0,35.12,35.49,35.1,35.45,41666.0
2016-02-24 14:30:00,35.44,35.47,35.34,35.35,31492.0,35.44,35.47,35.34,35.35,31492.0
2016-02-24 15:00:00,35.37,35.58,35.37,35.49,77092.0,35.37,35.58,35.37,35.49,77092.0
2016-02-24 15:30:00,35.49,35.52,35.34,35.34,169721.0,35.49,35.52,35.34,35.34,169721.0
2016-02-25 09:30:00,35.49,35.73,35.27,35.33,96077.0,35.49,35.73,35.27,35.33,96077.0
2016-02-25 10:00:00,35.29,35.42,35.27,35.36,50307.0,35.29,35.42,35.27,35.36,50307.0
2016-02-25 10:30:00,35.35,35.52,35.28,35.44,45329.0,35.35,35.52,35.28,35.44,45329.0
2016-02-25 11:00:00,35.44,35.53,35.43,35.49,28603.0,35.44,35.53,35.43,35.49,28603.0
2016-02-25 11:30:00,35.48,35.56,35.41,35.54,38588.0,35.48,35.56,35.41,35.54,38588.0
2016-02-25 12:00:00,35.54,35.57,35.41,35.41,40328.0,35.54,35.57,35.41,35.41,40328.0
2016-02-25 12:30:00,35.39,35.4,35.25,35.36,43509.0,35.39,35.4,35.25,35.36,43509.0
2016-02-25 13:00:00,35.37,35.45,35.36,35.45,46435.0,35.37,35.45,35.36,35.45,46435.0
2016-02-25 13:30:00,35.45,35.49,35.41,35.49,37951.0,35.45,35.49,35.41,35.49,37951.0
2016-02-25 14:00:00,35.48,35.5,35.45,35.47,28857.0,35.48,35.5,35.45,35.47,28857.0
2016-02-25 14:30:00,35.48,35.54,35.4,35.42,41357.0,35.48,35.54,35.4,35.42,41357.0
2016-02-25 15:00:00,35.43,35.46,35.36,35.36,72528.0,35.43,35.46,35.36,35.36,72528.0
2016-02-25 15:30:00,35.37,35.71,35.36,35.7,177719.0,35.37,35.71,35.36,35.7,177719.0
2016-02-26 09:30:00,35.83,35.98,35.58,35.65,43353.0,35.83,35.98,35.58,35.65,43353.0
2016-02-26 10:00:00,35.64,35.71,35.62,35.68,63836.0,35.64,35.71,35.62,35.68,63836.0
2016-02-26 10:30:00,35.69,35.9,35.67,35.85,26914.0,35.69,35.9,35.67,35.85,26914.0
2016-02-26 11:00:00,35.87,35.88,35.78,35.79,50728.0,35.87,35.88,35.78,35.79,50728.0
2016-02-26 11:30:00,35.79,35.8,35.66,35.76,49314.0,35.79,35.8,35.66,35.76,49314.0
2016-02-26 12:00:00,35.74,35.79,35.6,35.77,38395.0,35.74,35.79,35.6,35.77,38395.0
2016-02-26 12:30:00,35.77,35.82,35.7,35.82,20052.0,35.77,35.82,35.7,35.82,20052.0
2016-02-26 13:00:00,35.82,35.83,35.67,35.67,16916.0,35.82,35.83,35.67,35.67,16916.0
2016-02-26 13:30:00,35.7,35.74,35.6,35.65,17081.0,35.7,35.74,35.6,35.65,17081.0
2016-02-26 14:00:00,35.65,35.85,35.65,35.83,45189.0,35.65,35.85,35.65,35.83,45189.0
2016-02-26 14:30:00,35.83,35.86,35.73,35.74,34741.0,35.83,35.86,35.73,35.74,34741.0
2016-02-26 15:00:00,35.75,35.88,35.73,35.81,44930.0,35.75,35.88,35.73,35.81,44930.0
2016-02-26 15:30:00,35.82,35.89,35.8,35.81,118867.0,35.82,35.89,35.8,35.81,118867.0
2016-02-29 09:30:00,35.82,36.33,35.71,36.23,130476.0,35.82,36.33,35.71,36.23,130476.0
2016-02-29 10:00:00,36.23,36.28,35.94,36.09,100856.0,36.23,36.28,35.94,36.09,100856.0
2016-02-29 10:30:00,36.12,36.43,36.05,36.43,138360.0,36.12,36.43,36.05,36.43,138360.0
2016-02-29 11:00:00,36.4,36.48,36.27,36.35,104110.0,36.4,36.48,36.27,36.35,104110.0
2016-02-29 11:30:00,36.35,36.69,36.35,36.69,111022.0,36.35,36.69,36.35,36.69,111022.0
2016-02-29 12:00:00,36.68,36.68,36.26,36.35,85890.0,36.68,36.68,36.26,36.35,85890.0
2016-02-29 12:30:00,36.36,36.42,36.28,36.38,63094.0,36.36,36.42,36.28,36.38,63094.0
2016-02-29 13:00:00,36.38,36.42,36.23,36.34,168126.0,36.38,36.42,36.23,36.34,168126.0
2016-02-29 13:30:00,36.31,36.32,36.16,36.21,73742.0,36.31,36.32,36.16,36.21,73742.0
2016-02-29 14:00:00,36.22,36.28,36.06,36.23,98314.0,36.22,36.28,36.06,36.23,98314.0
2016-02-29 14:30:00,36.19,36.27,36.16,36.23,102212.0,36.19,36.27,36.16,36.23,102212.0
2016-02-29 15:00:00,36.24,36.24,36.03,36.16,168444.0,36.24,36.24,36.03,36.16,168444.0
2016-02-29 15:30:00,36.15,36.22,35.97,35.99,368450.0,36.15,36.22,35.97,35.99,368450.0
2016-03-01 09:30:00,36.18,36.46,36.05,36.17,51139.0,36.18,36.46,36.05,36.17,51139.0
2016-03-01 10:00:00,36.23,36.64,36.23,36.63,47737.0,36.23,36.64,36.23,36.63,47737.0
2016-03-01 10:30:00,36.59,36.68,36.49,36.59,69209.0,36.59,36.68,36.49,36.59,69209.0
2016-03-01 11:00:00,36.59,36.89,36.59,36.88,88320.0,36.59,36.89,36.59,36.88,88320.0
2016-03-01 11:30:00,36.89,37.08,36.88,36.98,116161.0,36.89,37.08,36.88,36.98,116161.0
2016-03-01 12:00:00,37.0,37.22,36.93,37.22,125851.0,37.0,37.22,36.93,37.22,125851.0
2016-03-01 12:30:00,37.22,37.39,37.21,37.36,141248.0,37.22,37.39,37.21,37.36,141248.0
2016-03-01 13:00:00,37.35,37.46,37.32,37.38,102211.0,37.35,37.46,37.32,37.38,102211.0
2016-03-01 13:30:00,37.37,37.55,37.36,37.52,137152.0,37.37,37.55,37.36,37.52,137152.0
2016-03-01 14:00:00,37.53,37.63,37.34,37.39,126606.0,37.53,37.63,37.34,37.39,126606.0
2016-03-01 14:30:00,37.39,37.53,37.29,37.48,135958.0,37.39,37.53,37.29,37.48,135958.0
2016-03-01 15:00:00,37.48,37.71,37.46,37.6,231632.0,37.48,37.71,37.46,37.6,231632.0
2016-03-01 15:30:00,37.59,37.6,37.46,37.5,348631.0,37.59,37.6,37.46,37.5,348631.0
2016-03-02 09:30:00,37.55,37.55,36.9,36.99,121209.0,37.55,37.55,36.9,36.99,121209.0
2016-03-02 10:00:00,37.0,37.22,36.96,37.09,62627.0,37.0,37.22,36.96,37.09,62627.0
2016-03-02 10:30:00,37.08,37.31,36.98,37.31,58377.0,37.08,37.31,36.98,37.31,58377.0
2016-03-02 11:00:00,37.3,37.4,36.99,37.1,192615.0,37.3,37.4,36.99,37.1,192615.0
2016-03-02 11:30:00,37.1,37.21,36.92,37.13,254252.0,37.1,37.21,36.92,37.13,254252.0
2016-03-02 12:00:00,37.13,37.14,36.98,37.03,126438.0,37.13,37.14,36.98,37.03,126438.0
2016-03-02 12:30:00,37.04,37.11,36.99,37.07,43810.0,37.04,37.11,36.99,37.07,43810.0
2016-03-02 13:00:00,37.09,37.33,37.02,37.3,23275.0,37.09,37.33,37.02,37.3,23275.0
2016-03-02 13:30:00,37.29,37.42,37.19,37.19,43063.0,37.29,37.42,37.19,37.19,43063.0
2016-03-02 14:00:00,37.2,37.38,37.11,37.26,66067.0,37.2,37.38,37.11,37.26,66067.0
2016-03-02 14:30:00,37.25,37.44,37.22,37.36,91804.0,37.25,37.44,37.22,37.36,91804.0
2016-03-02 15:00:00,37.37,37.41,37.27,37.32,63696.0,37.37,37.41,37.27,37.32,63696.0
2016-03-02 15:30:00,37.3,37.39,37.2,37.32,162476.0,37.3,37.39,37.2,37.32,162476.0
2016-03-03 09:30:00,37.24,37.3,36.87,36.95,51950.0,37.24,37.3,36.87,36.95,51950.0
2016-03-03 10:00:00,36.99,37.1,36.65,36.87,57033.0,36.99,37.1,36.65,36.87,57033.0
2016-03-03 10:30:00,36.89,37.12,36.87,37.06,44650.0,36.89,37.12,36.87,37.06,44650.0
2016-03-03 11:00:00,37.06,37.06,36.42,36.45,117234.0,37.06,37.06,36.42,36.45,117234.0
2016-03-03 11:30:00,36.46,36.51,36.11,36.2,110526.0,36.46,36.51,36.11,36.2,110526.0
2016-03-03 12:00:00,36.21,36.48,36.16,36.38,58417.0,36.21,36.48,36.16,36.38,58417.0
2016-03-03 12:30:00,36.38,36.57,36.38,36.46,32143.0,36.38,36.57,36.38,36.46,32143.0
2016-03-03 13:00:00,36.46,36.65,36.46,36.58,44211.0,36.46,36.65,36.46,36.58,44211.0
2016-03-03 13:30:00,36.58,36.78,36.58,36.67,44114.0,36.58,36.78,36.58,36.67,44114.0
2016-03-03 14:00:00,36.67,36.75,36.66,36.71,47818.0,36.67,36.75,36.66,36.71,47818.0
2016-03-03 14:30:00,36.72,36.72,36.59,36.59,39261.0,36.72,36.72,36.59,36.59,39261.0
2016-03-03 15:00:00,36.6,36.67,36.52,36.55,60295.0,36.6,36.67,36.52,36.55,60295.0
2016-03-03 15:30:00,36.55,36.6,36.51,36.58,177927.0,36.55,36.6,36.51,36.58,177927.0
2016-03-04 09:30:00,36.56,37.0,35.86,35.99,77177.0,36.56,37.0,35.86,35.99,77177.0
2016-03-04 10:00:00,35.98,36.21,35.83,36.04,129444.0,35.98,36.21,35.83,36.04,129444.0
2016-03-04 10:30:00,36.06,36.1,35.9,35.94,69627.0,36.06,36.1,35.9,35.94,69627.0
2016-03-04 11:00:00,35.94,36.01,35.93,35.95,120160.0,35.94,36.01,35.93,35.95,120160.0
2016-03-04 11:30:00,35.97,36.0,35.87,35.98,63156.0,35.97,36.0,35.87,35.98,63156.0
2016-03-04 12:00:00,35.97,36.0,35.9,35.91,57893.0,35.97,36.0,35.9,35.91,57893.0
2016-03-04 12:30:00,35.89,35.99,35.86,35.98,80578.0,35.89,35.99,35.86,35.98,80578.0
2016-03-04 13:00:00,35.99,36.02,35.93,36.0,95211.0,35.99,36.02,35.93,36.0,95211.0
2016-03-04 13:30:00,35.99,36.06,35.93,36.05,67237.0,35.99,36.06,35.93,36.05,67237.0
2016-03-04 14:00:00,36.05,36.1,35.95,35.99,82617.0,36.05,36.1,35.95,35.99,82617.0
2016-03-04 14:30:00,35.99,36.02,35.91,35.94,60573.0,35.99,36.02,35.91,35.94,60573.0
2016-03-04 15:00:00,35.95,36.0,35.88,35.99,116880.0,35.95,36.0,35.88,35.99,116880.0
2016-03-04 15:30:00,35.99,36.05,35.93,36.0,177571.0,35.99,36.05,35.93,36.0,177571.0
2016-03-07 09:30:00,35.73,35.73,35.39,35.49,64554.0,35.73,35.73,35.39,35.49,64554.0
2016-03-07 10:00:00,35.48,35.58,35.35,35.36,73637.0,35.48,35.58,35.35,35.36,73637.0
2016-03-07 10:30:00,35.37,35.4,35.14,35.2,166497.0,35.37,35.4,35.14,35.2,166497.0
2016-03-07 11:00:00,35.19,35.3,35.08,35.21,79673.0,35.19,35.3,35.08,35.21,79673.0
2016-03-07 11:30:00,35.22,35.32,35.14,35.2,165630.0,35.22,35.32,35.14,35.2,165630.0
2016-03-07 12:00:00,35.2,35.25,35.11,35.21,63550.0,35.2,35.25,35.11,35.21,63550.0
2016-03-07 12:30:00,35.2,35.28,35.19,35.23,57901.0,35.2,35.28,35.19,35.23,57901.0
2016-03-07 13:00:00,35.24,35.31,35.13,35.13,57674.0,35.24,35.31,35.13,35.13,57674.0
2016-03-07 13:30:00,35.13,35.13,34.89,34.89,80258.0,35.13,35.13,34.89,34.89,80258.0
2016-03-07 14:00:00,34.89,34.99,34.67,34.68,99930.0,34.89,34.99,34.67,34.68,99930.0
2016-03-07 14:30:00,34.68,34.72,34.44,34.62,147928.0,34.68,34.72,34.44,34.62,147928.0
2016-03-07 15:00:00,34.62,34.7,34.44,34.64,189837.0,34.62,34.7,34.44,34.64,189837.0
2016-03-07 15:30:00,34.64,34.75,34.57,34.64,258584.0,34.64,34.75,34.57,34.64,258584.0
2016-03-08 09:30:00,34.53,34.79,34.39,34.63,235623.0,34.53,34.79,34.39,34.63,235623.0
2016-03-08 10:00:00,34.6,34.82,34.51,34.52,162431.0,34.6,34.82,34.51,34.52,162431.0
2016-03-08 10:30:00,34.51,34.73,34.45,34.71,56689.0,34.51,34.73,34.45,34.71,56689.0
2016-03-08 11:00:00,34.72,34.75,34.59,34.64,51717.0,34.72,34.75,34.59,34.64,51717.0
2016-03-08 11:30:00,34.63,34.82,34.59,34.79,57601.0,34.63,34.82,34.59,34.79,57601.0
2016-03-08 12:00:00,34.78,34.85,34.7,34.71,40944.0,34.78,34.85,34.7,34.71,40944.0
2016-03-08 12:30:00,34.74,34.74,34.59,34.67,110174.0,34.74,34.74,34.59,34.67,110174.0
2016-03-08 13:00:00,34.68,34.84,34.68,34.84,32077.0,34.68,34.84,34.68,34.84,32077.0
2016-03-08 13:30:00,34.84,34.9,34.75,34.76,33400.0,34.84,34.9,34.75,34.76,33400.0
2016-03-08 14:00:00,34.75,34.78,34.55,34.59,75785.0,34.75,34.78,34.55,34.59,75785.0
2016-03-08 14:30:00,34.58,34.62,34.47,34.56,75165.0,34.58,34.62,34.47,34.56,75165.0
2016-03-08 15:00:00,34.57,34.59,34.46,34.47,79984.0,34.57,34.59,34.46,34.47,79984.0
2016-03-08 15:30:00,34.47,34.54,34.45,34.52,241544.0,34.47,34.54,34.45,34.52,241544.0
2016-03-09 09:30:00,34.74,35.04,34.62,35.04,49858.0,34.74,35.04,34.62,35.04,49858.0
2016-03-09 10:00:00,35.05,35.32,34.94,35.23,43248.0,35.05,35.32,34.94,35.23,43248.0
2016-03-09 10:30:00,35.24,35.28,34.87,34.87,45800.0,35.24,35.28,34.87,34.87,45800.0
2016-03-09 11:00:00,34.87,34.92,34.76,34.88,64673.0,34.87,34.92,34.76,34.88,64673.0
2016-03-09 11:30:00,34.9,34.94,34.86,34.86,44703.0,34.9,34.94,34.86,34.86,44703.0
2016-03-09 12:00:00,34.86,34.88,34.67,34.67,40902.0,34.86,34.88,34.67,34.67,40902.0
2016-03-09 12:30:00,34.68,34.7,34.63,34.65,39492.0,34.68,34.7,34.63,34.65,39492.0
2016-03-09 13:00:00,34.64,34.82,34.64,34.75,39931.0,34.64,34.82,34.64,34.75,39931.0
2016-03-09 13:30:00,34.76,34.86,34.75,34.84,38017.0,34.76,34.86,34.75,34.84,38017.0
2016-03-09 14:00:00,34.83,34.88,34.78,34.8,32936.0,34.83,34.88,34.78,34.8,32936.0
2016-03-09 14:30:00,34.81,34.83,34.67,34.77,51997.0,34.81,34.83,34.67,34.77,51997.0
2016-03-09 15:00:00,34.77,34.83,34.74,34.8,75500.0,34.77,34.83,34.74,34.8,75500.0
2016-03-09 15:30:00,34.79,34.88,34.76,34.83,135349.0,34.79,34.88,34.76,34.83,135349.0
2016-03-10 09:30:00,35.06,35.42,34.94,35.26,71588.0,35.06,35.42,34.94,35.26,71588.0
2016-03-10 10:00:00,35.27,35.32,34.91,35.08,100216.0,35.27,35.32,34.91,35.08,100216.0
2016-03-10 10:30:00,35.06,35.28,35.05,35.17,118453.0,35.06,35.28,35.05,35.17,118453.0
2016-03-10 11:00:00,35.19,35.29,35.14,35.24,129169.0,35.19,35.29,35.14,35.24,129169.0
2016-03-10 11:30:00,35.24,35.46,35.19,35.29,62696.0,35.24,35.46,35.19,35.29,62696.0
2016-03-10 12:00:00,35.27,35.39,35.15,35.18,81803.0,35.27,35.39,35.15,35.18,81803.0
2016-03-10 12:30:00,35.21,35.22,34.99,35.08,40042.0,35.21,35.22,34.99,35.08,40042.0
2016-03-10 13:00:00,35.09,35.09,34.83,34.92,39804.0,35.09,35.09,34.83,34.92,39804.0
2016-03-10 13:30:00,34.92,35.01,34.91,34.96,77906.0,34.92,35.01,34.91,34.96,77906.0
2016-03-10 14:00:00,34.96,34.96,34.79,34.94,63409.0,34.96,34.96,34.79,34.94,63409.0
2016-03-10 14:30:00,34.94,35.31,34.88,35.3,205938.0,34.94,35.31,34.88,35.3,205938.0
2016-03-10 15:00:00,35.29,35.65,35.24,35.63,180778.0,35.29,35.65,35.24,35.63,180778.0
2016-03-10 15:30:00,35.63,35.64,35.35,35.54,288075.0,35.63,35.64,35.35,35.54,288075.0
2016-03-11 09:30:00,35.79,36.04,35.79,35.97,24133.0,35.79,36.04,35.79,35.97,24133.0
2016-03-11 10:00:00,35.95,35.98,35.64,35.74,25714.0,35.95,35.98,35.64,35.74,25714.0
2016-03-11 10:30:00,35.75,35.95,35.71,35.91,27220.0,35.75,35.95,35.71,35.91,27220.0
2016-03-11 11:00:00,35.89,36.12,35.88,36.1,43713.0,35.89,36.12,35.88,36.1,43713.0
2016-03-11 11:30:00,36.08,36.19,35.96,35.97,53163.0,36.08,36.19,35.96,35.97,53163.0
2016-03-11 12:00:00,35.97,36.14,35.95,36.1,51324.0,35.97,36.14,35.95,36.1,51324.0
2016-03-11 12:30:00,36.11,36.12,35.89,35.89,13720.0,36.11,36.12,35.89,35.89,13720.0
2016-03-11 13:00:00,35.89,35.89,35.81,35.84,28428.0,35.89,35.89,35.81,35.84,28428.0
2016-03-11 13:30:00,35.84,35.9,35.8,35.89,17198.0,35.84,35.9,35.8,35.89,17198.0
2016-03-11 14:00:00,35.89,36.03,35.89,35.92,23644.0,35.89,36.03,35.89,35.92,23644.0
2016-03-11 14:30:00,35.91,35.91,35.81,35.85,33435.0,35.91,35.91,35.81,35.85,33435.0
2016-03-11 15:00:00,35.85,36.0,35.81,35.92,78771.0,35.85,36.0,35.81,35.92,78771.0
2016-03-11 15:30:00,35.93,35.93,35.75,35.82,190044.0,35.93,35.93,35.75,35.82,190044.0
2016-03-14 09:30:00,35.42,35.8,35.39,35.67,61311.0,35.42,35.8,35.39,35.67,61311.0
2016-03-14 10:00:00,35.65,35.79,35.54,35.59,65248.0,35.65,35.79,35.54,35.59,65248.0
2016-03-14 10:30:00,35.59,35.65,35.5,35.51,58833.0,35.59,35.65,35.5,35.51,58833.0
2016-03-14 11:00:00,35.51,35.54,35.39,35.43,53846.0,35.51,35.54,35.39,35.43,53846.0
2016-03-14 11:30:00,35.44,35.52,35.26,35.28,74700.0,35.44,35.52,35.26,35.28,74700.0
2016-03-14 12:00:00,35.28,35.53,35.27,35.5,23625.0,35.28,35.53,35.27,35.5,23625.0
2016-03-14 12:30:00,35.5,35.61,35.49,35.5,35958.0,35.5,35.61,35.49,35.5,35958.0
2016-03-14 13:00:00,35.51,35.51,35.41,35.41,23595.0,35.51,35.51,35.41,35.41,23595.0
2016-03-14 13:30:00,35.4,35.51,35.35,35.48,36137.0,35.4,35.51,35.35,35.48,36137.0
2016-03-14 14:00:00,35.48,35.5,35.43,35.5,19289.0,35.48,35.5,35.43,35.5,19289.0
2016-03-14 14:30:00,35.51,35.52,35.38,35.4,54131.0,35.51,35.52,35.38,35.4,54131.0
2016-03-14 15:00:00,35.4,35.46,35.38,35.42,64185.0,35.4,35.46,35.38,35.42,64185.0
2016-03-14 15:30:00,35.42,35.45,35.3,35.32,202497.0,35.42,35.45,35.3,35.32,202497.0
2016-03-15 09:30:00,35.32,35.4,35.01,35.14,82102.0,35.32,35.4,35.01,35.14,82102.0
2016-03-15 10:00:00,35.12,35.24,35.12,35.23,140016.0,35.12,35.24,35.12,35.23,140016.0
2016-03-15 10:30:00,35.22,35.26,35.19,35.24,232848.0,35.22,35.26,35.19,35.24,232848.0
2016-03-15 11:00:00,35.24,35.3,35.2,35.29,85920.0,35.24,35.3,35.2,35.29,85920.0
2016-03-15 11:30:00,35.29,35.29,35.12,35.24,232058.0,35.29,35.29,35.12,35.24,232058.0
2016-03-15 12:00:00,35.24,35.3,35.2,35.24,225978.0,35.24,35.3,35.2,35.24,225978.0
2016-03-15 12:30:00,35.24,35.32,35.23,35.27,193940.0,35.24,35.32,35.23,35.27,193940.0
2016-03-15 13:00:00,35.26,35.42,35.25,35.39,92520.0,35.26,35.42,35.25,35.39,92520.0
2016-03-15 13:30:00,35.4,35.57,35.4,35.51,273542.0,35.4,35.57,35.4,35.51,273542.0
2016-03-15 14:00:00,35.51,35.55,35.39,35.39,142052.0,35.51,35.55,35.39,35.39,142052.0
2016-03-15 14:30:00,35.39,35.39,35.28,35.29,82454.0,35.39,35.39,35.28,35.29,82454.0
2016-03-15 15:00:00,35.29,35.37,35.27,35.34,128346.0,35.29,35.37,35.27,35.34,128346.0
2016-03-15 15:30:00,35.35,35.35,35.26,35.27,256672.0,35.35,35.35,35.26,35.27,256672.0
2016-03-16 09:30:00,35.09,35.34,34.98,35.25,53758.0,35.09,35.34,34.98,35.25,53758.0
2016-03-16 10:00:00,35.26,35.37,35.1,35.14,44488.0,35.26,35.37,35.1,35.14,44488.0
2016-03-16 10:30:00,35.14,35.24,35.09,35.23,42414.0,35.14,35.24,35.09,35.23,42414.0
2016-03-16 11:00:00,35.24,35.26,35.19,35.24,25500.0,35.24,35.26,35.19,35.24,25500.0
2016-03-16 11:30:00,35.24,35.41,35.23,35.36,87684.0,35.24,35.41,35.23,35.36,87684.0
2016-03-16 12:00:00,35.35,35.46,35.34,35.37,54663.0,35.35,35.46,35.34,35.37,54663.0
2016-03-16 12:30:00,35.38,35.41,35.22,35.22,17500.0,35.38,35.41,35.22,35.22,17500.0
2016-03-16 13:00:00,35.25,35.27,35.12,35.14,38798.0,35.25,35.27,35.12,35.14,38798.0
2016-03-16 13:30:00,35.14,35.31,35.14,35.28,32596.0,35.14,35.31,35.14,35.28,32596.0
2016-03-16 14:00:00,35.3,35.54,35.3,35.52,64650.0,35.3,35.54,35.3,35.52,64650.0
2016-03-16 14:30:00,35.55,35.73,35.52,35.52,46812.0,35.55,35.73,35.52,35.52,46812.0
2016-03-16 15:00:00,35.54,35.78,35.54,35.68,57861.0,35.54,35.78,35.54,35.68,57861.0
2016-03-16 15:30:00,35.68,35.72,35.57,35.6,118963.0,35.68,35.72,35.57,35.6,118963.0
2016-03-17 09:30:00,35.59,35.68,35.38,35.38,16104.0,35.59,35.68,35.38,35.38,16104.0
2016-03-17 10:00:00,35.39,35.43,35.23,35.26,22120.0,35.39,35.43,35.23,35.26,22120.0
2016-03-17 10:30:00,35.26,35.31,35.16,35.24,25853.0,35.26,35.31,35.16,35.24,25853.0
2016-03-17 11:00:00,35.25,35.28,35.06,35.08,47553.0,35.25,35.28,35.06,35.08,47553.0
2016-03-17 11:30:00,35.11,35.11,34.91,34.96,58622.0,35.11,35.11,34.91,34.96,58622.0
2016-03-17 12:00:00,34.95,35.21,34.94,35.21,29075.0,34.95,35.21,34.94,35.21,29075.0
2016-03-17 12:30:00,35.22,35.26,35.16,35.18,17043.0,35.22,35.26,35.16,35.18,17043.0
2016-03-17 13:00:00,35.19,35.23,34.99,35.0,35200.0,35.19,35.23,34.99,35.0,35200.0
2016-03-17 13:30:00,35.01,35.03,34.9,34.9,31809.0,35.01,35.03,34.9,34.9,31809.0
2016-03-17 14:00:00,34.91,34.97,34.85,34.87,41300.0,34.91,34.97,34.85,34.87,41300.0
2016-03-17 14:30:00,34.87,34.97,34.86,34.91,30664.0,34.87,34.97,34.86,34.91,30664.0
2016-03-17 15:00:00,34.91,35.18,34.91,35.18,66899.0,34.91,35.18,34.91,35.18,66899.0
2016-03-17 15:30:00,35.18,35.23,35.08,35.09,83404.0,35.18,35.23,35.08,35.09,83404.0
2016-03-18 09:30:00,35.29,35.29,34.64,34.76,159432.0,35.29,35.29,34.64,34.76,159432.0
2016-03-18 10:00:00,34.73,34.95,34.7,34.95,48608.0,34.73,34.95,34.7,34.95,48608.0
2016-03-18 10:30:00,34.96,35.1,34.88,35.05,46709.0,34.96,35.1,34.88,35.05,46709.0
2016-03-18 11:00:00,35.04,35.12,35.01,35.06,49409.0,35.04,35.12,35.01,35.06,49409.0
2016-03-18 11:30:00,35.05,35.22,35.03,35.17,24956.0,35.05,35.22,35.03,35.17,24956.0
2016-03-18 12:00:00,35.16,35.21,35.14,35.14,23906.0,35.16,35.21,35.14,35.14,23906.0
2016-03-18 12:30:00,35.13,35.13,34.98,35.07,22440.0,35.13,35.13,34.98,35.07,22440.0
2016-03-18 13:00:00,35.06,35.06,34.87,34.95,42817.0,35.06,35.06,34.87,34.95,42817.0
2016-03-18 13:30:00,34.95,34.96,34.86,34.91,23752.0,34.95,34.96,34.86,34.91,23752.0
2016-03-18 14:00:00,34.91,34.99,34.91,34.92,44177.0,34.91,34.99,34.91,34.92,44177.0
2016-03-18 14:30:00,34.92,34.99,34.9,34.9,25952.0,34.92,34.99,34.9,34.9,25952.0
2016-03-18 15:00:00,34.91,35.01,34.89,34.9,41170.0,34.91,35.01,34.89,34.9,41170.0
2016-03-18 15:30:00,34.89,34.95,34.82,34.87,190721.0,34.89,34.95,34.82,34.87,190721.0
2016-03-21 09:30:00,34.77,34.99,34.6,34.66,33345.0,34.77,34.99,34.6,34.66,33345.0
2016-03-21 10:00:00,34.68,34.85,34.66,34.75,70968.0,34.68,34.85,34.66,34.75,70968.0
2016-03-21 10:30:00,34.74,34.85,34.72,34.76,56894.0,34.74,34.85,34.72,34.76,56894.0
2016-03-21 11:00:00,34.76,34.88,34.73,34.83,56010.0,34.76,34.88,34.73,34.83,56010.0
2016-03-21 11:30:00,34.84,34.86,34.73,34.81,59060.0,34.84,34.86,34.73,34.81,59060.0
2016-03-21 12:00:00,34.81,34.81,34.65,34.66,27087.0,34.81,34.81,34.65,34.66,27087.0
2016-03-21 12:30:00,34.66,34.78,34.64,34.77,30625.0,34.66,34.78,34.64,34.77,30625.0
2016-03-21 13:00:00,34.77,34.82,34.72,34.81,26839.0,34.77,34.82,34.72,34.81,26839.0
2016-03-21 13:30:00,34.81,34.82,34.7,34.72,32025.0,34.81,34.82,34.7,34.72,32025.0
2016-03-21 14:00:00,34.72,34.98,34.68,34.98,35597.0,34.72,34.98,34.68,34.98,35597.0
2016-03-21 14:30:00,34.99,34.99,34.86,34.9,44729.0,34.99,34.99,34.86,34.9,44729.0
2016-03-21 15:00:00,34.89,34.94,34.87,34.92,52263.0,34.89,34.94,34.87,34.92,52263.0
2016-03-21 15:30:00,34.92,34.97,34.8,34.84,224912.0,34.92,34.97,34.8,34.84,224912.0
2016-03-22 09:30:00,34.66,35.0,34.63,34.81,41709.0,34.66,35.0,34.63,34.81,41709.0
2016-03-22 10:00:00,34.81,34.98,34.8,34.9,67485.0,34.81,34.98,34.8,34.9,67485.0
2016-03-22 10:30:00,34.88,35.02,34.88,35.02,23055.0,34.88,35.02,34.88,35.02,23055.0
2016-03-22 11:00:00,34.99,35.04,34.92,35.03,47028.0,34.99,35.04,34.92,35.03,47028.0
2016-03-22 11:30:00,35.03,35.28,35.0,35.23,149519.0,35.03,35.28,35.0,35.23,149519.0
2016-03-22 12:00:00,35.24,35.39,35.22,35.38,92177.0,35.24,35.39,35.22,35.38,92177.0
2016-03-22 12:30:00,35.38,35.75,35.38,35.75,73834.0,35.38,35.75,35.38,35.75,73834.0
2016-03-22 13:00:00,35.74,35.75,35.51,35.56,70486.0,35.74,35.75,35.51,35.56,70486.0
2016-03-22 13:30:00,35.55,35.57,35.37,35.44,50374.0,35.55,35.57,35.37,35.44,50374.0
2016-03-22 14:00:00,35.44,35.53,35.37,35.44,53301.0,35.44,35.53,35.37,35.44,53301.0
2016-03-22 14:30:00,35.44,35.46,35.33,35.33,36957.0,35.44,35.46,35.33,35.33,36957.0
2016-03-22 15:00:00,35.33,35.42,35.31,35.41,101089.0,35.33,35.42,35.31,35.41,101089.0
2016-03-22 15:30:00,35.41,35.52,35.4,35.44,194327.0,35.41,35.52,35.4,35.44,194327.0
2016-03-23 09:30:00,35.35,35.53,35.03,35.29,47990.0,35.35,35.53,35.03,35.29,47990.0
2016-03-23 10:00:00,35.3,35.38,35.17,35.35,52341.0,35.3,35.38,35.17,35.35,52341.0
2016-03-23 10:30:00,35.33,35.48,35.31,35.4,25835.0,35.33,35.48,35.31,35.4,25835.0
2016-03-23 11:00:00,35.39,35.53,35.3,35.31,33724.0,35.39,35.53,35.3,35.31,33724.0
2016-03-23 11:30:00,35.33,35.42,35.24,35.42,27644.0,35.33,35.42,35.24,35.42,27644.0
2016-03-23 12:00:00,35.43,35.63,35.43,35.55,37078.0,35.43,35.63,35.43,35.55,37078.0
2016-03-23 12:30:00,35.57,35.59,35.51,35.56,25905.0,35.57,35.59,35.51,35.56,25905.0
2016-03-23 13:00:00,35.56,35.57,35.47,35.49,24084.0,35.56,35.57,35.47,35.49,24084.0
2016-03-23 13:30:00,35.49,35.5,35.41,35.42,21101.0,35.49,35.5,35.41,35.42,21101.0
2016-03-23 14:00:00,35.45,35.52,35.41,35.42,44841.0,35.45,35.52,35.41,35.42,44841.0
2016-03-23 14:30:00,35.44,35.47,35.37,35.41,51466.0,35.44,35.47,35.37,35.41,51466.0
2016-03-23 15:00:00,35.39,35.39,35.22,35.26,36276.0,35.39,35.39,35.22,35.26,36276.0
2016-03-23 15:30:00,35.27,35.33,35.2,35.23,145262.0,35.27,35.33,35.2,35.23,145262.0
2016-03-24 09:30:00,35.1,35.27,35.1,35.24,34644.0,35.1,35.27,35.1,35.24,34644.0
2016-03-24 10:00:00,35.22,35.56,35.15,35.37,171996.0,35.22,35.56,35.15,35.37,171996.0
2016-03-24 10:30:00,35.36,35.41,35.29,35.3,29758.0,35.36,35.41,35.29,35.3,29758.0
2016-03-24 11:00:00,35.31,35.31,35.11,35.14,29018.0,35.31,35.31,35.11,35.14,29018.0
2016-03-24 11:30:00,35.13,35.15,34.91,34.94,16781.0,35.13,35.15,34.91,34.94,16781.0
2016-03-24 12:00:00,34.94,34.96,34.84,34.86,16599.0,34.94,34.96,34.84,34.86,16599.0
2016-03-24 12:30:00,34.86,34.91,34.84,34.86,30385.0,34.86,34.91,34.84,34.86,30385.0
2016-03-24 13:00:00,34.86,34.92,34.86,34.91,19843.0,34.86,34.92,34.86,34.91,19843.0
2016-03-24 13:30:00,34.91,35.04,34.9,35.03,35608.0,34.91,35.04,34.9,35.03,35608.0
2016-03-24 14:00:00,35.04,35.15,35.01,35.14,38705.0,35.04,35.15,35.01,35.14,38705.0
2016-03-24 14:30:00,35.13,35.13,35.05,35.11,22385.0,35.13,35.13,35.05,35.11,22385.0
2016-03-24 15:00:00,35.1,35.19,35.05,35.19,33497.0,35.1,35.19,35.05,35.19,33497.0
2016-03-24 15:30:00,35.19,35.2,35.15,35.2,56624.0,35.19,35.2,35.15,35.2,56624.0
2016-03-28 09:30:00,35.21,35.3,35.02,35.21,31542.0,35.21,35.3,35.02,35.21,31542.0
2016-03-28 10:00:00,35.18,35.27,35.14,35.26,27040.0,35.18,35.27,35.14,35.26,27040.0
2016-03-28 10:30:00,35.25,35.25,35.06,35.14,37671.0,35.25,35.25,35.06,35.14,37671.0
2016-03-28 11:00:00,35.13,35.27,35.13,35.2,47777.0,35.13,35.27,35.13,35.2,47777.0
2016-03-28 11:30:00,35.21,35.28,35.17,35.24,33432.0,35.21,35.28,35.17,35.24,33432.0
2016-03-28 12:00:00,35.24,35.34,35.19,35.32,36804.0,35.24,35.34,35.19,35.32,36804.0
2016-03-28 12:30:00,35.34,35.41,35.32,35.36,17739.0,35.34,35.41,35.32,35.36,17739.0
2016-03-28 13:00:00,35.34,35.43,35.31,35.42,25239.0,35.34,35.43,35.31,35.42,25239.0
2016-03-28 13:30:00,35.41,35.41,35.31,35.36,18618.0,35.41,35.41,35.31,35.36,18618.0
2016-03-28 14:00:00,35.38,35.5,35.38,35.42,31671.0,35.38,35.5,35.38,35.42,31671.0
2016-03-28 14:30:00,35.42,35.42,35.32,35.36,21477.0,35.42,35.42,35.32,35.36,21477.0
2016-03-28 15:00:00,35.37,35.5,35.36,35.44,55875.0,35.37,35.5,35.36,35.44,55875.0
2016-03-28 15:30:00,35.45,35.52,35.32,35.42,137808.0,35.45,35.52,35.32,35.42,137808.0
2016-03-29 09:30:00,35.27,35.93,35.27,35.8,72937.0,35.27,35.93,35.27,35.8,72937.0
2016-03-29 10:00:00,35.82,36.04,35.81,35.95,98370.0,35.82,36.04,35.81,35.95,98370.0
2016-03-29 10:30:00,35.93,36.33,35.93,36.08,79397.0,35.93,36.33,35.93,36.08,79397.0
2016-03-29 11:00:00,36.09,36.47,36.09,36.45,51066.0,36.09,36.47,36.09,36.45,51066.0
2016-03-29 11:30:00,36.47,36.47,36.23,36.3,66921.0,36.47,36.47,36.23,36.3,66921.0
2016-03-29 12:00:00,36.28,36.55,36.25,36.52,76194.0,36.28,36.55,36.25,36.52,76194.0
2016-03-29 12:30:00,36.52,36.87,36.5,36.86,100637.0,36.52,36.87,36.5,36.86,100637.0
2016-03-29 13:00:00,36.86,37.04,36.79,36.85,205280.0,36.86,37.04,36.79,36.85,205280.0
2016-03-29 13:30:00,36.85,36.9,36.78,36.8,63030.0,36.85,36.9,36.78,36.8,63030.0
2016-03-29 14:00:00,36.79,36.98,36.75,36.96,59356.0,36.79,36.98,36.75,36.96,59356.0
2016-03-29 14:30:00,36.96,36.97,36.89,36.94,55434.0,36.96,36.97,36.89,36.94,55434.0
2016-03-29 15:00:00,36.94,37.02,36.94,36.99,80103.0,36.94,37.02,36.94,36.99,80103.0
2016-03-29 15:30:00,36.99,37.0,36.89,37.0,202615.0,36.99,37.0,36.89,37.0,202615.0
2016-03-30 09:30:00,37.2,37.56,37.1,37.22,83902.0,37.2,37.56,37.1,37.22,83902.0
2016-03-30 10:00:00,37.22,37.5,37.17,37.45,95698.0,37.22,37.5,37.17,37.45,95698.0
2016-03-30 10:30:00,37.45,37.53,37.41,37.52,98022.0,37.45,37.53,37.41,37.52,98022.0
2016-03-30 11:00:00,37.52,37.57,37.45,37.49,67537.0,37.52,37.57,37.45,37.49,67537.0
2016-03-30 11:30:00,37.49,37.64,37.46,37.57,86793.0,37.49,37.64,37.46,37.57,86793.0
2016-03-30 12:00:00,37.57,37.58,37.42,37.48,56061.0,37.57,37.58,37.42,37.48,56061.0
2016-03-30 12:30:00,37.47,37.5,37.41,37.45,34095.0,37.47,37.5,37.41,37.45,34095.0
2016-03-30 13:00:00,37.45,37.49,37.42,37.45,37854.0,37.45,37.49,37.42,37.45,37854.0
2016-03-30 13:30:00,37.45,37.45,37.15,37.16,65778.0,37.45,37.45,37.15,37.16,65778.0
2016-03-30 14:00:00,37.16,37.35,37.14,37.31,85152.0,37.16,37.35,37.14,37.31,85152.0
2016-03-30 14:30:00,37.32,37.32,37.11,37.21,101862.0,37.32,37.32,37.11,37.21,101862.0
2016-03-30 15:00:00,37.21,37.25,37.16,37.23,81625.0,37.21,37.25,37.16,37.23,81625.0
2016-03-30 15:30:00,37.23,37.32,37.19,37.22,128923.0,37.23,37.32,37.19,37.22,128923.0
2016-03-31 09:30:00,37.23,37.39,37.15,37.16,81598.0,37.23,37.39,37.15,37.16,81598.0
2016-03-31 10:00:00,37.15,37.39,37.07,37.37,342917.0,37.15,37.39,37.07,37.37,342917.0
2016-03-31 10:30:00,37.38,37.67,37.32,37.65,43084.0,37.38,37.67,37.32,37.65,43084.0
2016-03-31 11:00:00,37.66,37.75,37.61,37.75,48167.0,37.66,37.75,37.61,37.75,48167.0
2016-03-31 11:30:00,37.76,37.88,37.72,37.75,92030.0,37.76,37.88,37.72,37.75,92030.0
2016-03-31 12:00:00,37.73,37.95,37.71,37.9,79814.0,37.73,37.95,37.71,37.9,79814.0
2016-03-31 12:30:00,37.9,37.9,37.79,37.8,50713.0,37.9,37.9,37.79,37.8,50713.0
2016-03-31 13:00:00,37.8,37.8,37.69,37.74,47256.0,37.8,37.8,37.69,37.74,47256.0
2016-03-31 13:30:00,37.74,37.75,37.67,37.69,71969.0,37.74,37.75,37.67,37.69,71969.0
2016-03-31 14:00:00,37.68,37.71,37.48,37.48,54603.0,37.68,37.71,37.48,37.48,54603.0
2016-03-31 14:30:00,37.47,37.58,37.37,37.52,68473.0,37.47,37.58,37.37,37.52,68473.0
2016-03-31 15:00:00,37.51,37.68,37.5,37.67,60447.0,37.51,37.68,37.5,37.67,60447.0
2016-03-31 15:30:00,37.66,37.73,37.63,37.68,237973.0,37.66,37.73,37.63,37.68,237973.0
2016-04-01 09:30:00,37.33,37.9,37.33,37.75,70069.0,37.33,37.9,37.33,37.75,70069.0
2016-04-01 10:00:00,37.73,38.03,37.66,37.86,78133.0,37.73,38.03,37.66,37.86,78133.0
2016-04-01 10:30:00,37.85,38.07,37.81,38.0,70408.0,37.85,38.07,37.81,38.0,70408.0
2016-04-01 11:00:00,38.0,38.02,37.9,37.94,52419.0,38.0,38.02,37.9,37.94,52419.0
2016-04-01 11:30:00,37.93,37.94,37.7,37.88,70737.0,37.93,37.94,37.7,37.88,70737.0
2016-04-01 12:00:00,37.87,37.96,37.75,37.8,47286.0,37.87,37.96,37.75,37.8,47286.0
2016-04-01 12:30:00,37.8,37.91,37.76,37.84,68050.0,37.8,37.91,37.76,37.84,68050.0
2016-04-01 13:00:00,37.84,37.87,37.62,37.74,67902.0,37.84,37.87,37.62,37.74,67902.0
2016-04-01 13:30:00,37.75,37.93,37.74,37.79,29760.0,37.75,37.93,37.74,37.79,29760.0
2016-04-01 14:00:00,37.79,37.89,37.78,37.86,44656.0,37.79,37.89,37.78,37.86,44656.0
2016-04-01 14:30:00,37.87,37.96,37.86,37.91,49717.0,37.87,37.96,37.86,37.91,49717.0
2016-04-01 15:00:00,37.91,38.03,37.88,37.88,117573.0,37.91,38.03,37.88,37.88,117573.0
2016-04-01 15:30:00,37.88,38.05,37.88,38.0,237133.0,37.88,38.05,37.88,38.0,237133.0
2016-04-04 09:30:00,38.05,38.52,38.05,38.3,72034.0,38.05,38.52,38.05,38.3,72034.0
2016-04-04 10:00:00,38.32,38.33,38.14,38.15,38924.0,38.32,38.33,38.14,38.15,38924.0
2016-04-04 10:30:00,38.12,38.16,37.8,37.83,33623.0,38.12,38.16,37.8,37.83,33623.0
2016-04-04 11:00:00,37.82,37.84,37.71,37.75,48935.0,37.82,37.84,37.71,37.75,48935.0
2016-04-04 11:30:00,37.76,37.95,37.75,37.95,61570.0,37.76,37.95,37.75,37.95,61570.0
2016-04-04 12:00:00,37.93,37.94,37.8,37.8,26675.0,37.93,37.94,37.8,37.8,26675.0
2016-04-04 12:30:00,37.8,37.91,37.77,37.84,25874.0,37.8,37.91,37.77,37.84,25874.0
2016-04-04 13:00:00,37.83,37.84,37.75,37.76,19765.0,37.83,37.84,37.75,37.76,19765.0
2016-04-04 13:30:00,37.75,37.82,37.72,37.73,34343.0,37.75,37.82,37.72,37.73,34343.0
2016-04-04 14:00:00,37.73,37.75,37.55,37.71,71270.0,37.73,37.75,37.55,37.71,71270.0
2016-04-04 14:30:00,37.7,37.7,37.51,37.52,40971.0,37.7,37.7,37.51,37.52,40971.0
2016-04-04 15:00:00,37.54,37.73,37.53,37.66,59545.0,37.54,37.73,37.53,37.66,59545.0
2016-04-04 15:30:00,37.66,37.69,37.57,37.65,207758.0,37.66,37.69,37.57,37.65,207758.0
2016-04-05 09:30:00,37.43,37.76,37.17,37.2,62074.0,37.43,37.76,37.17,37.2,62074.0
2016-04-05 10:00:00,37.21,37.56,37.21,37.53,47672.0,37.21,37.56,37.21,37.53,47672.0
2016-04-05 10:30:00,37.53,37.59,37.45,37.59,61557.0,37.53,37.59,37.45,37.59,61557.0
2016-04-05 11:00:00,37.58,37.63,37.52,37.54,28374.0,37.58,37.63,37.52,37.54,28374.0
2016-04-05 11:30:00,37.55,37.58,37.33,37.36,23778.0,37.55,37.58,37.33,37.36,23778.0
2016-04-05 12:00:00,37.36,37.4,37.2,37.25,11627.0,37.36,37.4,37.2,37.25,11627.0
2016-04-05 12:30:00,37.26,37.26,36.91,36.91,80899.0,37.26,37.26,36.91,36.91,80899.0
2016-04-05 13:00:00,36.91,37.0,36.9,36.97,39615.0,36.91,37.0,36.9,36.97,39615.0
2016-04-05 13:30:00,36.98,37.19,36.97,37.08,36053.0,36.98,37.19,36.97,37.08,36053.0
2016-04-05 14:00:00,37.09,37.18,37.04,37.15,53692.0,37.09,37.18,37.04,37.15,53692.0
2016-04-05 14:30:00,37.15,37.15,37.04,37.07,116038.0,37.15,37.15,37.04,37.07,116038.0
2016-04-05 15:00:00,37.07,37.08,36.87,36.87,50858.0,37.07,37.08,36.87,36.87,50858.0
2016-04-05 15:30:00,36.88,36.96,36.81,36.92,321205.0,36.88,36.96,36.81,36.92,321205.0
2016-04-06 09:30:00,37.09,37.27,36.81,37.2,62056.0,37.09,37.27,36.81,37.2,62056.0
2016-04-06 10:00:00,37.2,37.24,37.05,37.16,28105.0,37.2,37.24,37.05,37.16,28105.0
2016-04-06 10:30:00,37.16,37.4,37.08,37.38,53276.0,37.16,37.4,37.08,37.38,53276.0
2016-04-06 11:00:00,37.39,37.41,37.19,37.26,25204.0,37.39,37.41,37.19,37.26,25204.0
2016-04-06 11:30:00,37.27,37.3,37.14,37.16,14980.0,37.27,37.3,37.14,37.16,14980.0
2016-04-06 12:00:00,37.18,37.21,37.02,37.06,12723.0,37.18,37.21,37.02,37.06,12723.0
2016-04-06 12:30:00,37.07,37.08,36.98,37.01,21661.0,37.07,37.08,36.98,37.01,21661.0
2016-04-06 13:00:00,37.0,37.03,36.94,37.0,25824.0,37.0,37.03,36.94,37.0,25824.0
2016-04-06 13:30:00,37.0,37.11,36.96,37.01,14061.0,37.0,37.11,36.96,37.01,14061.0
2016-04-06 14:00:00,37.02,37.07,36.93,36.98,51793.0,37.02,37.07,36.93,36.98,51793.0
2016-04-06 14:30:00,36.98,37.01,36.88,36.95,35034.0,36.98,37.01,36.88,36.95,35034.0
2016-04-06 15:00:00,36.96,37.13,36.93,37.1,111100.0,36.96,37.13,36.93,37.1,111100.0
2016-04-06 15:30:00,37.09,37.12,37.06,37.09,130006.0,37.09,37.12,37.06,37.09,130006.0
2016-04-07 09:30:00,36.94,37.13,36.88,37.04,34291.0,36.94,37.13,36.88,37.04,34291.0
2016-04-07 10:00:00,37.04,37.13,36.75,36.77,28132.0,37.04,37.13,36.75,36.77,28132.0
2016-04-07 10:30:00,36.75,36.83,36.66,36.69,34239.0,36.75,36.83,36.66,36.69,34239.0
2016-04-07 11:00:00,36.68,36.69,36.5,36.55,32837.0,36.68,36.69,36.5,36.55,32837.0
2016-04-07 11:30:00,36.54,36.76,36.53,36.72,22169.0,36.54,36.76,36.53,36.72,22169.0
2016-04-07 12:00:00,36.73,36.75,36.52,36.56,23863.0,36.73,36.75,36.52,36.56,23863.0
2016-04-07 12:30:00,36.57,36.75,36.5,36.73,42638.0,36.57,36.75,36.5,36.73,42638.0
2016-04-07 13:00:00,36.74,36.92,36.72,36.84,40114.0,36.74,36.92,36.72,36.84,40114.0
2016-04-07 13:30:00,36.83,36.86,36.67,36.7,42601.0,36.83,36.86,36.67,36.7,42601.0
2016-04-07 14:00:00,36.71,36.71,36.55,36.61,39087.0,36.71,36.71,36.55,36.61,39087.0
2016-04-07 14:30:00,36.64,36.68,36.47,36.48,52102.0,36.64,36.68,36.47,36.48,52102.0
2016-04-07 15:00:00,36.47,36.6,36.45,36.46,53488.0,36.47,36.6,36.45,36.46,53488.0
2016-04-07 15:30:00,36.47,36.62,36.44,36.59,113519.0,36.47,36.62,36.44,36.59,113519.0
2016-04-08 09:30:00,36.84,37.0,36.29,36.52,31624.0,36.84,37.0,36.29,36.52,31624.0
2016-04-08 10:00:00,36.5,36.61,36.44,36.46,33247.0,36.5,36.61,36.44,36.46,33247.0
2016-04-08 10:30:00,36.48,36.53,36.32,36.36,30379.0,36.48,36.53,36.32,36.36,30379.0
2016-04-08 11:00:00,36.37,36.58,36.35,36.47,144834.0,36.37,36.58,36.35,36.47,144834.0
2016-04-08 11:30:00,36.44,36.47,36.25,36.41,17485.0,36.44,36.47,36.25,36.41,17485.0
2016-04-08 12:00:00,36.38,36.39,36.23,36.23,28809.0,36.38,36.39,36.23,36.23,28809.0
2016-04-08 12:30:00,36.22,36.36,36.22,36.27,30329.0,36.22,36.36,36.22,36.27,30329.0
2016-04-08 13:00:00,36.29,36.3,36.22,36.26,27388.0,36.29,36.3,36.22,36.26,27388.0
2016-04-08 13:30:00,36.26,36.44,36.26,36.41,26429.0,36.26,36.44,36.26,36.41,26429.0
2016-04-08 14:00:00,36.4,36.51,36.36,36.5,26165.0,36.4,36.51,36.36,36.5,26165.0
2016-04-08 14:30:00,36.49,36.5,36.36,36.43,55009.0,36.49,36.5,36.36,36.43,55009.0
2016-04-08 15:00:00,36.43,36.43,36.32,36.37,30154.0,36.43,36.43,36.32,36.37,30154.0
2016-04-08 15:30:00,36.37,36.45,36.31,36.45,112370.0,36.37,36.45,36.31,36.45,112370.0
2016-04-11 09:30:00,36.51,36.69,36.27,36.34,45511.0,36.51,36.69,36.27,36.34,45511.0
2016-04-11 10:00:00,36.35,36.43,36.24,36.24,40570.0,36.35,36.43,36.24,36.24,40570.0
2016-04-11 10:30:00,36.24,36.37,36.1,36.1,51349.0,36.24,36.37,36.1,36.1,51349.0
2016-04-11 11:00:00,36.1,36.12,36.04,36.08,57157.0,36.1,36.12,36.04,36.08,57157.0
2016-04-11 11:30:00,36.07,36.21,36.0,36.21,32530.0,36.07,36.21,36.0,36.21,32530.0
2016-04-11 12:00:00,36.19,36.33,36.15,36.3,15345.0,36.19,36.33,36.15,36.3,15345.0
2016-04-11 12:30:00,36.29,36.29,36.05,36.2,48493.0,36.29,36.29,36.05,36.2,48493.0
2016-04-11 13:00:00,36.21,36.33,36.04,36.05,37565.0,36.21,36.33,36.04,36.05,37565.0
2016-04-11 13:30:00,36.05,36.13,36.0,36.03,27784.0,36.05,36.13,36.0,36.03,27784.0
2016-04-11 14:00:00,36.04,36.06,35.9,35.97,37676.0,36.04,36.06,35.9,35.97,37676.0
2016-04-11 14:30:00,35.94,35.98,35.89,35.95,30348.0,35.94,35.98,35.89,35.95,30348.0
2016-04-11 15:00:00,35.96,35.97,35.78,35.78,55661.0,35.96,35.97,35.78,35.78,55661.0
2016-04-11 15:30:00,35.78,35.82,35.67,35.68,108264.0,35.78,35.82,35.67,35.68,108264.0
2016-04-12 09:30:00,35.72,35.8,35.58,35.64,55067.0,35.72,35.8,35.58,35.64,55067.0
2016-04-12 10:00:00,35.63,35.63,35.4,35.55,94880.0,35.63,35.63,35.4,35.55,94880.0
2016-04-12 10:30:00,35.55,35.65,35.43,35.56,72418.0,35.55,35.65,35.43,35.56,72418.0
2016-04-12 11:00:00,35.57,35.59,35.43,35.44,34162.0,35.57,35.59,35.43,35.44,34162.0
2016-04-12 11:30:00,35.43,35.46,35.31,35.33,36837.0,35.43,35.46,35.31,35.33,36837.0
2016-04-12 12:00:00,35.33,35.48,35.33,35.41,25698.0,35.33,35.48,35.33,35.41,25698.0
2016-04-12 12:30:00,35.4,35.6,35.4,35.55,22277.0,35.4,35.6,35.4,35.55,22277.0
2016-04-12 13:00:00,35.57,35.64,35.55,35.57,31043.0,35.57,35.64,35.55,35.57,31043.0
2016-04-12 13:30:00,35.62,35.76,35.56,35.76,67815.0,35.62,35.76,35.56,35.76,67815.0
2016-04-12 14:00:00,35.75,35.8,35.65,35.7,48828.0,35.75,35.8,35.65,35.7,48828.0
2016-04-12 14:30:00,35.7,35.71,35.62,35.64,42593.0,35.7,35.71,35.62,35.64,42593.0
2016-04-12 15:00:00,35.65,35.72,35.42,35.46,84361.0,35.65,35.72,35.42,35.46,84361.0
2016-04-12 15:30:00,35.46,35.54,35.42,35.5,168989.0,35.46,35.54,35.42,35.5,168989.0
2016-04-13 09:30:00,35.45,36.0,35.45,35.92,90457.0,35.45,36.0,35.45,35.92,90457.0
2016-04-13 10:00:00,35.91,36.11,35.89,36.05,96137.0,35.91,36.11,35.89,36.05,96137.0
2016-04-13 10:30:00,36.06,36.16,35.93,35.94,52678.0,36.06,36.16,35.93,35.94,52678.0
2016-04-13 11:00:00,35.97,36.02,35.92,35.97,50861.0,35.97,36.02,35.92,35.97,50861.0
2016-04-13 11:30:00,35.99,36.0,35.88,35.95,64263.0,35.99,36.0,35.88,35.95,64263.0
2016-04-13 12:00:00,35.96,36.02,35.89,35.93,34998.0,35.96,36.02,35.89,35.93,34998.0
2016-04-13 12:30:00,35.94,35.95,35.87,35.91,22576.0,35.94,35.95,35.87,35.91,22576.0
2016-04-13 13:00:00,35.9,35.94,35.88,35.9,26594.0,35.9,35.94,35.88,35.9,26594.0
2016-04-13 13:30:00,35.9,36.02,35.89,36.0,35965.0,35.9,36.02,35.89,36.0,35965.0
2016-04-13 14:00:00,35.99,36.02,35.9,35.9,31865.0,35.99,36.02,35.9,35.9,31865.0
2016-04-13 14:30:00,35.9,36.01,35.9,35.99,33304.0,35.9,36.01,35.9,35.99,33304.0
2016-04-13 15:00:00,35.99,36.05,35.91,36.02,56813.0,35.99,36.05,35.91,36.02,56813.0
2016-04-13 15:30:00,36.02,36.1,36.0,36.07,191316.0,36.02,36.1,36.0,36.07,191316.0
2016-04-14 09:30:00,36.12,36.66,35.97,36.02,42830.0,36.12,36.66,35.97,36.02,42830.0
2016-04-14 10:00:00,36.02,36.03,35.82,35.83,60161.0,36.02,36.03,35.82,35.83,60161.0
2016-04-14 10:30:00,35.83,35.99,35.83,35.9,26139.0,35.83,35.99,35.83,35.9,26139.0
2016-04-14 11:00:00,35.9,35.9,35.68,35.7,48331.0,35.9,35.9,35.68,35.7,48331.0
2016-04-14 11:30:00,35.71,35.86,35.68,35.82,72945.0,35.71,35.86,35.68,35.82,72945.0
2016-04-14 12:00:00,35.82,35.84,35.75,35.8,45523.0,35.82,35.84,35.75,35.8,45523.0
2016-04-14 12:30:00,35.79,35.83,35.77,35.8,96820.0,35.79,35.83,35.77,35.8,96820.0
2016-04-14 13:00:00,35.8,35.81,35.74,35.78,63814.0,35.8,35.81,35.74,35.78,63814.0
2016-04-14 13:30:00,35.8,35.84,35.65,35.67,26563.0,35.8,35.84,35.65,35.67,26563.0
2016-04-14 14:00:00,35.66,35.67,35.57,35.58,52514.0,35.66,35.67,35.57,35.58,52514.0
2016-04-14 14:30:00,35.58,35.73,35.56,35.72,65646.0,35.58,35.73,35.56,35.72,65646.0
2016-04-14 15:00:00,35.72,35.74,35.61,35.61,45146.0,35.72,35.74,35.61,35.61,45146.0
2016-04-14 15:30:00,35.6,35.63,35.51,35.53,172617.0,35.6,35.63,35.51,35.53,172617.0
2016-04-15 09:30:00,35.43,35.65,35.4,35.6,30764.0,35.43,35.65,35.4,35.6,30764.0
2016-04-15 10:00:00,35.6,35.85,35.6,35.8,112640.0,35.6,35.85,35.6,35.8,112640.0
2016-04-15 10:30:00,35.8,35.84,35.73,35.8,95269.0,35.8,35.84,35.73,35.8,95269.0
2016-04-15 11:00:00,35.8,35.92,35.76,35.92,268672.0,35.8,35.92,35.76,35.92,268672.0
2016-04-15 11:30:00,35.9,35.92,35.62,35.63,77308.0,35.9,35.92,35.62,35.63,77308.0
2016-04-15 12:00:00,35.63,35.69,35.62,35.69,43738.0,35.63,35.69,35.62,35.69,43738.0
2016-04-15 12:30:00,35.68,35.82,35.66,35.8,41222.0,35.68,35.82,35.66,35.8,41222.0
2016-04-15 13:00:00,35.8,35.81,35.64,35.64,25395.0,35.8,35.81,35.64,35.64,25395.0
2016-04-15 13:30:00,35.62,35.76,35.62,35.76,11639.0,35.62,35.76,35.62,35.76,11639.0
2016-04-15 14:00:00,35.76,35.85,35.7,35.85,80122.0,35.76,35.85,35.7,35.85,80122.0
2016-04-15 14:30:00,35.86,35.89,35.74,35.79,64626.0,35.86,35.89,35.74,35.79,64626.0
2016-04-15 15:00:00,35.79,35.83,35.77,35.82,76426.0,35.79,35.83,35.77,35.82,76426.0
2016-04-15 15:30:00,35.82,35.82,35.73,35.76,433535.0,35.82,35.82,35.73,35.76,433535.0
2016-04-18 09:30:00,35.71,35.97,35.71,35.97,22524.0,35.71,35.97,35.71,35.97,22524.0
2016-04-18 10:00:00,35.96,36.28,35.94,36.15,57955.0,35.96,36.28,35.94,36.15,57955.0
2016-04-18 10:30:00,36.16,36.37,36.15,36.31,56599.0,36.16,36.37,36.15,36.31,56599.0
2016-04-18 11:00:00,36.33,36.4,36.27,36.31,42721.0,36.33,36.4,36.27,36.31,42721.0
2016-04-18 11:30:00,36.31,36.34,36.25,36.26,49611.0,36.31,36.34,36.25,36.26,49611.0
2016-04-18 12:00:00,36.27,36.32,36.18,36.29,56029.0,36.27,36.32,36.18,36.29,56029.0
2016-04-18 12:30:00,36.3,36.39,36.28,36.29,34871.0,36.3,36.39,36.28,36.29,34871.0
2016-04-18 13:00:00,36.3,36.38,36.25,36.37,35889.0,36.3,36.38,36.25,36.37,35889.0
2016-04-18 13:30:00,36.37,36.44,36.34,36.44,59425.0,36.37,36.44,36.34,36.44,59425.0
2016-04-18 14:00:00,36.44,36.66,36.44,36.64,43106.0,36.44,36.66,36.44,36.64,43106.0
2016-04-18 14:30:00,36.63,36.76,36.63,36.73,36330.0,36.63,36.76,36.63,36.73,36330.0
2016-04-18 15:00:00,36.72,36.76,36.64,36.68,47294.0,36.72,36.76,36.64,36.68,47294.0
2016-04-18 15:30:00,36.67,36.79,36.64,36.76,165927.0,36.67,36.79,36.64,36.76,165927.0
2016-04-19 09:30:00,36.8,37.0,36.32,36.41,37809.0,36.8,37.0,36.32,36.41,37809.0
2016-04-19 10:00:00,36.41,36.73,36.34,36.69,63872.0,36.41,36.73,36.34,36.69,63872.0
2016-04-19 10:30:00,36.7,36.76,36.62,36.75,120654.0,36.7,36.76,36.62,36.75,120654.0
2016-04-19 11:00:00,36.71,36.75,36.58,36.62,23359.0,36.71,36.75,36.58,36.62,23359.0
2016-04-19 11:30:00,36.62,36.72,36.6,36.63,45283.0,36.62,36.72,36.6,36.63,45283.0
2016-04-19 12:00:00,36.62,36.67,36.52,36.52,27421.0,36.62,36.67,36.52,36.52,27421.0
2016-04-19 12:30:00,36.53,36.7,36.5,36.69,35933.0,36.53,36.7,36.5,36.69,35933.0
2016-04-19 13:00:00,36.69,36.77,36.6,36.76,22280.0,36.69,36.77,36.6,36.76,22280.0
2016-04-19 13:30:00,36.77,37.04,36.75,37.03,95840.0,36.77,37.04,36.75,37.03,95840.0
2016-04-19 14:00:00,37.03,37.04,36.93,36.95,51533.0,37.03,37.04,36.93,36.95,51533.0
2016-04-19 14:30:00,36.94,37.07,36.93,37.02,70041.0,36.94,37.07,36.93,37.02,70041.0
2016-04-19 15:00:00,37.01,37.07,36.96,36.96,90864.0,37.01,37.07,36.96,36.96,90864.0
2016-04-19 15:30:00,36.96,37.05,36.94,37.04,132851.0,36.96,37.05,36.94,37.04,132851.0
2016-04-20 09:30:00,37.0,37.21,36.89,37.16,19216.0,37.0,37.21,36.89,37.16,19216.0
2016-04-20 10:00:00,37.11,37.13,36.98,37.0,18357.0,37.11,37.13,36.98,37.0,18357.0
2016-04-20 10:30:00,37.0,37.03,36.82,36.98,26274.0,37.0,37.03,36.82,36.98,26274.0
2016-04-20 11:00:00,36.97,37.26,36.96,37.12,40583.0,36.97,37.26,36.96,37.12,40583.0
2016-04-20 11:30:00,37.11,37.13,36.94,37.01,23472.0,37.11,37.13,36.94,37.01,23472.0
2016-04-20 12:00:00,36.98,37.01,36.86,36.93,12400.0,36.98,37.01,36.86,36.93,12400.0
2016-04-20 12:30:00,36.95,37.06,36.91,36.94,11695.0,36.95,37.06,36.91,36.94,11695.0
2016-04-20 13:00:00,36.95,36.97,36.86,36.91,14407.0,36.95,36.97,36.86,36.91,14407.0
2016-04-20 13:30:00,36.91,37.05,36.87,37.02,32039.0,36.91,37.05,36.87,37.02,32039.0
2016-04-20 14:00:00,37.02,37.02,36.96,36.97,24377.0,37.02,37.02,36.96,36.97,24377.0
2016-04-20 14:30:00,36.97,37.01,36.96,36.99,27676.0,36.97,37.01,36.96,36.99,27676.0
2016-04-20 15:00:00,36.99,37.02,36.84,36.87,32743.0,36.99,37.02,36.84,36.87,32743.0
2016-04-20 15:30:00,36.86,36.88,36.74,36.76,79332.0,36.86,36.88,36.74,36.76,79332.0
2016-04-21 09:30:00,36.87,36.93,36.6,36.65,21474.0,36.87,36.93,36.6,36.65,21474.0
2016-04-21 10:00:00,36.67,36.72,36.48,36.69,26612.0,36.67,36.72,36.48,36.69,26612.0
2016-04-21 10:30:00,36.68,36.74,36.64,36.74,14550.0,36.68,36.74,36.64,36.74,14550.0
2016-04-21 11:00:00,36.75,36.84,36.58,36.63,25316.0,36.75,36.84,36.58,36.63,25316.0
2016-04-21 11:30:00,36.62,36.62,36.41,36.44,29659.0,36.62,36.62,36.41,36.44,29659.0
2016-04-21 12:00:00,36.43,36.45,36.29,36.31,43686.0,36.43,36.45,36.29,36.31,43686.0
2016-04-21 12:30:00,36.32,36.37,36.31,36.35,22751.0,36.32,36.37,36.31,36.35,22751.0
2016-04-21 13:00:00,36.36,36.51,36.36,36.4,23964.0,36.36,36.51,36.36,36.4,23964.0
2016-04-21 13:30:00,36.39,36.55,36.39,36.49,17557.0,36.39,36.55,36.39,36.49,17557.0
2016-04-21 14:00:00,36.48,36.53,36.42,36.51,20252.0,36.48,36.53,36.42,36.51,20252.0
2016-04-21 14:30:00,36.51,36.51,36.42,36.47,31579.0,36.51,36.51,36.42,36.47,31579.0
2016-04-21 15:00:00,36.48,36.63,36.48,36.55,35564.0,36.48,36.63,36.48,36.55,35564.0
2016-04-21 15:30:00,36.55,36.62,36.55,36.59,85253.0,36.55,36.62,36.55,36.59,85253.0
2016-04-22 09:30:00,36.33,36.82,36.25,36.64,21749.0,36.33,36.82,36.25,36.64,21749.0
2016-04-22 10:00:00,36.63,36.66,36.37,36.5,35519.0,36.63,36.66,36.37,36.5,35519.0
2016-04-22 10:30:00,36.5,36.56,36.4,36.45,34154.0,36.5,36.56,36.4,36.45,34154.0
2016-04-22 11:00:00,36.45,36.53,36.39,36.41,32542.0,36.45,36.53,36.39,36.41,32542.0
2016-04-22 11:30:00,36.4,36.5,36.39,36.48,59468.0,36.4,36.5,36.39,36.48,59468.0
2016-04-22 12:00:00,36.47,36.5,36.41,36.42,32044.0,36.47,36.5,36.41,36.42,32044.0
2016-04-22 12:30:00,36.43,36.46,36.33,36.41,20544.0,36.43,36.46,36.33,36.41,20544.0
2016-04-22 13:00:00,36.43,36.53,36.43,36.47,50517.0,36.43,36.53,36.43,36.47,50517.0
2016-04-22 13:30:00,36.48,36.55,36.45,36.49,33539.0,36.48,36.55,36.45,36.49,33539.0
2016-04-22 14:00:00,36.5,36.6,36.45,36.59,33751.0,36.5,36.6,36.45,36.59,33751.0
2016-04-22 14:30:00,36.56,36.59,36.46,36.51,35143.0,36.56,36.59,36.46,36.51,35143.0
2016-04-22 15:00:00,36.52,36.59,36.47,36.53,77457.0,36.52,36.59,36.47,36.53,77457.0
2016-04-22 15:30:00,36.54,36.56,36.48,36.56,100282.0,36.54,36.56,36.48,36.56,100282.0
2016-04-25 09:30:00,36.48,36.69,36.3,36.52,13117.0,36.48,36.69,36.3,36.52,13117.0
2016-04-25 10:00:00,36.54,36.54,36.2,36.25,24451.0,36.54,36.54,36.2,36.25,24451.0
2016-04-25 10:30:00,36.23,36.29,36.13,36.13,32292.0,36.23,36.29,36.13,36.13,32292.0
2016-04-25 11:00:00,36.12,36.16,36.02,36.14,36029.0,36.12,36.16,36.02,36.14,36029.0
2016-04-25 11:30:00,36.16,36.16,35.96,36.0,74953.0,36.16,36.16,35.96,36.0,74953.0
2016-04-25 12:00:00,36.0,36.13,35.99,36.08,19802.0,36.0,36.13,35.99,36.08,19802.0
2016-04-25 12:30:00,36.1,36.2,35.99,36.19,32344.0,36.1,36.2,35.99,36.19,32344.0
2016-04-25 13:00:00,36.19,36.29,36.15,36.2,46895.0,36.19,36.29,36.15,36.2,46895.0
2016-04-25 13:30:00,36.21,36.21,36.09,36.17,15504.0,36.21,36.21,36.09,36.17,15504.0
2016-04-25 14:00:00,36.16,36.16,35.99,36.11,35699.0,36.16,36.16,35.99,36.11,35699.0
2016-04-25 14:30:00,36.11,36.19,36.08,36.19,25100.0,36.11,36.19,36.08,36.19,25100.0
2016-04-25 15:00:00,36.2,36.2,36.02,36.05,36849.0,36.2,36.2,36.02,36.05,36849.0
2016-04-25 15:30:00,36.05,36.11,35.99,36.03,162060.0,36.05,36.11,35.99,36.03,162060.0
2016-04-26 09:30:00,36.16,36.35,35.8,36.34,45758.0,36.16,36.35,35.8,36.34,45758.0
2016-04-26 10:00:00,36.34,36.35,35.91,35.91,16748.0,36.34,36.35,35.91,35.91,16748.0
2016-04-26 10:30:00,35.91,35.93,35.75,35.78,50503.0,35.91,35.93,35.75,35.78,50503.0
2016-04-26 11:00:00,35.77,35.82,35.75,35.76,56919.0,35.77,35.82,35.75,35.76,56919.0
2016-04-26 11:30:00,35.77,35.77,35.66,35.71,55651.0,35.77,35.77,35.66,35.71,55651.0
2016-04-26 12:00:00,35.72,35.82,35.67,35.71,70904.0,35.72,35.82,35.67,35.71,70904.0
2016-04-26 12:30:00,35.72,35.74,35.61,35.63,31137.0,35.72,35.74,35.61,35.63,31137.0
2016-04-26 13:00:00,35.63,35.65,35.52,35.52,41847.0,35.63,35.65,35.52,35.52,41847.0
2016-04-26 13:30:00,35.52,35.54,35.41,35.47,44446.0,35.52,35.54,35.41,35.47,44446.0
2016-04-26 14:00:00,35.48,35.51,35.36,35.36,46344.0,35.48,35.51,35.36,35.36,46344.0
2016-04-26 14:30:00,35.36,35.49,35.34,35.35,43610.0,35.36,35.49,35.34,35.35,43610.0
2016-04-26 15:00:00,35.36,35.45,35.28,35.3,53610.0,35.36,35.45,35.28,35.3,53610.0
2016-04-26 15:30:00,35.29,35.33,35.22,35.28,234961.0,35.29,35.33,35.22,35.28,234961.0
2016-04-27 09:30:00,35.35,35.4,35.11,35.19,104161.0,35.35,35.4,35.11,35.19,104161.0
2016-04-27 10:00:00,35.19,35.25,34.69,34.73,117326.0,35.19,35.25,34.69,34.73,117326.0
2016-04-27 10:30:00,34.71,35.0,34.7,34.93,64459.0,34.71,35.0,34.7,34.93,64459.0
2016-04-27 11:00:00,34.92,34.96,34.76,34.9,74971.0,34.92,34.96,34.76,34.9,74971.0
2016-04-27 11:30:00,34.91,35.04,34.82,34.82,113013.0,34.91,35.04,34.82,34.82,113013.0
2016-04-27 12:00:00,34.82,34.88,34.7,34.73,93830.0,34.82,34.88,34.7,34.73,93830.0
2016-04-27 12:30:00,34.73,34.87,34.71,34.78,147076.0,34.73,34.87,34.71,34.78,147076.0
2016-04-27 13:00:00,34.79,34.82,34.69,34.69,40742.0,34.79,34.82,34.69,34.69,40742.0
2016-04-27 13:30:00,34.7,34.76,34.59,34.59,65261.0,34.7,34.76,34.59,34.59,65261.0
2016-04-27 14:00:00,34.6,34.79,34.52,34.72,65448.0,34.6,34.79,34.52,34.72,65448.0
2016-04-27 14:30:00,34.73,34.82,34.67,34.79,93291.0,34.73,34.82,34.67,34.79,93291.0
2016-04-27 15:00:00,34.78,34.95,34.75,34.95,351240.0,34.78,34.95,34.75,34.95,351240.0
2016-04-27 15:30:00,34.95,35.09,34.93,35.0,289448.0,34.95,35.09,34.93,35.0,289448.0
2016-04-28 09:30:00,34.91,35.35,34.81,35.23,52060.0,34.91,35.35,34.81,35.23,52060.0
2016-04-28 10:00:00,35.17,35.22,35.0,35.05,74653.0,35.17,35.22,35.0,35.05,74653.0
2016-04-28 10:30:00,35.06,35.51,35.03,35.41,302364.0,35.06,35.51,35.03,35.41,302364.0
2016-04-28 11:00:00,35.42,35.47,35.22,35.36,107652.0,35.42,35.47,35.22,35.36,107652.0
2016-04-28 11:30:00,35.34,35.37,35.2,35.21,72961.0,35.34,35.37,35.2,35.21,72961.0
2016-04-28 12:00:00,35.21,35.21,34.98,34.98,53991.0,35.21,35.21,34.98,34.98,53991.0
2016-04-28 12:30:00,34.99,35.0,34.86,34.86,38402.0,34.99,35.0,34.86,34.86,38402.0
2016-04-28 13:00:00,34.85,34.85,34.66,34.76,51874.0,34.85,34.85,34.66,34.76,51874.0
2016-04-28 13:30:00,34.77,34.77,34.61,34.61,50221.0,34.77,34.77,34.61,34.61,50221.0
2016-04-28 14:00:00,34.61,34.66,34.54,34.57,66672.0,34.61,34.66,34.54,34.57,66672.0
2016-04-28 14:30:00,34.57,34.59,34.46,34.5,57785.0,34.57,34.59,34.46,34.5,57785.0
2016-04-28 15:00:00,34.49,34.51,34.25,34.33,95553.0,34.49,34.51,34.25,34.33,95553.0
2016-04-28 15:30:00,34.34,34.41,34.25,34.34,220423.0,34.34,34.41,34.25,34.34,220423.0
2016-04-29 09:30:00,34.25,34.25,33.67,33.78,95078.0,34.25,34.25,33.67,33.78,95078.0
2016-04-29 10:00:00,33.78,34.13,33.73,33.99,106252.0,33.78,34.13,33.73,33.99,106252.0
2016-04-29 10:30:00,34.0,34.24,33.96,34.19,91934.0,34.0,34.24,33.96,34.19,91934.0
2016-04-29 11:00:00,34.2,34.2,33.95,33.97,70594.0,34.2,34.2,33.95,33.97,70594.0
2016-04-29 11:30:00,33.95,34.14,33.91,34.12,48138.0,33.95,34.14,33.91,34.12,48138.0
2016-04-29 12:00:00,34.14,34.32,34.12,34.27,37451.0,34.14,34.32,34.12,34.27,37451.0
2016-04-29 12:30:00,34.25,34.3,34.15,34.23,68501.0,34.25,34.3,34.15,34.23,68501.0
2016-04-29 13:00:00,34.23,34.45,34.23,34.38,31786.0,34.23,34.45,34.23,34.38,31786.0
2016-04-29 13:30:00,34.38,34.4,34.25,34.27,84191.0,34.38,34.4,34.25,34.27,84191.0
2016-04-29 14:00:00,34.25,34.37,34.25,34.32,32343.0,34.25,34.37,34.25,34.32,32343.0
2016-04-29 14:30:00,34.31,34.32,34.13,34.17,44861.0,34.31,34.32,34.13,34.17,44861.0
2016-04-29 15:00:00,34.17,34.31,34.12,34.24,96590.0,34.17,34.31,34.12,34.24,96590.0
2016-04-29 15:30:00,34.23,34.37,34.17,34.18,271888.0,34.23,34.37,34.17,34.18,271888.0
2016-05-02 09:30:00,34.24,34.79,34.23,34.64,140280.0,34.24,34.79,34.23,34.64,140280.0
2016-05-02 10:00:00,34.63,34.92,34.61,34.76,81796.0,34.63,34.92,34.61,34.76,81796.0
2016-05-02 10:30:00,34.77,34.94,34.76,34.82,68256.0,34.77,34.94,34.76,34.82,68256.0
2016-05-02 11:00:00,34.83,34.91,34.81,34.91,35222.0,34.83,34.91,34.81,34.91,35222.0
2016-05-02 11:30:00,34.93,35.12,34.9,35.05,57751.0,34.93,35.12,34.9,35.05,57751.0
2016-05-02 12:00:00,35.03,35.1,35.0,35.05,27697.0,35.03,35.1,35.0,35.05,27697.0
2016-05-02 12:30:00,35.06,35.12,35.02,35.03,29396.0,35.06,35.12,35.02,35.03,29396.0
2016-05-02 13:00:00,35.05,35.26,35.01,35.23,60264.0,35.05,35.26,35.01,35.23,60264.0
2016-05-02 13:30:00,35.22,35.28,35.19,35.2,45303.0,35.22,35.28,35.19,35.2,45303.0
2016-05-02 14:00:00,35.21,35.26,35.18,35.26,140102.0,35.21,35.26,35.18,35.26,140102.0
2016-05-02 14:30:00,35.27,35.38,35.26,35.34,129294.0,35.27,35.38,35.26,35.34,129294.0
2016-05-02 15:00:00,35.34,35.4,35.34,35.37,237139.0,35.34,35.4,35.34,35.37,237139.0
2016-05-02 15:30:00,35.38,35.45,35.27,35.44,324462.0,35.38,35.45,35.27,35.44,324462.0
2016-05-03 09:30:00,34.94,35.11,34.69,34.8,102631.0,34.94,35.11,34.69,34.8,102631.0
2016-05-03 10:00:00,34.8,34.92,34.59,34.86,142319.0,34.8,34.92,34.59,34.86,142319.0
2016-05-03 10:30:00,34.88,34.94,34.7,34.73,69451.0,34.88,34.94,34.7,34.73,69451.0
2016-05-03 11:00:00,34.71,34.71,34.44,34.46,99857.0,34.71,34.71,34.44,34.46,99857.0
2016-05-03 11:30:00,34.46,34.5,34.39,34.45,39506.0,34.46,34.5,34.39,34.45,39506.0
2016-05-03 12:00:00,34.41,34.52,34.35,34.46,41671.0,34.41,34.52,34.35,34.46,41671.0
2016-05-03 12:30:00,34.46,34.48,34.41,34.43,59276.0,34.46,34.48,34.41,34.43,59276.0
2016-05-03 13:00:00,34.41,34.6,34.34,34.52,83773.0,34.41,34.6,34.34,34.52,83773.0
2016-05-03 13:30:00,34.54,34.58,34.46,34.53,153239.0,34.54,34.58,34.46,34.53,153239.0
2016-05-03 14:00:00,34.53,34.55,34.31,34.38,95519.0,34.53,34.55,34.31,34.38,95519.0
2016-05-03 14:30:00,34.39,34.4,34.23,34.37,175830.0,34.39,34.4,34.23,34.37,175830.0
2016-05-03 15:00:00,34.36,34.49,34.33,34.42,136839.0,34.36,34.49,34.33,34.42,136839.0
2016-05-03 15:30:00,34.41,34.46,34.28,34.3,133146.0,34.41,34.46,34.28,34.3,133146.0
2016-05-04 09:30:00,34.18,34.33,33.9,33.93,40393.0,34.18,34.33,33.9,33.93,40393.0
2016-05-04 10:00:00,33.94,34.08,33.83,33.87,79377.0,33.94,34.08,33.83,33.87,79377.0
2016-05-04 10:30:00,33.85,34.0,33.84,33.85,53821.0,33.85,34.0,33.84,33.85,53821.0
2016-05-04 11:00:00,33.86,33.98,33.84,33.89,85355.0,33.86,33.98,33.84,33.89,85355.0
2016-05-04 11:30:00,33.91,34.08,33.88,34.08,37140.0,33.91,34.08,33.88,34.08,37140.0
2016-05-04 12:00:00,34.09,34.19,34.05,34.08,51644.0,34.09,34.19,34.05,34.08,51644.0
2016-05-04 12:30:00,34.06,34.1,34.05,34.07,25935.0,34.06,34.1,34.05,34.07,25935.0
2016-05-04 13:00:00,34.06,34.16,34.02,34.15,26428.0,34.06,34.16,34.02,34.15,26428.0
2016-05-04 13:30:00,34.15,34.16,33.98,33.98,32054.0,34.15,34.16,33.98,33.98,32054.0
2016-05-04 14:00:00,33.98,33.99,33.88,33.97,34297.0,33.98,33.99,33.88,33.97,34297.0
2016-05-04 14:30:00,33.98,34.06,33.97,34.01,26304.0,33.98,34.06,33.97,34.01,26304.0
2016-05-04 15:00:00,34.0,34.11,33.93,34.04,36816.0,34.0,34.11,33.93,34.04,36816.0
2016-05-04 15:30:00,34.04,34.07,33.89,33.92,122290.0,34.04,34.07,33.89,33.92,122290.0
2016-05-05 09:30:00,34.05,34.4,33.94,34.04,34421.0,34.05,34.4,33.94,34.04,34421.0
2016-05-05 10:00:00,34.0,34.13,33.85,33.86,42256.0,34.0,34.13,33.85,33.86,42256.0
2016-05-05 10:30:00,33.88,34.18,33.88,34.14,21947.0,33.88,34.18,33.88,34.14,21947.0
2016-05-05 11:00:00,34.15,34.18,34.07,34.12,19233.0,34.15,34.18,34.07,34.12,19233.0
2016-05-05 11:30:00,34.14,34.35,34.14,34.25,17585.0,34.14,34.35,34.14,34.25,17585.0
2016-05-05 12:00:00,34.26,34.31,34.21,34.26,17313.0,34.26,34.31,34.21,34.26,17313.0
2016-05-05 12:30:00,34.27,34.31,34.21,34.21,10930.0,34.27,34.31,34.21,34.21,10930.0
2016-05-05 13:00:00,34.21,34.21,34.01,34.02,13057.0,34.21,34.21,34.01,34.02,13057.0
2016-05-05 13:30:00,34.02,34.03,34.0,34.03,31386.0,34.02,34.03,34.0,34.03,31386.0
2016-05-05 14:00:00,34.02,34.09,34.01,34.07,13279.0,34.02,34.09,34.01,34.07,13279.0
2016-05-05 14:30:00,34.05,34.07,34.0,34.0,23301.0,34.05,34.07,34.0,34.0,23301.0
2016-05-05 15:00:00,34.0,34.17,33.99,34.17,54306.0,34.0,34.17,33.99,34.17,54306.0
2016-05-05 15:30:00,34.18,34.2,33.96,34.02,257117.0,34.18,34.2,33.96,34.02,257117.0
2016-05-06 09:30:00,34.09,34.6,33.8,33.85,154040.0,34.09,34.6,33.8,33.85,154040.0
2016-05-06 10:00:00,33.86,34.29,33.84,34.2,210171.0,33.86,34.29,33.84,34.2,210171.0
2016-05-06 10:30:00,34.19,34.28,34.06,34.28,183690.0,34.19,34.28,34.06,34.28,183690.0
2016-05-06 11:00:00,34.28,34.49,34.22,34.41,92188.0,34.28,34.49,34.22,34.41,92188.0
2016-05-06 11:30:00,34.42,34.44,34.25,34.29,45890.0,34.42,34.44,34.25,34.29,45890.0
2016-05-06 12:00:00,34.29,34.51,34.23,34.51,74171.0,34.29,34.51,34.23,34.51,74171.0
2016-05-06 12:30:00,34.5,34.71,34.42,34.71,105362.0,34.5,34.71,34.42,34.71,105362.0
2016-05-06 13:00:00,34.71,34.8,34.68,34.79,51194.0,34.71,34.8,34.68,34.79,51194.0
2016-05-06 13:30:00,34.78,35.01,34.78,34.9,116203.0,34.78,35.01,34.78,34.9,116203.0
2016-05-06 14:00:00,34.92,34.99,34.87,34.9,88799.0,34.92,34.99,34.87,34.9,88799.0
2016-05-06 14:30:00,34.89,34.9,34.75,34.79,68406.0,34.89,34.9,34.75,34.79,68406.0
2016-05-06 15:00:00,34.78,34.85,34.67,34.75,85423.0,34.78,34.85,34.67,34.75,85423.0
2016-05-06 15:30:00,34.76,34.93,34.75,34.92,189962.0,34.76,34.93,34.75,34.92,189962.0
2016-05-09 09:30:00,34.79,35.38,34.52,35.33,43880.0,34.79,35.38,34.52,35.33,43880.0
2016-05-09 10:00:00,35.34,35.37,35.08,35.11,44960.0,35.34,35.37,35.08,35.11,44960.0
2016-05-09 10:30:00,35.09,35.15,34.88,35.11,48415.0,35.09,35.15,34.88,35.11,48415.0
2016-05-09 11:00:00,35.11,35.16,34.94,34.98,31312.0,35.11,35.16,34.94,34.98,31312.0
2016-05-09 11:30:00,34.98,35.02,34.86,34.93,41514.0,34.98,35.02,34.86,34.93,41514.0
2016-05-09 12:00:00,34.94,34.95,34.77,34.88,40930.0,34.94,34.95,34.77,34.88,40930.0
2016-05-09 12:30:00,34.89,34.93,34.85,34.87,35777.0,34.89,34.93,34.85,34.87,35777.0
2016-05-09 13:00:00,34.88,34.92,34.85,34.87,29717.0,34.88,34.92,34.85,34.87,29717.0
2016-05-09 13:30:00,34.87,34.91,34.77,34.8,30489.0,34.87,34.91,34.77,34.8,30489.0
2016-05-09 14:00:00,34.8,34.88,34.75,34.8,41481.0,34.8,34.88,34.75,34.8,41481.0
2016-05-09 14:30:00,34.8,34.91,34.8,34.86,39610.0,34.8,34.91,34.8,34.86,39610.0
2016-05-09 15:00:00,34.87,34.88,34.79,34.82,82281.0,34.87,34.88,34.79,34.82,82281.0
2016-05-09 15:30:00,34.81,34.82,34.67,34.69,124568.0,34.81,34.82,34.67,34.69,124568.0
2016-05-10 09:30:00,34.75,35.02,34.34,34.38,40734.0,34.75,35.02,34.34,34.38,40734.0
2016-05-10 10:00:00,34.37,34.69,34.34,34.69,51115.0,34.37,34.69,34.34,34.69,51115.0
2016-05-10 10:30:00,34.69,34.83,34.6,34.69,49192.0,34.69,34.83,34.6,34.69,49192.0
2016-05-10 11:00:00,34.7,34.83,34.67,34.79,29280.0,34.7,34.83,34.67,34.79,29280.0
2016-05-10 11:30:00,34.8,34.82,34.65,34.75,24231.0,34.8,34.82,34.65,34.75,24231.0
2016-05-10 12:00:00,34.76,34.85,34.66,34.67,58062.0,34.76,34.85,34.66,34.67,58062.0
2016-05-10 12:30:00,34.68,34.7,34.55,34.68,30605.0,34.68,34.7,34.55,34.68,30605.0
2016-05-10 13:00:00,34.69,34.72,34.6,34.65,34184.0,34.69,34.72,34.6,34.65,34184.0
2016-05-10 13:30:00,34.68,34.84,34.67,34.82,62571.0,34.68,34.84,34.67,34.82,62571.0
2016-05-10 14:00:00,34.81,34.87,34.75,34.75,118194.0,34.81,34.87,34.75,34.75,118194.0
2016-05-10 14:30:00,34.74,34.87,34.74,34.85,54024.0,34.74,34.87,34.74,34.85,54024.0
2016-05-10 15:00:00,34.85,34.9,34.82,34.82,119701.0,34.85,34.9,34.82,34.82,119701.0
2016-05-10 15:30:00,34.82,34.85,34.72,34.76,223939.0,34.82,34.85,34.72,34.76,223939.0
2016-05-11 09:30:00,35.33,36.32,35.33,35.95,182550.0,35.33,36.32,35.33,35.95,182550.0
2016-05-11 10:00:00,35.94,36.38,35.77,36.36,248791.0,35.94,36.38,35.77,36.36,248791.0
2016-05-11 10:30:00,36.35,36.49,36.14,36.16,188120.0,36.35,36.49,36.14,36.16,188120.0
2016-05-11 11:00:00,36.17,36.19,35.8,35.82,178743.0,36.17,36.19,35.8,35.82,178743.0
2016-05-11 11:30:00,35.83,35.83,35.69,35.7,94732.0,35.83,35.83,35.69,35.7,94732.0
2016-05-11 12:00:00,35.71,35.76,35.59,35.73,34896.0,35.71,35.76,35.59,35.73,34896.0
2016-05-11 12:30:00,35.72,35.72,35.59,35.59,142416.0,35.72,35.72,35.59,35.59,142416.0
2016-05-11 13:00:00,35.62,35.77,35.57,35.67,105799.0,35.62,35.77,35.57,35.67,105799.0
2016-05-11 13:30:00,35.67,35.7,35.37,35.39,137969.0,35.67,35.7,35.37,35.39,137969.0
2016-05-11 14:00:00,35.39,35.75,35.39,35.75,92403.0,35.39,35.75,35.39,35.75,92403.0
2016-05-11 14:30:00,35.75,35.89,35.74,35.84,76356.0,35.75,35.89,35.74,35.84,76356.0
2016-05-11 15:00:00,35.84,35.96,35.8,35.95,100313.0,35.84,35.96,35.8,35.95,100313.0
2016-05-11 15:30:00,35.96,36.0,35.67,35.69,359735.0,35.96,36.0,35.67,35.69,359735.0
2016-05-12 09:30:00,35.84,36.1,35.74,35.99,51057.0,35.84,36.1,35.74,35.99,51057.0
2016-05-12 10:00:00,35.99,36.2,35.87,35.98,91390.0,35.99,36.2,35.87,35.98,91390.0
2016-05-12 10:30:00,35.97,36.07,35.87,35.95,72052.0,35.97,36.07,35.87,35.95,72052.0
2016-05-12 11:00:00,35.95,36.02,35.84,35.97,65684.0,35.95,36.02,35.84,35.97,65684.0
2016-05-12 11:30:00,35.98,36.14,35.91,36.1,61193.0,35.98,36.14,35.91,36.1,61193.0
2016-05-12 12:00:00,36.11,36.11,35.99,36.04,39246.0,36.11,36.11,35.99,36.04,39246.0
2016-05-12 12:30:00,36.03,36.16,35.87,36.16,76954.0,36.03,36.16,35.87,36.16,76954.0
2016-05-12 13:00:00,36.16,36.17,35.99,36.08,126200.0,36.16,36.17,35.99,36.08,126200.0
2016-05-12 13:30:00,36.07,36.07,35.9,35.99,59371.0,36.07,36.07,35.9,35.99,59371.0
2016-05-12 14:00:00,35.99,36.31,35.98,36.25,71751.0,35.99,36.31,35.98,36.25,71751.0
2016-05-12 14:30:00,36.24,36.43,36.18,36.26,62046.0,36.24,36.43,36.18,36.26,62046.0
2016-05-12 15:00:00,36.27,36.33,36.2,36.32,88998.0,36.27,36.33,36.2,36.32,88998.0
2016-05-12 15:30:00,36.33,36.35,36.23,36.29,219903.0,36.33,36.35,36.23,36.29,219903.0
2016-05-13 09:30:00,36.31,36.68,36.27,36.68,86332.0,36.31,36.68,36.27,36.68,86332.0
2016-05-13 10:00:00,36.7,36.84,36.54,36.76,163423.0,36.7,36.84,36.54,36.76,163423.0
2016-05-13 10:30:00,36.76,36.87,36.6,36.62,88435.0,36.76,36.87,36.6,36.62,88435.0
2016-05-13 11:00:00,36.61,36.84,36.5,36.84,185784.0,36.61,36.84,36.5,36.84,185784.0
2016-05-13 11:30:00,36.85,36.89,36.77,36.85,83583.0,36.85,36.89,36.77,36.85,83583.0
2016-05-13 12:00:00,36.83,36.94,36.79,36.92,73501.0,36.83,36.94,36.79,36.92,73501.0
2016-05-13 12:30:00,36.92,36.97,36.79,36.81,59132.0,36.92,36.97,36.79,36.81,59132.0
2016-05-13 13:00:00,36.81,36.92,36.79,36.85,100378.0,36.81,36.92,36.79,36.85,100378.0
2016-05-13 13:30:00,36.82,36.9,36.71,36.81,195843.0,36.82,36.9,36.71,36.81,195843.0
2016-05-13 14:00:00,36.81,36.97,36.79,36.84,122393.0,36.81,36.97,36.79,36.84,122393.0
2016-05-13 14:30:00,36.84,36.87,36.68,36.77,90494.0,36.84,36.87,36.68,36.77,90494.0
2016-05-13 15:00:00,36.77,36.92,36.76,36.89,107247.0,36.77,36.92,36.76,36.89,107247.0
2016-05-13 15:30:00,36.89,37.0,36.88,36.96,272795.0,36.89,37.0,36.88,36.96,272795.0
2016-05-16 09:30:00,36.97,37.3,36.61,36.71,195137.0,36.97,37.3,36.61,36.71,195137.0
2016-05-16 10:00:00,36.72,36.76,36.27,36.38,211162.0,36.72,36.76,36.27,36.38,211162.0
2016-05-16 10:30:00,36.39,36.41,36.15,36.16,219806.0,36.39,36.41,36.15,36.16,219806.0
2016-05-16 11:00:00,36.16,36.61,36.12,36.47,272190.0,36.16,36.61,36.12,36.47,272190.0
2016-05-16 11:30:00,36.49,36.91,36.45,36.66,158454.0,36.49,36.91,36.45,36.66,158454.0
2016-05-16 12:00:00,36.67,36.78,36.58,36.72,65764.0,36.67,36.78,36.58,36.72,65764.0
2016-05-16 12:30:00,36.73,36.85,36.7,36.72,72267.0,36.73,36.85,36.7,36.72,72267.0
2016-05-16 13:00:00,36.73,36.82,36.68,36.8,47801.0,36.73,36.82,36.68,36.8,47801.0
2016-05-16 13:30:00,36.8,36.9,36.73,36.82,40701.0,36.8,36.9,36.73,36.82,40701.0
2016-05-16 14:00:00,36.82,36.92,36.82,36.9,56835.0,36.82,36.92,36.82,36.9,56835.0
2016-05-16 14:30:00,36.9,36.94,36.81,36.82,62582.0,36.9,36.94,36.81,36.82,62582.0
2016-05-16 15:00:00,36.82,36.87,36.78,36.86,150418.0,36.82,36.87,36.78,36.86,150418.0
2016-05-16 15:30:00,36.85,36.94,36.79,36.89,315430.0,36.85,36.94,36.79,36.89,315430.0
2016-05-17 09:30:00,36.95,37.03,36.12,36.29,163802.0,36.95,37.03,36.12,36.29,163802.0
2016-05-17 10:00:00,36.29,36.46,35.99,36.03,141842.0,36.29,36.46,35.99,36.03,141842.0
2016-05-17 10:30:00,36.02,36.09,35.83,35.99,92208.0,36.02,36.09,35.83,35.99,92208.0
2016-05-17 11:00:00,35.96,36.08,35.91,35.98,152473.0,35.96,36.08,35.91,35.98,152473.0
2016-05-17 11:30:00,35.98,36.17,35.94,36.15,185754.0,35.98,36.17,35.94,36.15,185754.0
2016-05-17 12:00:00,36.15,36.2,36.09,36.2,100511.0,36.15,36.2,36.09,36.2,100511.0
2016-05-17 12:30:00,36.2,36.45,36.2,36.45,74996.0,36.2,36.45,36.2,36.45,74996.0
2016-05-17 13:00:00,36.44,36.46,36.19,36.2,180915.0,36.44,36.46,36.19,36.2,180915.0
2016-05-17 13:30:00,36.2,36.33,36.15,36.23,103963.0,36.2,36.33,36.15,36.23,103963.0
2016-05-17 14:00:00,36.22,36.32,36.02,36.13,164849.0,36.22,36.32,36.02,36.13,164849.0
2016-05-17 14:30:00,36.12,36.22,35.98,36.01,120968.0,36.12,36.22,35.98,36.01,120968.0
2016-05-17 15:00:00,36.02,36.08,35.89,35.95,283501.0,36.02,36.08,35.89,35.95,283501.0
2016-05-17 15:30:00,35.94,36.09,35.92,36.0,288371.0,35.94,36.09,35.92,36.0,288371.0
2016-05-18 09:30:00,35.97,35.97,35.17,35.84,230471.0,35.97,35.97,35.17,35.84,230471.0
2016-05-18 10:00:00,35.83,35.88,35.46,35.83,99432.0,35.83,35.88,35.46,35.83,99432.0
2016-05-18 10:30:00,35.82,36.1,35.77,35.98,437728.0,35.82,36.1,35.77,35.98,437728.0
2016-05-18 11:00:00,36.0,36.01,35.82,35.95,141768.0,36.0,36.01,35.82,35.95,141768.0
2016-05-18 11:30:00,35.94,36.07,35.84,35.84,109555.0,35.94,36.07,35.84,35.84,109555.0
2016-05-18 12:00:00,35.85,35.99,35.71,35.74,75726.0,35.85,35.99,35.71,35.74,75726.0
2016-05-18 12:30:00,35.71,35.94,35.63,35.93,106792.0,35.71,35.94,35.63,35.93,106792.0
2016-05-18 13:00:00,35.92,36.0,35.78,35.79,124339.0,35.92,36.0,35.78,35.79,124339.0
2016-05-18 13:30:00,35.79,35.87,35.66,35.83,171050.0,35.79,35.87,35.66,35.83,171050.0
2016-05-18 14:00:00,35.82,35.82,35.34,35.4,196791.0,35.82,35.82,35.34,35.4,196791.0
2016-05-18 14:30:00,35.4,35.68,35.34,35.66,147161.0,35.4,35.68,35.34,35.66,147161.0
2016-05-18 15:00:00,35.67,35.84,35.59,35.64,166475.0,35.67,35.84,35.59,35.64,166475.0
2016-05-18 15:30:00,35.64,35.82,35.58,35.68,621825.0,35.64,35.82,35.58,35.68,621825.0
2016-05-19 09:30:00,33.32,36.49,33.06,36.38,1122207.0,33.32,36.49,33.06,36.38,1122207.0
2016-05-19 10:00:00,36.37,36.54,36.21,36.37,388248.0,36.37,36.54,36.21,36.37,388248.0
2016-05-19 10:30:00,36.35,36.95,36.22,36.82,338316.0,36.35,36.95,36.22,36.82,338316.0
2016-05-19 11:00:00,36.84,37.04,36.72,36.81,217849.0,36.84,37.04,36.72,36.81,217849.0
2016-05-19 11:30:00,36.78,36.97,36.71,36.92,173329.0,36.78,36.97,36.71,36.92,173329.0
2016-05-19 12:00:00,36.92,37.14,36.9,37.1,230422.0,36.92,37.14,36.9,37.1,230422.0
2016-05-19 12:30:00,37.09,37.24,36.85,37.1,509307.0,37.09,37.24,36.85,37.1,509307.0
2016-05-19 13:00:00,37.1,37.32,37.0,37.32,265226.0,37.1,37.32,37.0,37.32,265226.0
2016-05-19 13:30:00,37.31,37.33,36.98,36.99,205450.0,37.31,37.33,36.98,36.99,205450.0
2016-05-19 14:00:00,36.99,37.15,36.9,37.06,236078.0,36.99,37.15,36.9,37.06,236078.0
2016-05-19 14:30:00,37.06,37.26,37.01,37.16,173503.0,37.06,37.26,37.01,37.16,173503.0
2016-05-19 15:00:00,37.16,37.36,37.14,37.29,231368.0,37.16,37.36,37.14,37.29,231368.0
2016-05-19 15:30:00,37.29,37.34,37.15,37.28,643556.0,37.29,37.34,37.15,37.28,643556.0
2016-05-20 09:30:00,37.34,37.34,36.4,36.69,347023.0,37.34,37.34,36.4,36.69,347023.0
2016-05-20 10:00:00,36.69,37.02,36.66,36.9,271975.0,36.69,37.02,36.66,36.9,271975.0
2016-05-20 10:30:00,36.89,36.92,36.53,36.59,203060.0,36.89,36.92,36.53,36.59,203060.0
2016-05-20 11:00:00,36.59,36.72,36.37,36.58,127235.0,36.59,36.72,36.37,36.58,127235.0
2016-05-20 11:30:00,36.59,36.74,36.43,36.46,84290.0,36.59,36.74,36.43,36.46,84290.0
2016-05-20 12:00:00,36.47,36.48,36.13,36.18,198530.0,36.47,36.48,36.13,36.18,198530.0
2016-05-20 12:30:00,36.19,36.28,35.96,36.17,218485.0,36.19,36.28,35.96,36.17,218485.0
2016-05-20 13:00:00,36.16,36.25,35.98,36.01,175876.0,36.16,36.25,35.98,36.01,175876.0
2016-05-20 13:30:00,36.0,36.11,35.94,36.11,340109.0,36.0,36.11,35.94,36.11,340109.0
2016-05-20 14:00:00,36.11,36.38,36.1,36.37,216248.0,36.11,36.38,36.1,36.37,216248.0
2016-05-20 14:30:00,36.36,36.55,36.22,36.35,252162.0,36.36,36.55,36.22,36.35,252162.0
2016-05-20 15:00:00,36.36,36.39,36.24,36.34,209019.0,36.36,36.39,36.24,36.34,209019.0
2016-05-20 15:30:00,36.34,36.41,36.29,36.37,521495.0,36.34,36.41,36.29,36.37,521495.0
2016-05-23 09:30:00,36.47,36.73,36.08,36.44,187413.0,36.47,36.73,36.08,36.44,187413.0
2016-05-23 10:00:00,36.44,36.86,36.34,36.84,101864.0,36.44,36.86,36.34,36.84,101864.0
2016-05-23 10:30:00,36.83,37.0,36.8,36.84,103948.0,36.83,37.0,36.8,36.84,103948.0
2016-05-23 11:00:00,36.84,37.0,36.83,36.95,78000.0,36.84,37.0,36.83,36.95,78000.0
2016-05-23 11:30:00,36.96,36.97,36.8,36.89,45265.0,36.96,36.97,36.8,36.89,45265.0
2016-05-23 12:00:00,36.89,36.89,36.66,36.68,123250.0,36.89,36.89,36.66,36.68,123250.0
2016-05-23 12:30:00,36.67,36.67,36.5,36.54,45675.0,36.67,36.67,36.5,36.54,45675.0
2016-05-23 13:00:00,36.54,36.65,36.49,36.56,71637.0,36.54,36.65,36.49,36.56,71637.0
2016-05-23 13:30:00,36.55,36.59,36.46,36.55,61973.0,36.55,36.59,36.46,36.55,61973.0
2016-05-23 14:00:00,36.54,36.6,36.5,36.52,50315.0,36.54,36.6,36.5,36.52,50315.0
2016-05-23 14:30:00,36.52,36.55,36.5,36.55,99684.0,36.52,36.55,36.5,36.55,99684.0
2016-05-23 15:00:00,36.55,36.58,36.49,36.55,92726.0,36.55,36.58,36.49,36.55,92726.0
2016-05-23 15:30:00,36.55,36.57,36.41,36.43,265876.0,36.55,36.57,36.41,36.43,265876.0
2016-05-24 09:30:00,36.46,37.1,36.37,37.1,211586.0,36.46,37.1,36.37,37.1,211586.0
2016-05-24 10:00:00,37.12,37.57,37.05,37.49,234805.0,37.12,37.57,37.05,37.49,234805.0
2016-05-24 10:30:00,37.48,37.85,37.48,37.68,187810.0,37.48,37.85,37.48,37.68,187810.0
2016-05-24 11:00:00,37.68,37.77,37.56,37.72,112193.0,37.68,37.77,37.56,37.72,112193.0
2016-05-24 11:30:00,37.72,37.91,37.7,37.84,135170.0,37.72,37.91,37.7,37.84,135170.0
2016-05-24 12:00:00,37.86,37.9,37.77,37.83,80316.0,37.86,37.9,37.77,37.83,80316.0
2016-05-24 12:30:00,37.83,37.95,37.8,37.95,101513.0,37.83,37.95,37.8,37.95,101513.0
2016-05-24 13:00:00,37.95,38.09,37.95,38.0,134610.0,37.95,38.09,37.95,38.0,134610.0
2016-05-24 13:30:00,38.0,38.11,37.95,38.1,87361.0,38.0,38.11,37.95,38.1,87361.0
2016-05-24 14:00:00,38.09,38.22,38.06,38.09,150273.0,38.09,38.22,38.06,38.09,150273.0
2016-05-24 14:30:00,38.08,38.29,38.08,38.23,93364.0,38.08,38.29,38.08,38.23,93364.0
2016-05-24 15:00:00,38.22,38.3,38.17,38.29,105060.0,38.22,38.3,38.17,38.29,105060.0
2016-05-24 15:30:00,38.29,38.35,38.22,38.32,321199.0,38.29,38.35,38.22,38.32,321199.0
2016-05-25 09:30:00,38.22,38.26,37.64,37.77,76377.0,38.22,38.26,37.64,37.77,76377.0
2016-05-25 10:00:00,37.77,37.91,37.62,37.9,136505.0,37.77,37.91,37.62,37.9,136505.0
2016-05-25 10:30:00,37.91,37.92,37.64,37.69,86459.0,37.91,37.92,37.64,37.69,86459.0
2016-05-25 11:00:00,37.7,38.01,37.69,37.95,48982.0,37.7,38.01,37.69,37.95,48982.0
2016-05-25 11:30:00,37.94,37.97,37.82,37.88,71595.0,37.94,37.97,37.82,37.88,71595.0
2016-05-25 12:00:00,37.88,37.93,37.82,37.82,52799.0,37.88,37.93,37.82,37.82,52799.0
2016-05-25 12:30:00,37.82,37.88,37.8,37.85,30155.0,37.82,37.88,37.8,37.85,30155.0
2016-05-25 13:00:00,37.84,38.07,37.84,38.01,122468.0,37.84,38.07,37.84,38.01,122468.0
2016-05-25 13:30:00,38.01,38.12,37.96,38.11,76030.0,38.01,38.12,37.96,38.11,76030.0
2016-05-25 14:00:00,38.12,38.16,38.03,38.15,60409.0,38.12,38.16,38.03,38.15,60409.0
2016-05-25 14:30:00,38.15,38.22,38.13,38.15,138482.0,38.15,38.22,38.13,38.15,138482.0
2016-05-25 15:00:00,38.15,38.26,38.06,38.25,138017.0,38.15,38.26,38.06,38.25,138017.0
2016-05-25 15:30:00,38.24,38.31,38.14,38.19,287189.0,38.24,38.31,38.14,38.19,287189.0
2016-05-26 09:30:00,38.34,38.35,38.05,38.19,45027.0,38.34,38.35,38.05,38.19,45027.0
2016-05-26 10:00:00,38.18,38.2,37.87,37.88,55492.0,38.18,38.2,37.87,37.88,55492.0
2016-05-26 10:30:00,37.88,38.16,37.88,38.07,61979.0,37.88,38.16,37.88,38.07,61979.0
2016-05-26 11:00:00,38.06,38.34,38.06,38.34,78246.0,38.06,38.34,38.06,38.34,78246.0
2016-05-26 11:30:00,38.34,38.49,38.32,38.48,59582.0,38.34,38.49,38.32,38.48,59582.0
2016-05-26 12:00:00,38.49,38.53,38.32,38.32,37938.0,38.49,38.53,38.32,38.32,37938.0
2016-05-26 12:30:00,38.33,38.41,38.29,38.3,41386.0,38.33,38.41,38.29,38.3,41386.0
2016-05-26 13:00:00,38.32,38.57,38.32,38.56,51859.0,38.32,38.57,38.32,38.56,51859.0
2016-05-26 13:30:00,38.56,38.58,38.49,38.49,39855.0,38.56,38.58,38.49,38.49,39855.0
2016-05-26 14:00:00,38.49,38.56,38.47,38.56,69601.0,38.49,38.56,38.47,38.56,69601.0
2016-05-26 14:30:00,38.57,38.68,38.53,38.63,127911.0,38.57,38.68,38.53,38.63,127911.0
2016-05-26 15:00:00,38.64,38.72,38.63,38.7,91900.0,38.64,38.72,38.63,38.7,91900.0
2016-05-26 15:30:00,38.71,38.72,38.62,38.65,298227.0,38.71,38.72,38.62,38.65,298227.0
2016-05-27 09:30:00,38.65,39.06,38.58,38.7,68672.0,38.65,39.06,38.58,38.7,68672.0
2016-05-27 10:00:00,38.71,38.97,38.58,38.89,112239.0,38.71,38.97,38.58,38.89,112239.0
2016-05-27 10:30:00,38.92,38.92,38.74,38.75,74825.0,38.92,38.92,38.74,38.75,74825.0
2016-05-27 11:00:00,38.75,38.89,38.71,38.89,61590.0,38.75,38.89,38.71,38.89,61590.0
2016-05-27 11:30:00,38.89,38.98,38.85,38.91,43888.0,38.89,38.98,38.85,38.91,43888.0
2016-05-27 12:00:00,38.92,38.97,38.91,38.94,33516.0,38.92,38.97,38.91,38.94,33516.0
2016-05-27 12:30:00,38.94,38.99,38.88,38.89,32551.0,38.94,38.99,38.88,38.89,32551.0
2016-05-27 13:00:00,38.88,38.97,38.81,38.89,97162.0,38.88,38.97,38.81,38.89,97162.0
2016-05-27 13:30:00,38.89,38.89,38.73,38.76,64652.0,38.89,38.89,38.73,38.76,64652.0
2016-05-27 14:00:00,38.75,38.78,38.68,38.74,46112.0,38.75,38.78,38.68,38.74,46112.0
2016-05-27 14:30:00,38.74,38.77,38.7,38.74,38126.0,38.74,38.77,38.7,38.74,38126.0
2016-05-27 15:00:00,38.74,38.79,38.73,38.76,47430.0,38.74,38.79,38.73,38.76,47430.0
2016-05-27 15:30:00,38.76,38.85,38.72,38.8,154526.0,38.76,38.85,38.72,38.8,154526.0
2016-05-31 09:30:00,38.75,39.3,38.51,38.72,212505.0,38.75,39.3,38.51,38.72,212505.0
2016-05-31 10:00:00,38.71,38.95,38.71,38.77,52403.0,38.71,38.95,38.71,38.77,52403.0
2016-05-31 10:30:00,38.79,39.11,38.75,39.11,44984.0,38.79,39.11,38.75,39.11,44984.0
2016-05-31 11:00:00,39.1,39.14,38.97,39.0,248606.0,39.1,39.14,38.97,39.0,248606.0
2016-05-31 11:30:00,38.96,39.0,38.67,38.72,118560.0,38.96,39.0,38.67,38.72,118560.0
2016-05-31 12:00:00,38.73,38.83,38.72,38.74,40557.0,38.73,38.83,38.72,38.74,40557.0
2016-05-31 12:30:00,38.73,38.89,38.73,38.89,35922.0,38.73,38.89,38.73,38.89,35922.0
2016-05-31 13:00:00,38.89,38.99,38.88,38.98,37408.0,38.89,38.99,38.88,38.98,37408.0
2016-05-31 13:30:00,38.99,39.03,38.86,38.89,80190.0,38.99,39.03,38.86,38.89,80190.0
2016-05-31 14:00:00,38.89,38.92,38.81,38.9,49419.0,38.89,38.92,38.81,38.9,49419.0
2016-05-31 14:30:00,38.89,38.9,38.8,38.82,86047.0,38.89,38.9,38.8,38.82,86047.0
2016-05-31 15:00:00,38.82,38.96,38.82,38.89,71261.0,38.82,38.96,38.82,38.89,71261.0
2016-05-31 15:30:00,38.89,39.01,38.82,38.92,361962.0,38.89,39.01,38.82,38.92,361962.0
2016-06-01 09:30:00,38.61,38.93,38.58,38.66,66016.0,38.61,38.93,38.58,38.66,66016.0
2016-06-01 10:00:00,38.69,38.93,38.65,38.87,77709.0,38.69,38.93,38.65,38.87,77709.0
2016-06-01 10:30:00,38.87,38.91,38.69,38.71,119700.0,38.87,38.91,38.69,38.71,119700.0
2016-06-01 11:00:00,38.71,38.78,38.47,38.49,105396.0,38.71,38.78,38.47,38.49,105396.0
2016-06-01 11:30:00,38.47,38.54,38.43,38.51,54815.0,38.47,38.54,38.43,38.51,54815.0
2016-06-01 12:00:00,38.51,38.58,38.43,38.47,78512.0,38.51,38.58,38.43,38.47,78512.0
2016-06-01 12:30:00,38.47,38.58,38.46,38.52,60641.0,38.47,38.58,38.46,38.52,60641.0
2016-06-01 13:00:00,38.53,38.57,38.45,38.45,51580.0,38.53,38.57,38.45,38.45,51580.0
2016-06-01 13:30:00,38.46,38.49,38.34,38.39,53334.0,38.46,38.49,38.34,38.39,53334.0
2016-06-01 14:00:00,38.4,38.54,38.36,38.54,72286.0,38.4,38.54,38.36,38.54,72286.0
2016-06-01 14:30:00,38.54,38.55,38.39,38.44,106272.0,38.54,38.55,38.39,38.44,106272.0
2016-06-01 15:00:00,38.45,38.48,38.37,38.47,95323.0,38.45,38.48,38.37,38.47,95323.0
2016-06-01 15:30:00,38.47,38.54,38.41,38.5,189575.0,38.47,38.54,38.41,38.5,189575.0
2016-06-02 09:30:00,38.21,38.6,38.0,38.57,79814.0,38.21,38.6,38.0,38.57,79814.0
2016-06-02 10:00:00,38.59,38.91,38.58,38.88,76545.0,38.59,38.91,38.58,38.88,76545.0
2016-06-02 10:30:00,38.88,38.93,38.71,38.74,98136.0,38.88,38.93,38.71,38.74,98136.0
2016-06-02 11:00:00,38.74,38.9,38.71,38.72,65065.0,38.74,38.9,38.71,38.72,65065.0
2016-06-02 11:30:00,38.71,38.91,38.61,38.83,93031.0,38.71,38.91,38.61,38.83,93031.0
2016-06-02 12:00:00,38.8,38.84,38.69,38.7,54152.0,38.8,38.84,38.69,38.7,54152.0
2016-06-02 12:30:00,38.71,38.85,38.65,38.82,39802.0,38.71,38.85,38.65,38.82,39802.0
2016-06-02 13:00:00,38.82,38.82,38.74,38.76,43996.0,38.82,38.82,38.74,38.76,43996.0
2016-06-02 13:30:00,38.75,38.77,38.74,38.74,49660.0,38.75,38.77,38.74,38.74,49660.0
2016-06-02 14:00:00,38.75,38.78,38.67,38.78,79389.0,38.75,38.78,38.67,38.78,79389.0
2016-06-02 14:30:00,38.77,38.83,38.75,38.78,74463.0,38.77,38.83,38.75,38.78,74463.0
2016-06-02 15:00:00,38.77,38.93,38.77,38.84,146851.0,38.77,38.93,38.77,38.84,146851.0
2016-06-02 15:30:00,38.84,38.93,38.81,38.9,282497.0,38.84,38.93,38.81,38.9,282497.0
2016-06-03 09:30:00,38.64,38.89,38.42,38.49,44723.0,38.64,38.89,38.42,38.49,44723.0
2016-06-03 10:00:00,38.49,38.69,38.39,38.69,59086.0,38.49,38.69,38.39,38.69,59086.0
2016-06-03 10:30:00,38.67,38.79,38.64,38.64,35736.0,38.67,38.79,38.64,38.64,35736.0
2016-06-03 11:00:00,38.64,38.7,38.6,38.67,31144.0,38.64,38.7,38.6,38.67,31144.0
2016-06-03 11:30:00,38.67,38.92,38.65,38.9,48458.0,38.67,38.92,38.65,38.9,48458.0
2016-06-03 12:00:00,38.9,39.05,38.71,38.72,86532.0,38.9,39.05,38.71,38.72,86532.0
2016-06-03 12:30:00,38.72,38.83,38.72,38.82,52184.0,38.72,38.83,38.72,38.82,52184.0
2016-06-03 13:00:00,38.82,38.83,38.78,38.78,39220.0,38.82,38.83,38.78,38.78,39220.0
2016-06-03 13:30:00,38.79,38.88,38.77,38.82,67109.0,38.79,38.88,38.77,38.82,67109.0
2016-06-03 14:00:00,38.82,38.84,38.71,38.74,36872.0,38.82,38.84,38.71,38.74,36872.0
2016-06-03 14:30:00,38.73,38.81,38.73,38.79,35013.0,38.73,38.81,38.73,38.79,35013.0
2016-06-03 15:00:00,38.78,38.9,38.78,38.88,56803.0,38.78,38.9,38.78,38.88,56803.0
2016-06-03 15:30:00,38.88,38.92,38.79,38.79,255176.0,38.88,38.92,38.79,38.79,255176.0
2016-06-06 09:30:00,38.75,38.93,38.44,38.88,60689.0,38.75,38.93,38.44,38.88,60689.0
2016-06-06 10:00:00,38.9,39.19,38.9,39.03,173849.0,38.9,39.19,38.9,39.03,173849.0
2016-06-06 10:30:00,39.02,39.3,39.01,39.28,53008.0,39.02,39.3,39.01,39.28,53008.0
2016-06-06 11:00:00,39.27,39.28,39.14,39.27,79332.0,39.27,39.28,39.14,39.27,79332.0
2016-06-06 11:30:00,39.26,39.27,39.16,39.16,69399.0,39.26,39.27,39.16,39.16,69399.0
2016-06-06 12:00:00,39.15,39.18,39.04,39.11,77182.0,39.15,39.18,39.04,39.11,77182.0
2016-06-06 12:30:00,39.1,39.17,39.03,39.09,55712.0,39.1,39.17,39.03,39.09,55712.0
2016-06-06 13:00:00,39.09,39.17,39.07,39.15,50753.0,39.09,39.17,39.07,39.15,50753.0
2016-06-06 13:30:00,39.15,39.24,39.11,39.22,51493.0,39.15,39.24,39.11,39.22,51493.0
2016-06-06 14:00:00,39.22,39.23,39.15,39.2,67625.0,39.22,39.23,39.15,39.2,67625.0
2016-06-06 14:30:00,39.19,39.21,39.09,39.11,90926.0,39.19,39.21,39.09,39.11,90926.0
2016-06-06 15:00:00,39.12,39.14,39.07,39.08,67712.0,39.12,39.14,39.07,39.08,67712.0
2016-06-06 15:30:00,39.09,39.15,39.07,39.1,170932.0,39.09,39.15,39.07,39.1,170932.0
2016-06-07 09:30:00,39.2,40.13,39.19,39.95,263713.0,39.2,40.13,39.19,39.95,263713.0
2016-06-07 10:00:00,39.95,40.12,39.93,40.02,282848.0,39.95,40.12,39.93,40.02,282848.0
2016-06-07 10:30:00,40.03,40.03,39.68,39.84,233979.0,40.03,40.03,39.68,39.84,233979.0
2016-06-07 11:00:00,39.85,39.94,39.75,39.87,204651.0,39.85,39.94,39.75,39.87,204651.0
2016-06-07 11:30:00,39.88,40.0,39.8,39.82,66506.0,39.88,40.0,39.8,39.82,66506.0
2016-06-07 12:00:00,39.82,39.91,39.8,39.8,54598.0,39.82,39.91,39.8,39.8,54598.0
2016-06-07 12:30:00,39.8,39.82,39.69,39.82,114131.0,39.8,39.82,39.69,39.82,114131.0
2016-06-07 13:00:00,39.82,39.99,39.8,39.98,100505.0,39.82,39.99,39.8,39.98,100505.0
2016-06-07 13:30:00,39.99,40.17,39.87,39.94,288772.0,39.99,40.17,39.87,39.94,288772.0
2016-06-07 14:00:00,39.95,39.97,39.8,39.82,121160.0,39.95,39.97,39.8,39.82,121160.0
2016-06-07 14:30:00,39.82,39.87,39.8,39.82,76940.0,39.82,39.87,39.8,39.82,76940.0
2016-06-07 15:00:00,39.82,39.89,39.8,39.8,170392.0,39.82,39.89,39.8,39.8,170392.0
2016-06-07 15:30:00,39.81,39.94,39.8,39.89,259772.0,39.81,39.94,39.8,39.89,259772.0
2016-06-08 09:30:00,39.27,39.69,38.67,39.26,302326.0,39.27,39.69,38.67,39.26,302326.0
2016-06-08 10:00:00,39.26,39.26,39.07,39.2,277827.0,39.26,39.26,39.07,39.2,277827.0
2016-06-08 10:30:00,39.2,39.31,39.11,39.15,142486.0,39.2,39.31,39.11,39.15,142486.0
2016-06-08 11:00:00,39.14,39.26,38.99,39.04,166906.0,39.14,39.26,38.99,39.04,166906.0
2016-06-08 11:30:00,39.05,39.18,38.95,39.05,99383.0,39.05,39.18,38.95,39.05,99383.0
2016-06-08 12:00:00,39.06,39.15,39.03,39.13,73836.0,39.06,39.15,39.03,39.13,73836.0
2016-06-08 12:30:00,39.13,39.2,39.09,39.18,104107.0,39.13,39.2,39.09,39.18,104107.0
2016-06-08 13:00:00,39.18,39.31,39.11,39.11,108416.0,39.18,39.31,39.11,39.11,108416.0
2016-06-08 13:30:00,39.11,39.18,39.1,39.13,67874.0,39.11,39.18,39.1,39.13,67874.0
2016-06-08 14:00:00,39.14,39.31,39.04,39.31,163607.0,39.14,39.31,39.04,39.31,163607.0
2016-06-08 14:30:00,39.31,39.41,39.23,39.38,82285.0,39.31,39.41,39.23,39.38,82285.0
2016-06-08 15:00:00,39.38,39.63,39.35,39.62,446701.0,39.38,39.63,39.35,39.62,446701.0
2016-06-08 15:30:00,39.62,39.7,39.59,39.66,493317.0,39.62,39.7,39.59,39.66,493317.0
2016-06-09 09:30:00,39.37,39.66,39.09,39.63,84402.0,39.37,39.66,39.09,39.63,84402.0
2016-06-09 10:00:00,39.61,39.9,39.61,39.8,49802.0,39.61,39.9,39.61,39.8,49802.0
2016-06-09 10:30:00,39.81,40.0,39.78,39.92,74031.0,39.81,40.0,39.78,39.92,74031.0
2016-06-09 11:00:00,39.92,39.93,39.73,39.75,194084.0,39.92,39.93,39.73,39.75,194084.0
2016-06-09 11:30:00,39.75,39.81,39.56,39.57,93978.0,39.75,39.81,39.56,39.57,93978.0
2016-06-09 12:00:00,39.56,39.57,39.47,39.5,75625.0,39.56,39.57,39.47,39.5,75625.0
2016-06-09 12:30:00,39.5,39.61,39.47,39.53,94138.0,39.5,39.61,39.47,39.53,94138.0
2016-06-09 13:00:00,39.52,39.85,39.51,39.84,259100.0,39.52,39.85,39.51,39.84,259100.0
2016-06-09 13:30:00,39.84,39.84,39.65,39.68,134308.0,39.84,39.84,39.65,39.68,134308.0
2016-06-09 14:00:00,39.68,39.73,39.6,39.63,37628.0,39.68,39.73,39.6,39.63,37628.0
2016-06-09 14:30:00,39.64,39.72,39.63,39.7,78671.0,39.64,39.72,39.63,39.7,78671.0
2016-06-09 15:00:00,39.7,39.72,39.6,39.61,87012.0,39.7,39.72,39.6,39.61,87012.0
2016-06-09 15:30:00,39.61,39.67,39.57,39.59,302651.0,39.61,39.67,39.57,39.59,302651.0
2016-06-10 09:30:00,39.0,39.57,38.81,39.02,91426.0,39.0,39.57,38.81,39.02,91426.0
2016-06-10 10:00:00,39.0,39.14,38.95,39.01,56453.0,39.0,39.14,38.95,39.01,56453.0
2016-06-10 10:30:00,39.0,39.12,38.98,39.08,83164.0,39.0,39.12,38.98,39.08,83164.0
2016-06-10 11:00:00,39.08,39.39,39.01,39.32,162269.0,39.08,39.39,39.01,39.32,162269.0
2016-06-10 11:30:00,39.29,39.4,39.22,39.27,74381.0,39.29,39.4,39.22,39.27,74381.0
2016-06-10 12:00:00,39.29,39.38,39.27,39.34,38479.0,39.29,39.38,39.27,39.34,38479.0
2016-06-10 12:30:00,39.34,39.49,39.29,39.48,53762.0,39.34,39.49,39.29,39.48,53762.0
2016-06-10 13:00:00,39.48,39.51,39.38,39.38,82174.0,39.48,39.51,39.38,39.38,82174.0
2016-06-10 13:30:00,39.39,39.39,39.13,39.17,63930.0,39.39,39.39,39.13,39.17,63930.0
2016-06-10 14:00:00,39.17,39.18,39.02,39.02,84274.0,39.17,39.18,39.02,39.02,84274.0
2016-06-10 14:30:00,39.02,39.07,38.96,38.99,79013.0,39.02,39.07,38.96,38.99,79013.0
2016-06-10 15:00:00,38.98,39.04,38.93,38.97,79054.0,38.98,39.04,38.93,38.97,79054.0
2016-06-10 15:30:00,38.98,39.1,38.95,39.04,309362.0,38.98,39.1,38.95,39.04,309362.0
2016-06-13 09:30:00,38.67,39.38,38.62,39.14,66235.0,38.67,39.38,38.62,39.14,66235.0
2016-06-13 10:00:00,39.15,39.18,38.82,38.95,60522.0,39.15,39.18,38.82,38.95,60522.0
2016-06-13 10:30:00,38.93,38.99,38.75,38.75,117847.0,38.93,38.99,38.75,38.75,117847.0
2016-06-13 11:00:00,38.76,38.76,38.54,38.6,58964.0,38.76,38.76,38.54,38.6,58964.0
2016-06-13 11:30:00,38.6,38.69,38.4,38.46,68990.0,38.6,38.69,38.4,38.46,68990.0
2016-06-13 12:00:00,38.47,38.79,38.47,38.79,48880.0,38.47,38.79,38.47,38.79,48880.0
2016-06-13 12:30:00,38.79,39.04,38.78,38.93,39668.0,38.79,39.04,38.78,38.93,39668.0
2016-06-13 13:00:00,38.92,38.94,38.79,38.82,24425.0,38.92,38.94,38.79,38.82,24425.0
2016-06-13 13:30:00,38.83,38.84,38.66,38.68,39496.0,38.83,38.84,38.66,38.68,39496.0
2016-06-13 14:00:00,38.67,38.75,38.6,38.62,44155.0,38.67,38.75,38.6,38.62,44155.0
2016-06-13 14:30:00,38.63,38.71,38.53,38.54,88874.0,38.63,38.71,38.53,38.54,88874.0
2016-06-13 15:00:00,38.54,38.57,38.37,38.39,135625.0,38.54,38.57,38.37,38.39,135625.0
2016-06-13 15:30:00,38.39,38.41,38.22,38.23,359714.0,38.39,38.41,38.22,38.23,359714.0
2016-06-14 09:30:00,38.22,38.54,38.06,38.15,57757.0,38.22,38.54,38.06,38.15,57757.0
2016-06-14 10:00:00,38.15,38.18,37.85,37.9,177928.0,38.15,38.18,37.85,37.9,177928.0
2016-06-14 10:30:00,37.89,37.97,37.76,37.9,96874.0,37.89,37.97,37.76,37.9,96874.0
2016-06-14 11:00:00,37.88,38.08,37.86,38.08,87505.0,37.88,38.08,37.86,38.08,87505.0
2016-06-14 11:30:00,38.07,38.11,37.96,37.98,124816.0,38.07,38.11,37.96,37.98,124816.0
2016-06-14 12:00:00,37.98,38.22,37.97,38.21,402139.0,37.98,38.22,37.97,38.21,402139.0
2016-06-14 12:30:00,38.22,38.29,38.16,38.28,70485.0,38.22,38.29,38.16,38.28,70485.0
2016-06-14 13:00:00,38.28,38.34,38.22,38.26,106639.0,38.28,38.34,38.22,38.26,106639.0
2016-06-14 13:30:00,38.25,38.34,38.16,38.2,53626.0,38.25,38.34,38.16,38.2,53626.0
2016-06-14 14:00:00,38.19,38.33,38.16,38.33,94854.0,38.19,38.33,38.16,38.33,94854.0
2016-06-14 14:30:00,38.32,38.36,38.21,38.25,71740.0,38.32,38.36,38.21,38.25,71740.0
2016-06-14 15:00:00,38.27,38.42,38.23,38.42,141376.0,38.27,38.42,38.23,38.42,141376.0
2016-06-14 15:30:00,38.42,38.46,38.31,38.36,495957.0,38.42,38.46,38.31,38.36,495957.0
2016-06-15 09:30:00,38.4,38.67,37.9,38.0,63655.0,38.4,38.67,37.9,38.0,63655.0
2016-06-15 10:00:00,38.01,38.15,37.96,38.03,93838.0,38.01,38.15,37.96,38.03,93838.0
2016-06-15 10:30:00,38.04,38.06,37.59,37.62,114627.0,38.04,38.06,37.59,37.62,114627.0
2016-06-15 11:00:00,37.62,37.66,37.43,37.48,149050.0,37.62,37.66,37.43,37.48,149050.0
2016-06-15 11:30:00,37.46,37.6,37.4,37.43,177936.0,37.46,37.6,37.4,37.43,177936.0
2016-06-15 12:00:00,37.41,37.56,37.41,37.46,147621.0,37.41,37.56,37.41,37.46,147621.0
2016-06-15 12:30:00,37.46,37.83,37.46,37.72,153702.0,37.46,37.83,37.46,37.72,153702.0
2016-06-15 13:00:00,37.71,37.76,37.53,37.59,65156.0,37.71,37.76,37.53,37.59,65156.0
2016-06-15 13:30:00,37.59,37.64,37.49,37.56,136991.0,37.59,37.64,37.49,37.56,136991.0
2016-06-15 14:00:00,37.57,37.67,37.44,37.45,143258.0,37.57,37.67,37.44,37.45,143258.0
2016-06-15 14:30:00,37.44,37.7,37.43,37.64,201739.0,37.44,37.7,37.43,37.64,201739.0
2016-06-15 15:00:00,37.63,37.68,37.53,37.6,141389.0,37.63,37.68,37.53,37.6,141389.0
2016-06-15 15:30:00,37.59,37.6,37.45,37.5,361010.0,37.59,37.6,37.45,37.5,361010.0
2016-06-16 09:30:00,37.37,38.11,37.26,37.57,123424.0,37.37,38.11,37.26,37.57,123424.0
2016-06-16 10:00:00,37.58,37.6,37.19,37.22,99720.0,37.58,37.6,37.19,37.22,99720.0
2016-06-16 10:30:00,37.21,37.29,37.1,37.18,71507.0,37.21,37.29,37.1,37.18,71507.0
2016-06-16 11:00:00,37.18,37.37,37.15,37.25,120831.0,37.18,37.37,37.15,37.25,120831.0
2016-06-16 11:30:00,37.26,37.39,37.18,37.3,99787.0,37.26,37.39,37.18,37.3,99787.0
2016-06-16 12:00:00,37.29,37.53,37.22,37.52,55601.0,37.29,37.53,37.22,37.52,55601.0
2016-06-16 12:30:00,37.51,37.74,37.39,37.72,112436.0,37.51,37.74,37.39,37.72,112436.0
2016-06-16 13:00:00,37.73,37.82,37.6,37.61,66897.0,37.73,37.82,37.6,37.61,66897.0
2016-06-16 13:30:00,37.61,37.69,37.38,37.38,53408.0,37.61,37.69,37.38,37.38,53408.0
2016-06-16 14:00:00,37.38,37.55,37.38,37.49,61420.0,37.38,37.55,37.38,37.49,61420.0
2016-06-16 14:30:00,37.47,37.7,37.45,37.65,82841.0,37.47,37.7,37.45,37.65,82841.0
2016-06-16 15:00:00,37.65,37.79,37.59,37.79,132222.0,37.65,37.79,37.59,37.79,132222.0
2016-06-16 15:30:00,37.79,37.83,37.7,37.77,336458.0,37.79,37.83,37.7,37.77,336458.0
2016-06-17 09:30:00,37.69,37.72,36.85,37.18,355345.0,37.69,37.72,36.85,37.18,355345.0
2016-06-17 10:00:00,37.19,37.36,37.13,37.21,89271.0,37.19,37.36,37.13,37.21,89271.0
2016-06-17 10:30:00,37.21,37.21,37.02,37.04,112815.0,37.21,37.21,37.02,37.04,112815.0
2016-06-17 11:00:00,37.03,37.22,36.98,37.11,83922.0,37.03,37.22,36.98,37.11,83922.0
2016-06-17 11:30:00,37.08,37.1,36.89,36.93,76549.0,37.08,37.1,36.89,36.93,76549.0
2016-06-17 12:00:00,36.95,37.0,36.86,37.0,70518.0,36.95,37.0,36.86,37.0,70518.0
2016-06-17 12:30:00,36.99,36.99,36.85,36.88,50098.0,36.99,36.99,36.85,36.88,50098.0
2016-06-17 13:00:00,36.87,37.08,36.82,37.07,52635.0,36.87,37.08,36.82,37.07,52635.0
2016-06-17 13:30:00,37.07,37.15,37.06,37.14,71488.0,37.07,37.15,37.06,37.14,71488.0
2016-06-17 14:00:00,37.14,37.14,36.93,36.98,68426.0,37.14,37.14,36.93,36.98,68426.0
2016-06-17 14:30:00,36.98,37.2,36.97,37.14,78294.0,36.98,37.2,36.97,37.14,78294.0
2016-06-17 15:00:00,37.14,37.21,37.09,37.21,67192.0,37.14,37.21,37.09,37.21,67192.0
2016-06-17 15:30:00,37.2,37.21,37.05,37.09,261272.0,37.2,37.21,37.05,37.09,261272.0
2016-06-20 09:30:00,37.43,37.82,37.27,37.55,58413.0,37.43,37.82,37.27,37.55,58413.0
2016-06-20 10:00:00,37.54,37.77,37.49,37.73,93820.0,37.54,37.77,37.49,37.73,93820.0
2016-06-20 10:30:00,37.73,37.81,37.64,37.8,113131.0,37.73,37.81,37.64,37.8,113131.0
2016-06-20 11:00:00,37.79,38.01,37.77,37.97,91641.0,37.79,38.01,37.77,37.97,91641.0
2016-06-20 11:30:00,37.97,38.04,37.86,37.93,63930.0,37.97,38.04,37.86,37.93,63930.0
2016-06-20 12:00:00,37.93,37.94,37.83,37.92,44871.0,37.93,37.94,37.83,37.92,44871.0
2016-06-20 12:30:00,37.94,38.0,37.9,37.95,43580.0,37.94,38.0,37.9,37.95,43580.0
2016-06-20 13:00:00,37.96,38.01,37.88,37.88,49288.0,37.96,38.01,37.88,37.88,49288.0
2016-06-20 13:30:00,37.89,37.99,37.87,37.94,43688.0,37.89,37.99,37.87,37.94,43688.0
2016-06-20 14:00:00,37.94,37.96,37.85,37.9,42400.0,37.94,37.96,37.85,37.9,42400.0
2016-06-20 14:30:00,37.89,37.96,37.88,37.91,78162.0,37.89,37.96,37.88,37.91,78162.0
2016-06-20 15:00:00,37.91,37.93,37.8,37.83,96945.0,37.91,37.93,37.8,37.83,96945.0
2016-06-20 15:30:00,37.82,37.84,37.69,37.78,195121.0,37.82,37.84,37.69,37.78,195121.0
2016-06-21 09:30:00,37.85,38.11,37.73,37.78,54848.0,37.85,38.11,37.73,37.78,54848.0
2016-06-21 10:00:00,37.76,37.77,37.55,37.63,36896.0,37.76,37.77,37.55,37.63,36896.0
2016-06-21 10:30:00,37.62,37.64,37.3,37.36,40183.0,37.62,37.64,37.3,37.36,40183.0
2016-06-21 11:00:00,37.34,37.53,37.34,37.36,42013.0,37.34,37.53,37.34,37.36,42013.0
2016-06-21 11:30:00,37.37,37.39,37.28,37.37,47004.0,37.37,37.39,37.28,37.37,47004.0
2016-06-21 12:00:00,37.37,37.37,37.27,37.33,29014.0,37.37,37.37,37.27,37.33,29014.0
2016-06-21 12:30:00,37.34,37.34,37.22,37.23,41900.0,37.34,37.34,37.22,37.23,41900.0
2016-06-21 13:00:00,37.22,37.34,37.2,37.31,38733.0,37.22,37.34,37.2,37.31,38733.0
2016-06-21 13:30:00,37.31,37.32,37.19,37.24,35926.0,37.31,37.32,37.19,37.24,35926.0
2016-06-21 14:00:00,37.24,37.36,37.2,37.34,40614.0,37.24,37.36,37.2,37.34,40614.0
2016-06-21 14:30:00,37.36,37.46,37.34,37.35,44910.0,37.36,37.46,37.34,37.35,44910.0
2016-06-21 15:00:00,37.35,37.38,37.27,37.34,72870.0,37.35,37.38,37.27,37.34,72870.0
2016-06-21 15:30:00,37.32,37.35,37.26,37.31,131088.0,37.32,37.35,37.26,37.31,131088.0
2016-06-22 09:30:00,37.16,37.32,37.05,37.15,32076.0,37.16,37.32,37.05,37.15,32076.0
2016-06-22 10:00:00,37.16,37.33,37.13,37.3,37298.0,37.16,37.33,37.13,37.3,37298.0
2016-06-22 10:30:00,37.29,37.45,37.28,37.4,31752.0,37.29,37.45,37.28,37.4,31752.0
2016-06-22 11:00:00,37.39,37.45,37.35,37.45,33474.0,37.39,37.45,37.35,37.45,33474.0
2016-06-22 11:30:00,37.44,37.51,37.35,37.45,22023.0,37.44,37.51,37.35,37.45,22023.0
2016-06-22 12:00:00,37.45,37.48,37.22,37.24,20294.0,37.45,37.48,37.22,37.24,20294.0
2016-06-22 12:30:00,37.24,37.3,37.19,37.28,20100.0,37.24,37.3,37.19,37.28,20100.0
2016-06-22 13:00:00,37.28,37.31,37.21,37.23,62585.0,37.28,37.31,37.21,37.23,62585.0
2016-06-22 13:30:00,37.23,37.33,37.2,37.31,20224.0,37.23,37.33,37.2,37.31,20224.0
2016-06-22 14:00:00,37.29,37.34,37.23,37.28,35652.0,37.29,37.34,37.23,37.28,35652.0
2016-06-22 14:30:00,37.28,37.3,37.17,37.25,27762.0,37.28,37.3,37.17,37.25,27762.0
2016-06-22 15:00:00,37.23,37.28,37.12,37.14,41127.0,37.23,37.28,37.12,37.14,41127.0
2016-06-22 15:30:00,37.15,37.21,37.09,37.19,127318.0,37.15,37.21,37.09,37.19,127318.0
2016-06-23 09:30:00,37.4,37.55,37.25,37.41,33887.0,37.4,37.55,37.25,37.41,33887.0
2016-06-23 10:00:00,37.43,37.52,37.34,37.38,27514.0,37.43,37.52,37.34,37.38,27514.0
2016-06-23 10:30:00,37.34,37.44,37.28,37.43,21118.0,37.34,37.44,37.28,37.43,21118.0
2016-06-23 11:00:00,37.44,37.58,37.44,37.55,26716.0,37.44,37.58,37.44,37.55,26716.0
2016-06-23 11:30:00,37.57,37.86,37.56,37.84,113797.0,37.57,37.86,37.56,37.84,113797.0
2016-06-23 12:00:00,37.84,37.92,37.8,37.89,60343.0,37.84,37.92,37.8,37.89,60343.0
2016-06-23 12:30:00,37.88,37.88,37.74,37.8,27507.0,37.88,37.88,37.74,37.8,27507.0
2016-06-23 13:00:00,37.79,37.86,37.77,37.82,45004.0,37.79,37.86,37.77,37.82,45004.0
2016-06-23 13:30:00,37.82,37.83,37.7,37.72,29033.0,37.82,37.83,37.7,37.72,29033.0
2016-06-23 14:00:00,37.7,37.84,37.65,37.8,83762.0,37.7,37.84,37.65,37.8,83762.0
2016-06-23 14:30:00,37.8,37.95,37.78,37.91,62261.0,37.8,37.95,37.78,37.91,62261.0
2016-06-23 15:00:00,37.91,37.97,37.87,37.91,86184.0,37.91,37.97,37.87,37.91,86184.0
2016-06-23 15:30:00,37.91,37.98,37.9,37.98,199474.0,37.91,37.98,37.9,37.98,199474.0
2016-06-24 09:30:00,36.28,37.25,36.02,37.18,105977.0,36.28,37.25,36.02,37.18,105977.0
2016-06-24 10:00:00,37.19,37.3,37.05,37.05,99848.0,37.19,37.3,37.05,37.05,99848.0
2016-06-24 10:30:00,37.09,37.15,36.99,37.0,64376.0,37.09,37.15,36.99,37.0,64376.0
2016-06-24 11:00:00,37.0,37.02,36.91,36.98,64401.0,37.0,37.02,36.91,36.98,64401.0
2016-06-24 11:30:00,36.98,37.02,36.88,36.95,60485.0,36.98,37.02,36.88,36.95,60485.0
2016-06-24 12:00:00,36.94,36.96,36.83,36.87,56414.0,36.94,36.96,36.83,36.87,56414.0
2016-06-24 12:30:00,36.86,36.9,36.7,36.73,46487.0,36.86,36.9,36.7,36.73,46487.0
2016-06-24 13:00:00,36.72,36.76,36.55,36.55,65313.0,36.72,36.76,36.55,36.55,65313.0
2016-06-24 13:30:00,36.55,36.55,36.27,36.34,142959.0,36.55,36.55,36.27,36.34,142959.0
2016-06-24 14:00:00,36.36,36.51,36.36,36.4,101211.0,36.36,36.51,36.36,36.4,101211.0
2016-06-24 14:30:00,36.4,36.4,36.07,36.13,185686.0,36.4,36.4,36.07,36.13,185686.0
2016-06-24 15:00:00,36.12,36.15,36.0,36.06,520930.0,36.12,36.15,36.0,36.06,520930.0
2016-06-24 15:30:00,36.06,36.26,35.99,35.99,600917.0,36.06,36.26,35.99,35.99,600917.0
2016-06-27 09:30:00,35.63,35.63,35.2,35.45,119819.0,35.63,35.63,35.2,35.45,119819.0
2016-06-27 10:00:00,35.45,35.61,35.38,35.54,137471.0,35.45,35.61,35.38,35.54,137471.0
2016-06-27 10:30:00,35.54,35.58,35.24,35.25,117140.0,35.54,35.58,35.24,35.25,117140.0
2016-06-27 11:00:00,35.24,35.32,35.0,35.26,214634.0,35.24,35.32,35.0,35.26,214634.0
2016-06-27 11:30:00,35.25,35.26,35.04,35.18,292612.0,35.25,35.26,35.04,35.18,292612.0
2016-06-27 12:00:00,35.18,35.42,35.15,35.42,103839.0,35.18,35.42,35.15,35.42,103839.0
2016-06-27 12:30:00,35.43,35.59,35.39,35.58,117438.0,35.43,35.59,35.39,35.58,117438.0
2016-06-27 13:00:00,35.58,35.6,35.49,35.52,64117.0,35.58,35.6,35.49,35.52,64117.0
2016-06-27 13:30:00,35.51,35.54,35.4,35.46,77860.0,35.51,35.54,35.4,35.46,77860.0
2016-06-27 14:00:00,35.46,35.49,35.37,35.48,67717.0,35.46,35.49,35.37,35.48,67717.0
2016-06-27 14:30:00,35.48,35.59,35.23,35.29,148714.0,35.48,35.59,35.23,35.29,148714.0
2016-06-27 15:00:00,35.31,35.5,35.3,35.36,132574.0,35.31,35.5,35.3,35.36,132574.0
2016-06-27 15:30:00,35.36,35.55,35.34,35.5,254788.0,35.36,35.55,35.34,35.5,254788.0
2016-06-28 09:30:00,35.96,36.09,35.82,35.92,86219.0,35.96,36.09,35.82,35.92,86219.0
2016-06-28 10:00:00,35.91,35.95,35.7,35.85,86676.0,35.91,35.95,35.7,35.85,86676.0
2016-06-28 10:30:00,35.86,36.15,35.8,36.1,64202.0,35.86,36.15,35.8,36.1,64202.0
2016-06-28 11:00:00,36.1,36.13,35.97,36.07,140721.0,36.1,36.13,35.97,36.07,140721.0
2016-06-28 11:30:00,36.08,36.24,36.08,36.18,102252.0,36.08,36.24,36.08,36.18,102252.0
2016-06-28 12:00:00,36.17,36.2,36.01,36.05,51009.0,36.17,36.2,36.01,36.05,51009.0
2016-06-28 12:30:00,36.07,36.13,36.0,36.05,48341.0,36.07,36.13,36.0,36.05,48341.0
2016-06-28 13:00:00,36.03,36.05,35.89,35.95,36440.0,36.03,36.05,35.89,35.95,36440.0
2016-06-28 13:30:00,35.95,36.05,35.92,36.01,29699.0,35.95,36.05,35.92,36.01,29699.0
2016-06-28 14:00:00,36.01,36.06,35.97,36.0,24956.0,36.01,36.06,35.97,36.0,24956.0
2016-06-28 14:30:00,36.02,36.19,36.02,36.12,42645.0,36.02,36.19,36.02,36.12,42645.0
2016-06-28 15:00:00,36.11,36.2,36.0,36.03,67787.0,36.11,36.2,36.0,36.03,67787.0
2016-06-28 15:30:00,36.04,36.17,36.04,36.15,166554.0,36.04,36.17,36.04,36.15,166554.0
2016-06-29 09:30:00,36.53,36.67,36.43,36.59,32648.0,36.53,36.67,36.43,36.59,32648.0
2016-06-29 10:00:00,36.57,36.58,36.38,36.53,59881.0,36.57,36.58,36.38,36.53,59881.0
2016-06-29 10:30:00,36.55,36.57,36.49,36.52,52772.0,36.55,36.57,36.49,36.52,52772.0
2016-06-29 11:00:00,36.51,36.71,36.51,36.65,91505.0,36.51,36.71,36.51,36.65,91505.0
2016-06-29 11:30:00,36.65,36.77,36.64,36.7,49217.0,36.65,36.77,36.64,36.7,49217.0
2016-06-29 12:00:00,36.7,36.79,36.66,36.76,63659.0,36.7,36.79,36.66,36.76,63659.0
2016-06-29 12:30:00,36.76,36.77,36.7,36.76,33562.0,36.76,36.77,36.7,36.76,33562.0
2016-06-29 13:00:00,36.78,36.84,36.65,36.72,94940.0,36.78,36.84,36.65,36.72,94940.0
2016-06-29 13:30:00,36.72,36.75,36.67,36.73,38967.0,36.72,36.75,36.67,36.73,38967.0
2016-06-29 14:00:00,36.73,36.75,36.61,36.65,39001.0,36.73,36.75,36.61,36.65,39001.0
2016-06-29 14:30:00,36.65,36.69,36.62,36.66,61527.0,36.65,36.69,36.62,36.66,61527.0
2016-06-29 15:00:00,36.66,36.74,36.6,36.65,63529.0,36.66,36.74,36.6,36.65,63529.0
2016-06-29 15:30:00,36.65,36.69,36.6,36.61,163372.0,36.65,36.69,36.6,36.61,163372.0
2016-06-30 09:30:00,36.69,37.45,36.65,37.21,88414.0,36.69,37.45,36.65,37.21,88414.0
2016-06-30 10:00:00,37.21,37.44,37.19,37.28,55054.0,37.21,37.44,37.19,37.28,55054.0
2016-06-30 10:30:00,37.27,37.72,37.26,37.68,55148.0,37.27,37.72,37.26,37.68,55148.0
2016-06-30 11:00:00,37.63,37.8,37.53,37.68,48780.0,37.63,37.8,37.53,37.68,48780.0
2016-06-30 11:30:00,37.68,37.79,37.63,37.75,52693.0,37.68,37.79,37.63,37.75,52693.0
2016-06-30 12:00:00,37.79,37.87,37.75,37.83,50395.0,37.79,37.87,37.75,37.83,50395.0
2016-06-30 12:30:00,37.87,37.91,37.75,37.8,51084.0,37.87,37.91,37.75,37.8,51084.0
2016-06-30 13:00:00,37.79,37.81,37.68,37.69,78560.0,37.79,37.81,37.68,37.69,78560.0
2016-06-30 13:30:00,37.7,37.7,37.49,37.5,78922.0,37.7,37.7,37.49,37.5,78922.0
2016-06-30 14:00:00,37.49,37.73,37.49,37.7,82612.0,37.49,37.73,37.49,37.7,82612.0
2016-06-30 14:30:00,37.7,37.7,37.6,37.68,75863.0,37.7,37.7,37.6,37.68,75863.0
2016-06-30 15:00:00,37.68,37.87,37.68,37.85,77222.0,37.68,37.87,37.68,37.85,77222.0
2016-06-30 15:30:00,37.86,37.93,37.79,37.92,280639.0,37.86,37.93,37.79,37.92,280639.0
2016-07-01 09:30:00,37.64,38.43,37.64,38.15,82664.0,37.64,38.43,37.64,38.15,82664.0
2016-07-01 10:00:00,38.16,38.28,37.91,37.92,104267.0,38.16,38.28,37.91,37.92,104267.0
2016-07-01 10:30:00,37.92,37.95,37.75,37.78,79128.0,37.92,37.95,37.75,37.78,79128.0
2016-07-01 11:00:00,37.77,38.0,37.77,37.99,42104.0,37.77,38.0,37.77,37.99,42104.0
2016-07-01 11:30:00,38.0,38.05,37.95,37.97,36434.0,38.0,38.05,37.95,37.97,36434.0
2016-07-01 12:00:00,37.98,38.02,37.84,37.88,73109.0,37.98,38.02,37.84,37.88,73109.0
2016-07-01 12:30:00,37.89,37.89,37.79,37.85,25888.0,37.89,37.89,37.79,37.85,25888.0
2016-07-01 13:00:00,37.84,37.89,37.74,37.74,35671.0,37.84,37.89,37.74,37.74,35671.0
2016-07-01 13:30:00,37.7,37.81,37.7,37.74,79646.0,37.7,37.81,37.7,37.74,79646.0
2016-07-01 14:00:00,37.75,37.87,37.73,37.85,47885.0,37.75,37.87,37.73,37.85,47885.0
2016-07-01 14:30:00,37.83,37.91,37.81,37.91,34969.0,37.83,37.91,37.81,37.91,34969.0
2016-07-01 15:00:00,37.91,38.06,37.9,38.03,71684.0,37.91,38.06,37.9,38.03,71684.0
2016-07-01 15:30:00,38.01,38.02,37.87,37.92,210035.0,38.01,38.02,37.87,37.92,210035.0
2016-07-05 09:30:00,37.84,38.01,37.73,38.01,43303.0,37.84,38.01,37.73,38.01,43303.0
2016-07-05 10:00:00,38.0,38.08,37.87,38.01,36336.0,38.0,38.08,37.87,38.01,36336.0
2016-07-05 10:30:00,38.07,38.09,37.95,37.97,23382.0,38.07,38.09,37.95,37.97,23382.0
2016-07-05 11:00:00,37.96,38.08,37.85,38.05,36308.0,37.96,38.08,37.85,38.05,36308.0
2016-07-05 11:30:00,38.05,38.09,37.97,37.98,33590.0,38.05,38.09,37.97,37.98,33590.0
2016-07-05 12:00:00,37.97,38.08,37.95,38.08,23184.0,37.97,38.08,37.95,38.08,23184.0
2016-07-05 12:30:00,38.06,38.09,37.98,37.98,11574.0,38.06,38.09,37.98,37.98,11574.0
2016-07-05 13:00:00,38.0,38.0,37.9,37.94,38229.0,38.0,38.0,37.9,37.94,38229.0
2016-07-05 13:30:00,37.93,37.96,37.83,37.96,46265.0,37.93,37.96,37.83,37.96,46265.0
2016-07-05 14:00:00,37.97,38.06,37.95,37.97,57785.0,37.97,38.06,37.95,37.97,57785.0
2016-07-05 14:30:00,37.96,38.01,37.91,37.98,19015.0,37.96,38.01,37.91,37.98,19015.0
2016-07-05 15:00:00,37.99,38.01,37.95,38.0,25929.0,37.99,38.01,37.95,38.0,25929.0
2016-07-05 15:30:00,38.0,38.09,37.97,38.05,121073.0,38.0,38.09,37.97,38.05,121073.0
2016-07-06 09:30:00,37.99,38.17,37.84,38.07,66108.0,37.99,38.17,37.84,38.07,66108.0
2016-07-06 10:00:00,38.11,38.22,38.08,38.12,38591.0,38.11,38.22,38.08,38.12,38591.0
2016-07-06 10:30:00,38.09,38.29,38.02,38.29,27534.0,38.09,38.29,38.02,38.29,27534.0
2016-07-06 11:00:00,38.29,38.38,38.24,38.33,50796.0,38.29,38.38,38.24,38.33,50796.0
2016-07-06 11:30:00,38.34,38.54,38.33,38.54,62189.0,38.34,38.54,38.33,38.54,62189.0
2016-07-06 12:00:00,38.54,38.73,38.53,38.73,51428.0,38.54,38.73,38.53,38.73,51428.0
2016-07-06 12:30:00,38.74,38.86,38.74,38.8,102209.0,38.74,38.86,38.74,38.8,102209.0
2016-07-06 13:00:00,38.8,38.83,38.73,38.8,74999.0,38.8,38.83,38.73,38.8,74999.0
2016-07-06 13:30:00,38.8,38.85,38.54,38.54,183529.0,38.8,38.85,38.54,38.54,183529.0
2016-07-06 14:00:00,38.54,38.58,38.38,38.42,62836.0,38.54,38.58,38.38,38.42,62836.0
2016-07-06 14:30:00,38.43,38.59,38.37,38.58,60165.0,38.43,38.59,38.37,38.58,60165.0
2016-07-06 15:00:00,38.55,38.55,38.45,38.53,82880.0,38.55,38.55,38.45,38.53,82880.0
2016-07-06 15:30:00,38.52,38.64,38.49,38.6,131774.0,38.52,38.64,38.49,38.6,131774.0
2016-07-07 09:30:00,38.74,39.12,38.67,39.12,65769.0,38.74,39.12,38.67,39.12,65769.0
2016-07-07 10:00:00,39.12,39.26,38.96,39.07,87262.0,39.12,39.26,38.96,39.07,87262.0
2016-07-07 10:30:00,39.09,39.1,38.78,38.78,51990.0,39.09,39.1,38.78,38.78,51990.0
2016-07-07 11:00:00,38.79,38.99,38.79,38.97,38126.0,38.79,38.99,38.79,38.97,38126.0
2016-07-07 11:30:00,38.98,39.01,38.91,38.96,28225.0,38.98,39.01,38.91,38.96,28225.0
2016-07-07 12:00:00,38.98,39.14,38.98,39.08,42094.0,38.98,39.14,38.98,39.08,42094.0
2016-07-07 12:30:00,39.07,39.18,39.05,39.08,49625.0,39.07,39.18,39.05,39.08,49625.0
2016-07-07 13:00:00,39.09,39.17,39.05,39.09,42021.0,39.09,39.17,39.05,39.09,42021.0
2016-07-07 13:30:00,39.1,39.14,39.01,39.1,34050.0,39.1,39.14,39.01,39.1,34050.0
2016-07-07 14:00:00,39.09,39.11,39.03,39.03,40710.0,39.09,39.11,39.03,39.03,40710.0
2016-07-07 14:30:00,39.01,39.08,38.97,38.99,167300.0,39.01,39.08,38.97,38.99,167300.0
2016-07-07 15:00:00,38.99,39.1,38.93,38.99,52941.0,38.99,39.1,38.93,38.99,52941.0
2016-07-07 15:30:00,38.99,39.3,38.97,39.24,252505.0,38.99,39.3,38.97,39.24,252505.0
2016-07-08 09:30:00,39.55,39.85,39.24,39.77,100982.0,39.55,39.85,39.24,39.77,100982.0
2016-07-08 10:00:00,39.79,39.87,39.53,39.77,71516.0,39.79,39.87,39.53,39.77,71516.0
2016-07-08 10:30:00,39.82,40.0,39.72,39.97,82729.0,39.82,40.0,39.72,39.97,82729.0
2016-07-08 11:00:00,39.99,40.01,39.94,40.01,39764.0,39.99,40.01,39.94,40.01,39764.0
2016-07-08 11:30:00,40.01,40.13,39.98,40.08,62141.0,40.01,40.13,39.98,40.08,62141.0
2016-07-08 12:00:00,40.09,40.09,39.8,39.83,50848.0,40.09,40.09,39.8,39.83,50848.0
2016-07-08 12:30:00,39.84,39.84,39.72,39.76,31914.0,39.84,39.84,39.72,39.76,31914.0
2016-07-08 13:00:00,39.77,39.82,39.76,39.8,23648.0,39.77,39.82,39.76,39.8,23648.0
2016-07-08 13:30:00,39.79,39.81,39.73,39.77,36994.0,39.79,39.81,39.73,39.77,36994.0
2016-07-08 14:00:00,39.78,39.85,39.76,39.83,39591.0,39.78,39.85,39.76,39.83,39591.0
2016-07-08 14:30:00,39.82,39.91,39.8,39.82,71521.0,39.82,39.91,39.8,39.82,71521.0
2016-07-08 15:00:00,39.84,39.95,39.82,39.86,76909.0,39.84,39.95,39.82,39.86,76909.0
2016-07-08 15:30:00,39.86,39.92,39.8,39.84,260853.0,39.86,39.92,39.8,39.84,260853.0
2016-07-11 09:30:00,39.99,40.34,39.99,40.23,80108.0,39.99,40.34,39.99,40.23,80108.0
2016-07-11 10:00:00,40.23,40.31,40.09,40.24,67844.0,40.23,40.31,40.09,40.24,67844.0
2016-07-11 10:30:00,40.24,40.48,40.2,40.46,107260.0,40.24,40.48,40.2,40.46,107260.0
2016-07-11 11:00:00,40.47,40.73,40.45,40.73,93946.0,40.47,40.73,40.45,40.73,93946.0
2016-07-11 11:30:00,40.73,40.86,40.67,40.85,67269.0,40.73,40.86,40.67,40.85,67269.0
2016-07-11 12:00:00,40.84,40.85,40.75,40.81,53749.0,40.84,40.85,40.75,40.81,53749.0
2016-07-11 12:30:00,40.82,40.85,40.68,40.69,56367.0,40.82,40.85,40.68,40.69,56367.0
2016-07-11 13:00:00,40.69,40.74,40.61,40.62,39418.0,40.69,40.74,40.61,40.62,39418.0
2016-07-11 13:30:00,40.62,40.66,40.54,40.6,40611.0,40.62,40.66,40.54,40.6,40611.0
2016-07-11 14:00:00,40.59,40.59,40.46,40.51,51380.0,40.59,40.59,40.46,40.51,51380.0
2016-07-11 14:30:00,40.5,40.6,40.5,40.52,70792.0,40.5,40.6,40.5,40.52,70792.0
2016-07-11 15:00:00,40.52,40.58,40.45,40.58,98574.0,40.52,40.58,40.45,40.58,98574.0
2016-07-11 15:30:00,40.58,40.71,40.55,40.69,221456.0,40.58,40.71,40.55,40.69,221456.0
2016-07-12 09:30:00,41.09,41.58,40.99,41.24,213049.0,41.09,41.58,40.99,41.24,213049.0
2016-07-12 10:00:00,41.21,41.21,40.81,40.94,138078.0,41.21,41.21,40.81,40.94,138078.0
2016-07-12 10:30:00,40.95,41.01,40.8,40.92,55767.0,40.95,41.01,40.8,40.92,55767.0
2016-07-12 11:00:00,40.91,41.34,40.91,41.34,105747.0,40.91,41.34,40.91,41.34,105747.0
2016-07-12 11:30:00,41.34,41.56,41.33,41.56,101546.0,41.34,41.56,41.33,41.56,101546.0
2016-07-12 12:00:00,41.53,41.68,41.5,41.63,79085.0,41.53,41.68,41.5,41.63,79085.0
2016-07-12 12:30:00,41.63,41.69,41.5,41.52,70449.0,41.63,41.69,41.5,41.52,70449.0
2016-07-12 13:00:00,41.54,41.61,41.53,41.6,55510.0,41.54,41.61,41.53,41.6,55510.0
2016-07-12 13:30:00,41.6,41.63,41.52,41.54,52206.0,41.6,41.63,41.52,41.54,52206.0
2016-07-12 14:00:00,41.55,41.7,41.55,41.66,64914.0,41.55,41.7,41.55,41.66,64914.0
2016-07-12 14:30:00,41.67,41.71,41.55,41.57,75958.0,41.67,41.71,41.55,41.57,75958.0
2016-07-12 15:00:00,41.58,41.59,41.38,41.41,123133.0,41.58,41.59,41.38,41.41,123133.0
2016-07-12 15:30:00,41.41,41.46,41.31,41.33,169842.0,41.41,41.46,41.31,41.33,169842.0
2016-07-13 09:30:00,41.49,41.49,40.72,40.84,127551.0,41.49,41.49,40.72,40.84,127551.0
2016-07-13 10:00:00,40.84,40.89,40.58,40.64,123051.0,40.84,40.89,40.58,40.64,123051.0
2016-07-13 10:30:00,40.67,40.68,40.45,40.57,99437.0,40.67,40.68,40.45,40.57,99437.0
2016-07-13 11:00:00,40.57,40.68,40.48,40.62,51274.0,40.57,40.68,40.48,40.62,51274.0
2016-07-13 11:30:00,40.63,40.67,40.32,40.43,98362.0,40.63,40.67,40.32,40.43,98362.0
2016-07-13 12:00:00,40.44,40.46,40.34,40.41,119206.0,40.44,40.46,40.34,40.41,119206.0
2016-07-13 12:30:00,40.41,40.45,40.31,40.4,64864.0,40.41,40.45,40.31,40.4,64864.0
2016-07-13 13:00:00,40.39,40.42,40.28,40.32,88439.0,40.39,40.42,40.28,40.32,88439.0
2016-07-13 13:30:00,40.33,40.35,40.05,40.08,112087.0,40.33,40.35,40.05,40.08,112087.0
2016-07-13 14:00:00,40.08,40.14,39.97,40.09,192665.0,40.08,40.14,39.97,40.09,192665.0
2016-07-13 14:30:00,40.09,40.19,40.03,40.17,89693.0,40.09,40.19,40.03,40.17,89693.0
2016-07-13 15:00:00,40.17,40.23,39.98,39.99,121703.0,40.17,40.23,39.98,39.99,121703.0
2016-07-13 15:30:00,39.98,40.03,39.83,39.9,294188.0,39.98,40.03,39.83,39.9,294188.0
2016-07-14 09:30:00,40.2,40.99,39.13,39.14,156098.0,40.2,40.99,39.13,39.14,156098.0
2016-07-14 10:00:00,39.16,39.26,39.0,39.26,168958.0,39.16,39.26,39.0,39.26,168958.0
2016-07-14 10:30:00,39.27,39.41,38.81,38.88,151488.0,39.27,39.41,38.81,38.88,151488.0
2016-07-14 11:00:00,38.88,39.13,38.87,38.93,111066.0,38.88,39.13,38.87,38.93,111066.0
2016-07-14 11:30:00,38.95,38.95,38.74,38.84,95800.0,38.95,38.95,38.74,38.84,95800.0
2016-07-14 12:00:00,38.84,39.12,38.83,39.1,76093.0,38.84,39.12,38.83,39.1,76093.0
2016-07-14 12:30:00,39.1,39.25,39.09,39.22,68713.0,39.1,39.25,39.09,39.22,68713.0
2016-07-14 13:00:00,39.22,39.28,39.03,39.21,194199.0,39.22,39.28,39.03,39.21,194199.0
2016-07-14 13:30:00,39.22,39.56,39.21,39.54,129015.0,39.22,39.56,39.21,39.54,129015.0
2016-07-14 14:00:00,39.54,39.89,39.52,39.85,203248.0,39.54,39.89,39.52,39.85,203248.0
2016-07-14 14:30:00,39.85,40.09,39.83,40.04,146479.0,39.85,40.09,39.83,40.04,146479.0
2016-07-14 15:00:00,40.03,40.18,39.98,40.08,186999.0,40.03,40.18,39.98,40.08,186999.0
2016-07-14 15:30:00,40.09,40.1,39.96,39.97,245051.0,40.09,40.1,39.96,39.97,245051.0
2016-07-15 09:30:00,40.02,40.12,39.81,40.04,115732.0,40.02,40.12,39.81,40.04,115732.0
2016-07-15 10:00:00,40.01,40.14,39.94,40.09,78865.0,40.01,40.14,39.94,40.09,78865.0
2016-07-15 10:30:00,40.11,40.39,40.1,40.36,82310.0,40.11,40.39,40.1,40.36,82310.0
2016-07-15 11:00:00,40.37,40.46,40.26,40.33,55394.0,40.37,40.46,40.26,40.33,55394.0
2016-07-15 11:30:00,40.33,40.34,40.26,40.32,38902.0,40.33,40.34,40.26,40.32,38902.0
2016-07-15 12:00:00,40.32,40.33,40.27,40.31,27537.0,40.32,40.33,40.27,40.31,27537.0
2016-07-15 12:30:00,40.31,40.32,40.2,40.27,45629.0,40.31,40.32,40.2,40.27,45629.0
2016-07-15 13:00:00,40.28,40.35,40.19,40.34,37656.0,40.28,40.35,40.19,40.34,37656.0
2016-07-15 13:30:00,40.33,40.48,40.32,40.45,43115.0,40.33,40.48,40.32,40.45,43115.0
2016-07-15 14:00:00,40.45,40.49,40.42,40.47,50265.0,40.45,40.49,40.42,40.47,50265.0
2016-07-15 14:30:00,40.47,40.52,40.44,40.5,83987.0,40.47,40.52,40.44,40.5,83987.0
2016-07-15 15:00:00,40.5,40.51,40.41,40.45,85745.0,40.5,40.51,40.41,40.45,85745.0
2016-07-15 15:30:00,40.45,40.52,40.38,40.46,264902.0,40.45,40.52,40.38,40.46,264902.0
2016-07-18 09:30:00,40.54,40.67,40.37,40.55,29972.0,40.54,40.67,40.37,40.55,29972.0
2016-07-18 10:00:00,40.58,40.99,40.51,40.94,86524.0,40.58,40.99,40.51,40.94,86524.0
2016-07-18 10:30:00,40.95,41.08,40.92,40.94,147678.0,40.95,41.08,40.92,40.94,147678.0
2016-07-18 11:00:00,40.93,40.93,40.68,40.91,67704.0,40.93,40.93,40.68,40.91,67704.0
2016-07-18 11:30:00,40.93,40.96,40.8,40.85,60110.0,40.93,40.96,40.8,40.85,60110.0
2016-07-18 12:00:00,40.85,40.86,40.74,40.74,35485.0,40.85,40.86,40.74,40.74,35485.0
2016-07-18 12:30:00,40.72,40.74,40.61,40.62,20051.0,40.72,40.74,40.61,40.62,20051.0
2016-07-18 13:00:00,40.63,40.71,40.59,40.66,34091.0,40.63,40.71,40.59,40.66,34091.0
2016-07-18 13:30:00,40.66,40.82,40.64,40.69,35848.0,40.66,40.82,40.64,40.69,35848.0
2016-07-18 14:00:00,40.68,40.83,40.66,40.72,44006.0,40.68,40.83,40.66,40.72,44006.0
2016-07-18 14:30:00,40.71,40.8,40.62,40.79,51220.0,40.71,40.8,40.62,40.79,51220.0
2016-07-18 15:00:00,40.78,40.78,40.68,40.71,87864.0,40.78,40.78,40.68,40.71,87864.0
2016-07-18 15:30:00,40.71,40.81,40.63,40.65,122020.0,40.71,40.81,40.63,40.65,122020.0
2016-07-19 09:30:00,40.7,40.7,40.27,40.54,36907.0,40.7,40.7,40.27,40.54,36907.0
2016-07-19 10:00:00,40.52,40.56,40.37,40.5,57059.0,40.52,40.56,40.37,40.5,57059.0
2016-07-19 10:30:00,40.55,40.59,40.32,40.35,45837.0,40.55,40.59,40.32,40.35,45837.0
2016-07-19 11:00:00,40.36,40.45,40.32,40.35,39009.0,40.36,40.45,40.32,40.35,39009.0
2016-07-19 11:30:00,40.35,40.41,40.31,40.37,59553.0,40.35,40.41,40.31,40.37,59553.0
2016-07-19 12:00:00,40.36,40.38,40.26,40.27,55227.0,40.36,40.38,40.26,40.27,55227.0
2016-07-19 12:30:00,40.27,40.47,40.27,40.44,40466.0,40.27,40.47,40.27,40.44,40466.0
2016-07-19 13:00:00,40.43,40.49,40.36,40.38,49089.0,40.43,40.49,40.36,40.38,49089.0
2016-07-19 13:30:00,40.37,40.45,40.11,40.13,109073.0,40.37,40.45,40.11,40.13,109073.0
2016-07-19 14:00:00,40.12,40.29,40.12,40.25,64649.0,40.12,40.29,40.12,40.25,64649.0
2016-07-19 14:30:00,40.26,40.26,40.1,40.11,110992.0,40.26,40.26,40.1,40.11,110992.0
2016-07-19 15:00:00,40.1,40.1,39.99,40.0,142883.0,40.1,40.1,39.99,40.0,142883.0
2016-07-19 15:30:00,40.0,40.01,39.9,39.93,224145.0,40.0,40.01,39.9,39.93,224145.0
2016-07-20 09:30:00,40.2,40.76,39.95,40.23,58974.0,40.2,40.76,39.95,40.23,58974.0
2016-07-20 10:00:00,40.27,40.27,40.06,40.08,37840.0,40.27,40.27,40.06,40.08,37840.0
2016-07-20 10:30:00,40.1,40.36,40.09,40.33,34607.0,40.1,40.36,40.09,40.33,34607.0
2016-07-20 11:00:00,40.32,40.33,40.22,40.28,38236.0,40.32,40.33,40.22,40.28,38236.0
2016-07-20 11:30:00,40.27,40.3,40.2,40.21,34543.0,40.27,40.3,40.2,40.21,34543.0
2016-07-20 12:00:00,40.2,40.26,40.16,40.23,27202.0,40.2,40.26,40.16,40.23,27202.0
2016-07-20 12:30:00,40.24,40.25,40.18,40.23,32554.0,40.24,40.25,40.18,40.23,32554.0
2016-07-20 13:00:00,40.21,40.25,40.17,40.25,18948.0,40.21,40.25,40.17,40.25,18948.0
2016-07-20 13:30:00,40.25,40.4,40.25,40.38,75104.0,40.25,40.4,40.25,40.38,75104.0
2016-07-20 14:00:00,40.38,40.47,40.38,40.46,39672.0,40.38,40.47,40.38,40.46,39672.0
2016-07-20 14:30:00,40.46,40.54,40.45,40.48,52194.0,40.46,40.54,40.45,40.48,52194.0
2016-07-20 15:00:00,40.48,40.59,40.47,40.59,78006.0,40.48,40.59,40.47,40.59,78006.0
2016-07-20 15:30:00,40.59,40.62,40.5,40.53,179871.0,40.59,40.62,40.5,40.53,179871.0
2016-07-21 09:30:00,40.61,40.7,40.26,40.3,43469.0,40.61,40.7,40.26,40.3,43469.0
2016-07-21 10:00:00,40.29,40.36,40.13,40.13,38346.0,40.29,40.36,40.13,40.13,38346.0
2016-07-21 10:30:00,40.13,40.28,40.1,40.23,25152.0,40.13,40.28,40.1,40.23,25152.0
2016-07-21 11:00:00,40.24,40.34,40.2,40.24,44416.0,40.24,40.34,40.2,40.24,44416.0
2016-07-21 11:30:00,40.25,40.27,39.93,40.04,43086.0,40.25,40.27,39.93,40.04,43086.0
2016-07-21 12:00:00,40.04,40.24,40.02,40.16,25146.0,40.04,40.24,40.02,40.16,25146.0
2016-07-21 12:30:00,40.19,40.24,40.14,40.17,27986.0,40.19,40.24,40.14,40.17,27986.0
2016-07-21 13:00:00,40.15,40.18,40.09,40.09,32764.0,40.15,40.18,40.09,40.09,32764.0
2016-07-21 13:30:00,40.09,40.09,40.0,40.03,23428.0,40.09,40.09,40.0,40.03,23428.0
2016-07-21 14:00:00,40.04,40.04,39.91,39.98,31902.0,40.04,40.04,39.91,39.98,31902.0
2016-07-21 14:30:00,39.98,40.11,39.98,40.07,38346.0,39.98,40.11,39.98,40.07,38346.0
2016-07-21 15:00:00,40.07,40.15,40.02,40.14,42129.0,40.07,40.15,40.02,40.14,42129.0
2016-07-21 15:30:00,40.14,40.18,40.05,40.1,109861.0,40.14,40.18,40.05,40.1,109861.0
2016-07-22 09:30:00,40.12,40.46,40.0,40.46,27744.0,40.12,40.46,40.0,40.46,27744.0
2016-07-22 10:00:00,40.46,40.71,40.36,40.71,57869.0,40.46,40.71,40.36,40.71,57869.0
2016-07-22 10:30:00,40.71,41.01,40.69,40.9,97152.0,40.71,41.01,40.69,40.9,97152.0
2016-07-22 11:00:00,40.88,40.88,40.55,40.78,83489.0,40.88,40.88,40.55,40.78,83489.0
2016-07-22 11:30:00,40.77,40.88,40.72,40.8,62565.0,40.77,40.88,40.72,40.8,62565.0
2016-07-22 12:00:00,40.82,40.88,40.73,40.85,22624.0,40.82,40.88,40.73,40.85,22624.0
2016-07-22 12:30:00,40.84,40.85,40.74,40.79,22594.0,40.84,40.85,40.74,40.79,22594.0
2016-07-22 13:00:00,40.79,40.82,40.7,40.8,19774.0,40.79,40.82,40.7,40.8,19774.0
2016-07-22 13:30:00,40.81,40.84,40.71,40.71,24996.0,40.81,40.84,40.71,40.71,24996.0
2016-07-22 14:00:00,40.72,40.75,40.64,40.65,78034.0,40.72,40.75,40.64,40.65,78034.0
2016-07-22 14:30:00,40.66,40.66,40.56,40.6,41597.0,40.66,40.66,40.56,40.6,41597.0
2016-07-22 15:00:00,40.61,40.67,40.6,40.65,38676.0,40.61,40.67,40.6,40.65,38676.0
2016-07-22 15:30:00,40.65,40.65,40.55,40.57,142717.0,40.65,40.65,40.55,40.57,142717.0
2016-07-25 09:30:00,40.38,40.53,40.34,40.49,89683.0,40.38,40.53,40.34,40.49,89683.0
2016-07-25 10:00:00,40.5,40.76,40.42,40.76,52997.0,40.5,40.76,40.42,40.76,52997.0
2016-07-25 10:30:00,40.75,40.8,40.66,40.76,33187.0,40.75,40.8,40.66,40.76,33187.0
2016-07-25 11:00:00,40.74,40.76,40.67,40.68,62046.0,40.74,40.76,40.67,40.68,62046.0
2016-07-25 11:30:00,40.69,40.74,40.61,40.64,50070.0,40.69,40.74,40.61,40.64,50070.0
2016-07-25 12:00:00,40.66,40.66,40.5,40.53,27058.0,40.66,40.66,40.5,40.53,27058.0
2016-07-25 12:30:00,40.52,40.6,40.52,40.59,16182.0,40.52,40.6,40.52,40.59,16182.0
2016-07-25 13:00:00,40.6,40.69,40.57,40.66,25141.0,40.6,40.69,40.57,40.66,25141.0
2016-07-25 13:30:00,40.65,40.69,40.58,40.63,31184.0,40.65,40.69,40.58,40.63,31184.0
2016-07-25 14:00:00,40.63,40.74,40.61,40.63,31031.0,40.63,40.74,40.61,40.63,31031.0
2016-07-25 14:30:00,40.62,40.67,40.58,40.64,28116.0,40.62,40.67,40.58,40.64,28116.0
2016-07-25 15:00:00,40.64,40.66,40.59,40.65,36555.0,40.64,40.66,40.59,40.65,36555.0
2016-07-25 15:30:00,40.65,40.71,40.6,40.68,111903.0,40.65,40.71,40.6,40.68,111903.0
2016-07-26 09:30:00,40.79,40.91,40.57,40.59,35572.0,40.79,40.91,40.57,40.59,35572.0
2016-07-26 10:00:00,40.6,40.65,40.29,40.37,54451.0,40.6,40.65,40.29,40.37,54451.0
2016-07-26 10:30:00,40.37,40.39,40.1,40.13,38509.0,40.37,40.39,40.1,40.13,38509.0
2016-07-26 11:00:00,40.09,40.13,40.0,40.11,112557.0,40.09,40.13,40.0,40.11,112557.0
2016-07-26 11:30:00,40.12,40.27,40.09,40.26,13850.0,40.12,40.27,40.09,40.26,13850.0
2016-07-26 12:00:00,40.27,40.44,40.26,40.43,13350.0,40.27,40.44,40.26,40.43,13350.0
2016-07-26 12:30:00,40.42,40.47,40.36,40.42,16983.0,40.42,40.47,40.36,40.42,16983.0
2016-07-26 13:00:00,40.42,40.45,40.17,40.2,29556.0,40.42,40.45,40.17,40.2,29556.0
2016-07-26 13:30:00,40.2,40.26,40.16,40.21,21392.0,40.2,40.26,40.16,40.21,21392.0
2016-07-26 14:00:00,40.21,40.27,40.15,40.26,24733.0,40.21,40.27,40.15,40.26,24733.0
2016-07-26 14:30:00,40.26,40.34,40.18,40.2,17437.0,40.26,40.34,40.18,40.2,17437.0
2016-07-26 15:00:00,40.18,40.23,40.16,40.2,27603.0,40.18,40.23,40.16,40.2,27603.0
2016-07-26 15:30:00,40.2,40.26,40.15,40.17,88520.0,40.2,40.26,40.15,40.17,88520.0
2016-07-27 09:30:00,40.42,40.45,40.13,40.23,30420.0,40.42,40.45,40.13,40.23,30420.0
2016-07-27 10:00:00,40.22,40.23,39.98,40.05,59171.0,40.22,40.23,39.98,40.05,59171.0
2016-07-27 10:30:00,40.04,40.26,40.04,40.16,35416.0,40.04,40.26,40.04,40.16,35416.0
2016-07-27 11:00:00,40.16,40.3,40.16,40.29,20568.0,40.16,40.3,40.16,40.29,20568.0
2016-07-27 11:30:00,40.29,40.53,40.28,40.43,59987.0,40.29,40.53,40.28,40.43,59987.0
2016-07-27 12:00:00,40.41,40.43,40.32,40.39,36596.0,40.41,40.43,40.32,40.39,36596.0
2016-07-27 12:30:00,40.38,40.39,40.36,40.37,26040.0,40.38,40.39,40.36,40.37,26040.0
2016-07-27 13:00:00,40.38,40.43,40.37,40.41,22271.0,40.38,40.43,40.37,40.41,22271.0
2016-07-27 13:30:00,40.41,40.5,40.4,40.5,22647.0,40.41,40.5,40.4,40.5,22647.0
2016-07-27 14:00:00,40.45,40.55,40.36,40.52,47932.0,40.45,40.55,40.36,40.52,47932.0
2016-07-27 14:30:00,40.51,40.56,40.45,40.49,22434.0,40.51,40.56,40.45,40.49,22434.0
2016-07-27 15:00:00,40.5,40.64,40.5,40.59,58986.0,40.5,40.64,40.5,40.59,58986.0
2016-07-27 15:30:00,40.6,40.6,40.39,40.46,123155.0,40.6,40.6,40.39,40.46,123155.0
2016-07-28 09:30:00,40.37,40.64,40.16,40.51,26893.0,40.37,40.64,40.16,40.51,26893.0
2016-07-28 10:00:00,40.51,40.59,40.25,40.25,53373.0,40.51,40.59,40.25,40.25,53373.0
2016-07-28 10:30:00,40.25,40.42,40.23,40.38,26716.0,40.25,40.42,40.23,40.38,26716.0
2016-07-28 11:00:00,40.38,40.43,40.31,40.4,19808.0,40.38,40.43,40.31,40.4,19808.0
2016-07-28 11:30:00,40.39,40.42,40.31,40.32,19325.0,40.39,40.42,40.31,40.32,19325.0
2016-07-28 12:00:00,40.32,40.38,40.29,40.32,19325.0,40.32,40.38,40.29,40.32,19325.0
2016-07-28 12:30:00,40.35,40.39,40.31,40.31,15842.0,40.35,40.39,40.31,40.31,15842.0
2016-07-28 13:00:00,40.32,40.47,40.32,40.46,22325.0,40.32,40.47,40.32,40.46,22325.0
2016-07-28 13:30:00,40.47,40.49,40.36,40.47,22924.0,40.47,40.49,40.36,40.47,22924.0
2016-07-28 14:00:00,40.47,40.48,40.39,40.41,33168.0,40.47,40.48,40.39,40.41,33168.0
2016-07-28 14:30:00,40.39,40.4,40.3,40.3,34707.0,40.39,40.4,40.3,40.3,34707.0
2016-07-28 15:00:00,40.31,40.37,40.3,40.31,48196.0,40.31,40.37,40.3,40.31,48196.0
2016-07-28 15:30:00,40.32,40.41,40.31,40.33,109026.0,40.32,40.41,40.31,40.33,109026.0
2016-07-29 09:30:00,40.4,40.4,40.05,40.22,24726.0,40.4,40.4,40.05,40.22,24726.0
2016-07-29 10:00:00,40.22,40.25,40.11,40.15,41129.0,40.22,40.25,40.11,40.15,41129.0
2016-07-29 10:30:00,40.14,40.45,40.14,40.37,41877.0,40.14,40.45,40.14,40.37,41877.0
2016-07-29 11:00:00,40.38,40.44,40.32,40.39,21400.0,40.38,40.44,40.32,40.39,21400.0
2016-07-29 11:30:00,40.38,40.45,40.35,40.36,21596.0,40.38,40.45,40.35,40.36,21596.0
2016-07-29 12:00:00,40.35,40.4,40.3,40.33,20545.0,40.35,40.4,40.3,40.33,20545.0
2016-07-29 12:30:00,40.34,40.39,40.18,40.19,21232.0,40.34,40.39,40.18,40.19,21232.0
2016-07-29 13:00:00,40.19,40.3,40.18,40.2,15208.0,40.19,40.3,40.18,40.2,15208.0
2016-07-29 13:30:00,40.21,40.29,40.18,40.23,13340.0,40.21,40.29,40.18,40.23,13340.0
2016-07-29 14:00:00,40.25,40.28,40.22,40.26,18103.0,40.25,40.28,40.22,40.26,18103.0
2016-07-29 14:30:00,40.25,40.28,40.21,40.22,35102.0,40.25,40.28,40.21,40.22,35102.0
2016-07-29 15:00:00,40.22,40.27,40.11,40.12,58020.0,40.22,40.27,40.11,40.12,58020.0
2016-07-29 15:30:00,40.12,40.24,40.08,40.18,284649.0,40.12,40.24,40.08,40.18,284649.0
2016-08-01 09:30:00,40.06,40.46,40.06,40.43,41123.0,40.06,40.46,40.06,40.43,41123.0
2016-08-01 10:00:00,40.42,40.44,40.27,40.34,48100.0,40.42,40.44,40.27,40.34,48100.0
2016-08-01 10:30:00,40.34,40.36,40.27,40.32,37045.0,40.34,40.36,40.27,40.32,37045.0
2016-08-01 11:00:00,40.32,40.41,40.26,40.38,95906.0,40.32,40.41,40.26,40.38,95906.0
2016-08-01 11:30:00,40.39,40.52,40.39,40.47,26455.0,40.39,40.52,40.39,40.47,26455.0
2016-08-01 12:00:00,40.47,40.49,40.27,40.34,21453.0,40.47,40.49,40.27,40.34,21453.0
2016-08-01 12:30:00,40.32,40.35,40.29,40.29,16700.0,40.32,40.35,40.29,40.29,16700.0
2016-08-01 13:00:00,40.31,40.41,40.29,40.38,13175.0,40.31,40.41,40.29,40.38,13175.0
2016-08-01 13:30:00,40.37,40.43,40.36,40.41,35634.0,40.37,40.43,40.36,40.41,35634.0
2016-08-01 14:00:00,40.41,40.47,40.38,40.38,29443.0,40.41,40.47,40.38,40.38,29443.0
2016-08-01 14:30:00,40.37,40.43,40.37,40.4,24934.0,40.37,40.43,40.37,40.4,24934.0
2016-08-01 15:00:00,40.4,40.41,40.25,40.25,39269.0,40.4,40.41,40.25,40.25,39269.0
2016-08-01 15:30:00,40.25,40.32,40.24,40.3,113354.0,40.25,40.32,40.24,40.3,113354.0
2016-08-02 09:30:00,40.4,40.48,40.16,40.41,131414.0,40.4,40.48,40.16,40.41,131414.0
2016-08-02 10:00:00,40.41,40.45,40.32,40.43,21769.0,40.41,40.45,40.32,40.43,21769.0
2016-08-02 10:30:00,40.43,40.45,40.1,40.12,31228.0,40.43,40.45,40.1,40.12,31228.0
2016-08-02 11:00:00,40.13,40.24,40.1,40.21,87048.0,40.13,40.24,40.1,40.21,87048.0
2016-08-02 11:30:00,40.2,40.25,40.15,40.17,13800.0,40.2,40.25,40.15,40.17,13800.0
2016-08-02 12:00:00,40.16,40.19,40.09,40.16,16386.0,40.16,40.19,40.09,40.16,16386.0
2016-08-02 12:30:00,40.16,40.18,40.07,40.07,15963.0,40.16,40.18,40.07,40.07,15963.0
2016-08-02 13:00:00,40.08,40.12,40.01,40.12,18460.0,40.08,40.12,40.01,40.12,18460.0
2016-08-02 13:30:00,40.12,40.18,40.08,40.16,28142.0,40.12,40.18,40.08,40.16,28142.0
2016-08-02 14:00:00,40.16,40.33,40.14,40.23,59512.0,40.16,40.33,40.14,40.23,59512.0
2016-08-02 14:30:00,40.23,40.32,40.19,40.19,91470.0,40.23,40.32,40.19,40.19,91470.0
2016-08-02 15:00:00,40.2,40.26,40.16,40.19,112273.0,40.2,40.26,40.16,40.19,112273.0
2016-08-02 15:30:00,40.19,40.26,40.15,40.17,112675.0,40.19,40.26,40.15,40.17,112675.0
2016-08-03 09:30:00,40.0,40.66,40.0,40.32,41412.0,40.0,40.66,40.0,40.32,41412.0
2016-08-03 10:00:00,40.3,40.33,40.18,40.21,30376.0,40.3,40.33,40.18,40.21,30376.0
2016-08-03 10:30:00,40.16,40.25,40.13,40.21,24894.0,40.16,40.25,40.13,40.21,24894.0
2016-08-03 11:00:00,40.23,40.38,40.22,40.38,43554.0,40.23,40.38,40.22,40.38,43554.0
2016-08-03 11:30:00,40.36,40.42,40.26,40.35,92257.0,40.36,40.42,40.26,40.35,92257.0
2016-08-03 12:00:00,40.34,40.37,40.26,40.27,30267.0,40.34,40.37,40.26,40.27,30267.0
2016-08-03 12:30:00,40.29,40.37,40.26,40.35,18145.0,40.29,40.37,40.26,40.35,18145.0
2016-08-03 13:00:00,40.36,40.39,40.32,40.32,23715.0,40.36,40.39,40.32,40.32,23715.0
2016-08-03 13:30:00,40.34,40.38,40.28,40.38,13688.0,40.34,40.38,40.28,40.38,13688.0
2016-08-03 14:00:00,40.37,40.51,40.32,40.43,95530.0,40.37,40.51,40.32,40.43,95530.0
2016-08-03 14:30:00,40.42,40.74,40.41,40.74,50121.0,40.42,40.74,40.41,40.74,50121.0
2016-08-03 15:00:00,40.73,40.76,40.63,40.74,129092.0,40.73,40.76,40.63,40.74,129092.0
2016-08-03 15:30:00,40.73,40.85,40.72,40.78,164445.0,40.73,40.85,40.72,40.78,164445.0
2016-08-04 09:30:00,40.91,41.21,40.81,41.04,177963.0,40.91,41.21,40.81,41.04,177963.0
2016-08-04 10:00:00,41.04,41.1,40.64,40.8,155081.0,41.04,41.1,40.64,40.8,155081.0
2016-08-04 10:30:00,40.8,40.84,40.63,40.7,203527.0,40.8,40.84,40.63,40.7,203527.0
2016-08-04 11:00:00,40.69,40.73,40.45,40.47,100096.0,40.69,40.73,40.45,40.47,100096.0
2016-08-04 11:30:00,40.47,40.61,40.47,40.57,61527.0,40.47,40.61,40.47,40.57,61527.0
2016-08-04 12:00:00,40.57,40.84,40.56,40.64,119306.0,40.57,40.84,40.56,40.64,119306.0
2016-08-04 12:30:00,40.65,40.8,40.63,40.63,31345.0,40.65,40.8,40.63,40.63,31345.0
2016-08-04 13:00:00,40.64,40.69,40.56,40.69,26534.0,40.64,40.69,40.56,40.69,26534.0
2016-08-04 13:30:00,40.7,40.75,40.65,40.68,42067.0,40.7,40.75,40.65,40.68,42067.0
2016-08-04 14:00:00,40.69,40.76,40.66,40.66,40405.0,40.69,40.76,40.66,40.66,40405.0
2016-08-04 14:30:00,40.67,40.8,40.57,40.7,179056.0,40.67,40.8,40.57,40.7,179056.0
2016-08-04 15:00:00,40.7,40.77,40.58,40.59,100396.0,40.7,40.77,40.58,40.59,100396.0
2016-08-04 15:30:00,40.58,40.63,40.53,40.58,387913.0,40.58,40.63,40.53,40.58,387913.0
2016-08-05 09:30:00,42.5,42.98,40.96,41.23,688063.0,42.5,42.98,40.96,41.23,688063.0
2016-08-05 10:00:00,41.22,41.63,41.19,41.36,366546.0,41.22,41.63,41.19,41.36,366546.0
2016-08-05 10:30:00,41.37,41.52,41.29,41.47,232062.0,41.37,41.52,41.29,41.47,232062.0
2016-08-05 11:00:00,41.46,41.78,41.46,41.77,154224.0,41.46,41.78,41.46,41.77,154224.0
2016-08-05 11:30:00,41.79,41.83,41.63,41.75,114966.0,41.79,41.83,41.63,41.75,114966.0
2016-08-05 12:00:00,41.75,41.75,41.6,41.69,83769.0,41.75,41.75,41.6,41.69,83769.0
2016-08-05 12:30:00,41.69,41.76,41.65,41.73,77434.0,41.69,41.76,41.65,41.73,77434.0
2016-08-05 13:00:00,41.73,41.89,41.66,41.75,139298.0,41.73,41.89,41.66,41.75,139298.0
2016-08-05 13:30:00,41.75,41.88,41.73,41.87,170897.0,41.75,41.88,41.73,41.87,170897.0
2016-08-05 14:00:00,41.88,41.92,41.47,41.54,208980.0,41.88,41.92,41.47,41.54,208980.0
2016-08-05 14:30:00,41.55,41.66,40.97,41.22,155564.0,41.55,41.66,40.97,41.22,155564.0
2016-08-05 15:00:00,41.08,41.51,41.08,41.36,113710.0,41.08,41.51,41.08,41.36,113710.0
2016-08-05 15:30:00,41.35,41.41,41.32,41.37,277131.0,41.35,41.41,41.32,41.37,277131.0
2016-08-08 09:30:00,41.42,41.42,41.02,41.16,123324.0,41.42,41.42,41.02,41.16,123324.0
2016-08-08 10:00:00,41.17,41.26,41.15,41.24,140673.0,41.17,41.26,41.15,41.24,140673.0
2016-08-08 10:30:00,41.25,41.3,41.18,41.19,134298.0,41.25,41.3,41.18,41.19,134298.0
2016-08-08 11:00:00,41.19,41.47,41.18,41.47,105212.0,41.19,41.47,41.18,41.47,105212.0
2016-08-08 11:30:00,41.47,41.57,41.4,41.41,137360.0,41.47,41.57,41.4,41.41,137360.0
2016-08-08 12:00:00,41.42,41.5,41.42,41.45,167141.0,41.42,41.5,41.42,41.45,167141.0
2016-08-08 12:30:00,41.44,41.48,41.31,41.34,113430.0,41.44,41.48,41.31,41.34,113430.0
2016-08-08 13:00:00,41.35,41.37,41.29,41.33,49365.0,41.35,41.37,41.29,41.33,49365.0
2016-08-08 13:30:00,41.33,41.41,41.3,41.31,186174.0,41.33,41.41,41.3,41.31,186174.0
2016-08-08 14:00:00,41.31,41.34,40.93,40.93,172215.0,41.31,41.34,40.93,40.93,172215.0
2016-08-08 14:30:00,40.94,41.04,40.94,41.0,103052.0,40.94,41.04,40.94,41.0,103052.0
2016-08-08 15:00:00,41.0,41.03,40.99,41.02,95504.0,41.0,41.03,40.99,41.02,95504.0
2016-08-08 15:30:00,41.02,41.06,40.93,40.98,371078.0,41.02,41.06,40.93,40.98,371078.0
2016-08-09 09:30:00,41.2,41.2,40.67,40.67,52000.0,41.2,41.2,40.67,40.67,52000.0
2016-08-09 10:00:00,40.68,41.03,40.65,41.02,96080.0,40.68,41.03,40.65,41.02,96080.0
2016-08-09 10:30:00,41.01,41.39,41.01,41.33,96903.0,41.01,41.39,41.01,41.33,96903.0
2016-08-09 11:00:00,41.33,41.59,41.32,41.49,83998.0,41.33,41.59,41.32,41.49,83998.0
2016-08-09 11:30:00,41.5,41.53,41.45,41.48,69189.0,41.5,41.53,41.45,41.48,69189.0
2016-08-09 12:00:00,41.48,41.62,41.37,41.41,52552.0,41.48,41.62,41.37,41.41,52552.0
2016-08-09 12:30:00,41.4,41.41,41.33,41.33,39705.0,41.4,41.41,41.33,41.33,39705.0
2016-08-09 13:00:00,41.33,41.47,41.33,41.37,29451.0,41.33,41.47,41.33,41.37,29451.0
2016-08-09 13:30:00,41.39,41.42,41.33,41.34,150985.0,41.39,41.42,41.33,41.34,150985.0
2016-08-09 14:00:00,41.33,41.34,41.23,41.26,52277.0,41.33,41.34,41.23,41.26,52277.0
2016-08-09 14:30:00,41.26,41.26,41.12,41.19,62701.0,41.26,41.26,41.12,41.19,62701.0
2016-08-09 15:00:00,41.19,41.26,41.15,41.25,65076.0,41.19,41.26,41.15,41.25,65076.0
2016-08-09 15:30:00,41.24,41.42,41.21,41.4,341130.0,41.24,41.42,41.21,41.4,341130.0
2016-08-10 09:30:00,41.34,41.34,41.04,41.04,75003.0,41.34,41.34,41.04,41.04,75003.0
2016-08-10 10:00:00,41.05,41.27,41.0,41.01,110862.0,41.05,41.27,41.0,41.01,110862.0
2016-08-10 10:30:00,41.02,41.24,41.01,41.21,115532.0,41.02,41.24,41.01,41.21,115532.0
2016-08-10 11:00:00,41.2,41.27,41.14,41.26,90855.0,41.2,41.27,41.14,41.26,90855.0
2016-08-10 11:30:00,41.25,41.28,41.12,41.13,64565.0,41.25,41.28,41.12,41.13,64565.0
2016-08-10 12:00:00,41.12,41.21,41.06,41.09,55138.0,41.12,41.21,41.06,41.09,55138.0
2016-08-10 12:30:00,41.09,41.23,41.08,41.22,21197.0,41.09,41.23,41.08,41.22,21197.0
2016-08-10 13:00:00,41.22,41.23,41.14,41.2,30282.0,41.22,41.23,41.14,41.2,30282.0
2016-08-10 13:30:00,41.19,41.26,41.17,41.25,41540.0,41.19,41.26,41.17,41.25,41540.0
2016-08-10 14:00:00,41.25,41.31,41.23,41.26,41970.0,41.25,41.31,41.23,41.26,41970.0
2016-08-10 14:30:00,41.26,41.29,41.25,41.28,21508.0,41.26,41.29,41.25,41.28,21508.0
2016-08-10 15:00:00,41.27,41.35,41.24,41.33,66720.0,41.27,41.35,41.24,41.33,66720.0
2016-08-10 15:30:00,41.33,41.41,41.24,41.34,528196.0,41.33,41.41,41.24,41.34,528196.0
2016-08-11 09:30:00,41.63,41.83,41.33,41.33,83412.0,41.63,41.83,41.33,41.33,83412.0
2016-08-11 10:00:00,41.34,41.52,41.2,41.42,75455.0,41.34,41.52,41.2,41.42,75455.0
2016-08-11 10:30:00,41.41,41.45,41.3,41.3,52295.0,41.41,41.45,41.3,41.3,52295.0
2016-08-11 11:00:00,41.3,41.35,41.26,41.32,32566.0,41.3,41.35,41.26,41.32,32566.0
2016-08-11 11:30:00,41.32,41.44,41.31,41.4,49654.0,41.32,41.44,41.31,41.4,49654.0
2016-08-11 12:00:00,41.4,41.41,41.26,41.28,36887.0,41.4,41.41,41.26,41.28,36887.0
2016-08-11 12:30:00,41.29,41.35,41.27,41.3,60112.0,41.29,41.35,41.27,41.3,60112.0
2016-08-11 13:00:00,41.3,41.45,41.3,41.42,45529.0,41.3,41.45,41.3,41.42,45529.0
2016-08-11 13:30:00,41.42,41.43,41.36,41.37,44536.0,41.42,41.43,41.36,41.37,44536.0
2016-08-11 14:00:00,41.37,41.5,41.36,41.41,73583.0,41.37,41.5,41.36,41.41,73583.0
2016-08-11 14:30:00,41.43,41.44,41.36,41.39,56002.0,41.43,41.44,41.36,41.39,56002.0
2016-08-11 15:00:00,41.4,41.57,41.39,41.57,73403.0,41.4,41.57,41.39,41.57,73403.0
2016-08-11 15:30:00,41.56,41.57,41.42,41.44,164433.0,41.56,41.57,41.42,41.44,164433.0
2016-08-12 09:30:00,41.41,41.41,40.9,41.08,40919.0,41.41,41.41,40.9,41.08,40919.0
2016-08-12 10:00:00,41.04,41.17,41.02,41.14,36834.0,41.04,41.17,41.02,41.14,36834.0
2016-08-12 10:30:00,41.16,41.25,41.13,41.21,35125.0,41.16,41.25,41.13,41.21,35125.0
2016-08-12 11:00:00,41.19,41.27,41.1,41.25,39892.0,41.19,41.27,41.1,41.25,39892.0
2016-08-12 11:30:00,41.26,41.26,41.16,41.19,21821.0,41.26,41.26,41.16,41.19,21821.0
2016-08-12 12:00:00,41.18,41.2,41.13,41.19,30076.0,41.18,41.2,41.13,41.19,30076.0
2016-08-12 12:30:00,41.19,41.2,41.08,41.15,23024.0,41.19,41.2,41.08,41.15,23024.0
2016-08-12 13:00:00,41.16,41.17,41.04,41.14,23524.0,41.16,41.17,41.04,41.14,23524.0
2016-08-12 13:30:00,41.13,41.23,41.12,41.18,25427.0,41.13,41.23,41.12,41.18,25427.0
2016-08-12 14:00:00,41.18,41.32,41.17,41.3,33497.0,41.18,41.32,41.17,41.3,33497.0
2016-08-12 14:30:00,41.3,41.37,41.24,41.25,41267.0,41.3,41.37,41.24,41.25,41267.0
2016-08-12 15:00:00,41.24,41.3,41.21,41.29,37043.0,41.24,41.3,41.21,41.29,37043.0
2016-08-12 15:30:00,41.29,41.36,41.26,41.35,185326.0,41.29,41.36,41.26,41.35,185326.0
2016-08-15 09:30:00,41.5,41.69,41.34,41.69,81214.0,41.5,41.69,41.34,41.69,81214.0
2016-08-15 10:00:00,41.72,42.0,41.71,41.98,72163.0,41.72,42.0,41.71,41.98,72163.0
2016-08-15 10:30:00,41.99,42.23,41.97,42.13,53014.0,41.99,42.23,41.97,42.13,53014.0
2016-08-15 11:00:00,42.12,42.26,42.05,42.25,63467.0,42.12,42.26,42.05,42.25,63467.0
2016-08-15 11:30:00,42.26,42.39,42.19,42.33,91145.0,42.26,42.39,42.19,42.33,91145.0
2016-08-15 12:00:00,42.3,42.4,42.25,42.38,56926.0,42.3,42.4,42.25,42.38,56926.0
2016-08-15 12:30:00,42.39,42.49,42.32,42.48,53937.0,42.39,42.49,42.32,42.48,53937.0
2016-08-15 13:00:00,42.48,42.49,42.12,42.12,146774.0,42.48,42.49,42.12,42.12,146774.0
2016-08-15 13:30:00,42.13,42.35,42.13,42.26,49802.0,42.13,42.35,42.13,42.26,49802.0
2016-08-15 14:00:00,42.25,42.28,42.16,42.25,90224.0,42.25,42.28,42.16,42.25,90224.0
2016-08-15 14:30:00,42.25,42.33,42.24,42.26,54492.0,42.25,42.33,42.24,42.26,54492.0
2016-08-15 15:00:00,42.27,42.34,42.25,42.3,73225.0,42.27,42.34,42.25,42.3,73225.0
2016-08-15 15:30:00,42.3,42.36,42.28,42.33,271597.0,42.3,42.36,42.28,42.33,271597.0
2016-08-16 09:30:00,42.27,42.27,41.86,42.07,120384.0,42.27,42.27,41.86,42.07,120384.0
2016-08-16 10:00:00,42.08,42.1,42.0,42.06,88668.0,42.08,42.1,42.0,42.06,88668.0
2016-08-16 10:30:00,42.07,42.07,41.82,42.01,88484.0,42.07,42.07,41.82,42.01,88484.0
2016-08-16 11:00:00,42.0,42.03,41.84,42.0,97183.0,42.0,42.03,41.84,42.0,97183.0
2016-08-16 11:30:00,42.0,42.01,41.88,41.89,55121.0,42.0,42.01,41.88,41.89,55121.0
2016-08-16 12:00:00,41.9,41.92,41.8,41.8,98261.0,41.9,41.92,41.8,41.8,98261.0
2016-08-16 12:30:00,41.8,41.8,41.64,41.72,43428.0,41.8,41.8,41.64,41.72,43428.0
2016-08-16 13:00:00,41.73,41.76,41.58,41.6,41455.0,41.73,41.76,41.58,41.6,41455.0
2016-08-16 13:30:00,41.59,41.61,41.51,41.54,34175.0,41.59,41.61,41.51,41.54,34175.0
2016-08-16 14:00:00,41.55,41.56,41.49,41.53,68163.0,41.55,41.56,41.49,41.53,68163.0
2016-08-16 14:30:00,41.52,41.61,41.5,41.57,35462.0,41.52,41.61,41.5,41.57,35462.0
2016-08-16 15:00:00,41.58,41.62,41.44,41.47,148176.0,41.58,41.62,41.44,41.47,148176.0
2016-08-16 15:30:00,41.48,41.48,41.17,41.23,220686.0,41.48,41.48,41.17,41.23,220686.0
2016-08-17 09:30:00,41.13,42.24,40.85,41.13,46293.0,41.13,42.24,40.85,41.13,46293.0
2016-08-17 10:00:00,41.11,41.11,40.98,41.08,123701.0,41.11,41.11,40.98,41.08,123701.0
2016-08-17 10:30:00,41.08,41.09,40.88,40.97,36084.0,41.08,41.09,40.88,40.97,36084.0
2016-08-17 11:00:00,40.96,41.0,40.85,40.93,37088.0,40.96,41.0,40.85,40.93,37088.0
2016-08-17 11:30:00,40.92,41.05,40.92,40.95,130476.0,40.92,41.05,40.92,40.95,130476.0
2016-08-17 12:00:00,40.96,41.0,40.9,40.95,54259.0,40.96,41.0,40.9,40.95,54259.0
2016-08-17 12:30:00,40.97,41.01,40.93,40.98,325655.0,40.97,41.01,40.93,40.98,325655.0
2016-08-17 13:00:00,40.97,41.01,40.95,41.0,62905.0,40.97,41.01,40.95,41.0,62905.0
2016-08-17 13:30:00,41.0,41.01,40.95,40.96,134024.0,41.0,41.01,40.95,40.96,134024.0
2016-08-17 14:00:00,40.94,41.01,40.91,40.99,120398.0,40.94,41.01,40.91,40.99,120398.0
2016-08-17 14:30:00,40.99,41.0,40.96,40.99,63860.0,40.99,41.0,40.96,40.99,63860.0
2016-08-17 15:00:00,40.98,41.0,40.9,41.0,58544.0,40.98,41.0,40.9,41.0,58544.0
2016-08-17 15:30:00,41.0,41.06,40.95,41.05,275528.0,41.0,41.06,40.95,41.05,275528.0
2016-08-18 09:30:00,40.94,41.21,40.9,41.1,124761.0,40.94,41.21,40.9,41.1,124761.0
2016-08-18 10:00:00,41.11,41.35,41.08,41.27,190892.0,41.11,41.35,41.08,41.27,190892.0
2016-08-18 10:30:00,41.27,41.38,41.15,41.2,114564.0,41.27,41.38,41.15,41.2,114564.0
2016-08-18 11:00:00,41.21,41.25,41.13,41.22,27511.0,41.21,41.25,41.13,41.22,27511.0
2016-08-18 11:30:00,41.21,41.28,41.2,41.26,107602.0,41.21,41.28,41.2,41.26,107602.0
2016-08-18 12:00:00,41.25,41.27,41.21,41.23,26208.0,41.25,41.27,41.21,41.23,26208.0
2016-08-18 12:30:00,41.22,41.25,41.18,41.23,24126.0,41.22,41.25,41.18,41.23,24126.0
2016-08-18 13:00:00,41.22,41.26,41.21,41.23,39981.0,41.22,41.26,41.21,41.23,39981.0
2016-08-18 13:30:00,41.24,41.28,41.21,41.24,52821.0,41.24,41.28,41.21,41.24,52821.0
2016-08-18 14:00:00,41.25,41.27,41.22,41.23,84678.0,41.25,41.27,41.22,41.23,84678.0
2016-08-18 14:30:00,41.22,41.24,41.12,41.12,37667.0,41.22,41.24,41.12,41.12,37667.0
2016-08-18 15:00:00,41.12,41.18,41.12,41.14,38456.0,41.12,41.18,41.12,41.14,38456.0
2016-08-18 15:30:00,41.14,41.14,41.04,41.09,147675.0,41.14,41.14,41.04,41.09,147675.0
2016-08-19 09:30:00,41.12,41.63,40.92,40.96,89348.0,41.12,41.63,40.92,40.96,89348.0
2016-08-19 10:00:00,40.96,41.05,40.9,40.97,66533.0,40.96,41.05,40.9,40.97,66533.0
2016-08-19 10:30:00,41.0,41.01,40.91,40.94,53052.0,41.0,41.01,40.91,40.94,53052.0
2016-08-19 11:00:00,40.92,40.99,40.88,40.97,57774.0,40.92,40.99,40.88,40.97,57774.0
2016-08-19 11:30:00,40.99,41.0,40.88,40.92,36728.0,40.99,41.0,40.88,40.92,36728.0
2016-08-19 12:00:00,40.94,40.97,40.86,40.87,21200.0,40.94,40.97,40.86,40.87,21200.0
2016-08-19 12:30:00,40.87,40.89,40.71,40.77,30292.0,40.87,40.89,40.71,40.77,30292.0
2016-08-19 13:00:00,40.78,40.88,40.77,40.88,75981.0,40.78,40.88,40.77,40.88,75981.0
2016-08-19 13:30:00,40.88,40.95,40.87,40.95,20091.0,40.88,40.95,40.87,40.95,20091.0
2016-08-19 14:00:00,40.95,41.0,40.94,40.96,24582.0,40.95,41.0,40.94,40.96,24582.0
2016-08-19 14:30:00,40.97,41.0,40.92,40.98,37025.0,40.97,41.0,40.92,40.98,37025.0
2016-08-19 15:00:00,40.99,41.0,40.93,40.99,32576.0,40.99,41.0,40.93,40.99,32576.0
2016-08-19 15:30:00,40.99,41.02,40.94,40.97,274134.0,40.99,41.02,40.94,40.97,274134.0
2016-08-22 09:30:00,40.76,41.0,40.76,40.95,38721.0,40.76,41.0,40.76,40.95,38721.0
2016-08-22 10:00:00,40.94,40.98,40.9,40.92,31616.0,40.94,40.98,40.9,40.92,31616.0
2016-08-22 10:30:00,40.91,40.96,40.81,40.86,30758.0,40.91,40.96,40.81,40.86,30758.0
2016-08-22 11:00:00,40.84,40.88,40.66,40.68,32891.0,40.84,40.88,40.66,40.68,32891.0
2016-08-22 11:30:00,40.68,40.73,40.63,40.65,56746.0,40.68,40.73,40.63,40.65,56746.0
2016-08-22 12:00:00,40.65,40.75,40.63,40.74,118236.0,40.65,40.75,40.63,40.74,118236.0
2016-08-22 12:30:00,40.74,40.81,40.71,40.76,132912.0,40.74,40.81,40.71,40.76,132912.0
2016-08-22 13:00:00,40.75,40.76,40.68,40.74,34995.0,40.75,40.76,40.68,40.74,34995.0
2016-08-22 13:30:00,40.75,40.93,40.74,40.92,67381.0,40.75,40.93,40.74,40.92,67381.0
2016-08-22 14:00:00,40.93,41.21,40.93,41.16,93964.0,40.93,41.21,40.93,41.16,93964.0
2016-08-22 14:30:00,41.16,41.27,41.11,41.2,51882.0,41.16,41.27,41.11,41.2,51882.0
2016-08-22 15:00:00,41.2,41.28,41.19,41.22,49763.0,41.2,41.28,41.19,41.22,49763.0
2016-08-22 15:30:00,41.22,41.3,41.2,41.29,86613.0,41.22,41.3,41.2,41.29,86613.0
2016-08-23 09:30:00,41.53,41.93,41.39,41.92,55631.0,41.53,41.93,41.39,41.92,55631.0
2016-08-23 10:00:00,41.93,41.94,41.68,41.75,41734.0,41.93,41.94,41.68,41.75,41734.0
2016-08-23 10:30:00,41.73,41.83,41.72,41.8,46996.0,41.73,41.83,41.72,41.8,46996.0
2016-08-23 11:00:00,41.8,41.94,41.79,41.94,53081.0,41.8,41.94,41.79,41.94,53081.0
2016-08-23 11:30:00,41.95,42.09,41.94,42.02,47592.0,41.95,42.09,41.94,42.02,47592.0
2016-08-23 12:00:00,42.01,42.01,41.95,41.98,46474.0,42.01,42.01,41.95,41.98,46474.0
2016-08-23 12:30:00,41.97,42.05,41.96,42.0,38470.0,41.97,42.05,41.96,42.0,38470.0
2016-08-23 13:00:00,42.0,42.08,42.0,42.06,32542.0,42.0,42.08,42.0,42.06,32542.0
2016-08-23 13:30:00,42.06,42.12,42.05,42.11,29012.0,42.06,42.12,42.05,42.11,29012.0
2016-08-23 14:00:00,42.11,42.19,42.08,42.17,55581.0,42.11,42.19,42.08,42.17,55581.0
2016-08-23 14:30:00,42.16,42.16,42.05,42.08,41002.0,42.16,42.16,42.05,42.08,41002.0
2016-08-23 15:00:00,42.07,42.15,42.06,42.14,46111.0,42.07,42.15,42.06,42.14,46111.0
2016-08-23 15:30:00,42.15,42.28,42.1,42.25,244464.0,42.15,42.28,42.1,42.25,244464.0
2016-08-24 09:30:00,42.2,42.67,42.08,42.26,53867.0,42.2,42.67,42.08,42.26,53867.0
2016-08-24 10:00:00,42.26,42.26,42.06,42.13,41600.0,42.26,42.26,42.06,42.13,41600.0
2016-08-24 10:30:00,42.13,42.33,42.1,42.31,97467.0,42.13,42.33,42.1,42.31,97467.0
2016-08-24 11:00:00,42.3,42.53,42.28,42.53,57265.0,42.3,42.53,42.28,42.53,57265.0
2016-08-24 11:30:00,42.53,42.57,42.45,42.47,58261.0,42.53,42.57,42.45,42.47,58261.0
2016-08-24 12:00:00,42.46,42.51,42.35,42.47,104660.0,42.46,42.51,42.35,42.47,104660.0
2016-08-24 12:30:00,42.46,42.48,42.32,42.39,33090.0,42.46,42.48,42.32,42.39,33090.0
2016-08-24 13:00:00,42.39,42.44,42.35,42.39,26820.0,42.39,42.44,42.35,42.39,26820.0
2016-08-24 13:30:00,42.38,42.41,42.34,42.35,56906.0,42.38,42.41,42.34,42.35,56906.0
2016-08-24 14:00:00,42.34,42.35,42.21,42.23,56564.0,42.34,42.35,42.21,42.23,56564.0
2016-08-24 14:30:00,42.23,42.26,42.21,42.26,26194.0,42.23,42.26,42.21,42.26,26194.0
2016-08-24 15:00:00,42.26,42.31,42.12,42.12,64670.0,42.26,42.31,42.12,42.12,64670.0
2016-08-24 15:30:00,42.11,42.23,42.09,42.22,147293.0,42.11,42.23,42.09,42.22,147293.0
2016-08-25 09:30:00,42.03,42.18,41.83,41.87,19755.0,42.03,42.18,41.83,41.87,19755.0
2016-08-25 10:00:00,41.85,41.97,41.8,41.94,21563.0,41.85,41.97,41.8,41.94,21563.0
2016-08-25 10:30:00,41.93,41.96,41.86,41.89,17033.0,41.93,41.96,41.86,41.89,17033.0
2016-08-25 11:00:00,41.91,42.05,41.88,41.96,27134.0,41.91,42.05,41.88,41.96,27134.0
2016-08-25 11:30:00,41.94,42.09,41.9,42.05,22191.0,41.94,42.09,41.9,42.05,22191.0
2016-08-25 12:00:00,42.07,42.09,42.0,42.06,15589.0,42.07,42.09,42.0,42.06,15589.0
2016-08-25 12:30:00,42.08,42.15,42.07,42.12,13955.0,42.08,42.15,42.07,42.12,13955.0
2016-08-25 13:00:00,42.12,42.17,42.06,42.16,13121.0,42.12,42.17,42.06,42.16,13121.0
2016-08-25 13:30:00,42.16,42.16,42.01,42.12,18580.0,42.16,42.16,42.01,42.12,18580.0
2016-08-25 14:00:00,42.13,42.16,42.06,42.09,37736.0,42.13,42.16,42.06,42.09,37736.0
2016-08-25 14:30:00,42.07,42.14,42.02,42.04,25047.0,42.07,42.14,42.02,42.04,25047.0
2016-08-25 15:00:00,42.06,42.18,42.0,42.16,29407.0,42.06,42.18,42.0,42.16,29407.0
2016-08-25 15:30:00,42.15,42.32,42.15,42.32,205527.0,42.15,42.32,42.15,42.32,205527.0
2016-08-26 09:30:00,42.17,42.31,41.87,41.96,145912.0,42.17,42.31,41.87,41.96,145912.0
2016-08-26 10:00:00,41.99,42.51,41.93,42.51,132726.0,41.99,42.51,41.93,42.51,132726.0
2016-08-26 10:30:00,42.52,42.54,42.27,42.51,172541.0,42.52,42.54,42.27,42.51,172541.0
2016-08-26 11:00:00,42.5,42.69,42.44,42.68,186215.0,42.5,42.69,42.44,42.68,186215.0
2016-08-26 11:30:00,42.68,42.69,42.27,42.27,231026.0,42.68,42.69,42.27,42.27,231026.0
2016-08-26 12:00:00,42.27,42.27,41.93,42.13,104308.0,42.27,42.27,41.93,42.13,104308.0
2016-08-26 12:30:00,42.14,42.28,42.06,42.19,55543.0,42.14,42.28,42.06,42.19,55543.0
2016-08-26 13:00:00,42.18,42.2,41.99,42.05,58178.0,42.18,42.2,41.99,42.05,58178.0
2016-08-26 13:30:00,42.07,42.09,41.96,41.98,45079.0,42.07,42.09,41.96,41.98,45079.0
2016-08-26 14:00:00,41.98,42.06,41.93,41.97,63997.0,41.98,42.06,41.93,41.97,63997.0
2016-08-26 14:30:00,41.97,42.05,41.95,42.05,55206.0,41.97,42.05,41.95,42.05,55206.0
2016-08-26 15:00:00,42.06,42.22,42.02,42.2,71065.0,42.06,42.22,42.02,42.2,71065.0
2016-08-26 15:30:00,42.2,42.26,42.17,42.24,167458.0,42.2,42.26,42.17,42.24,167458.0
2016-08-29 09:30:00,42.44,44.27,42.32,43.73,412856.0,42.44,44.27,42.32,43.73,412856.0
2016-08-29 10:00:00,43.74,44.1,43.33,43.91,475159.0,43.74,44.1,43.33,43.91,475159.0
2016-08-29 10:30:00,43.92,44.16,43.75,44.13,276017.0,43.92,44.16,43.75,44.13,276017.0
2016-08-29 11:00:00,44.14,44.46,44.04,44.36,279945.0,44.14,44.46,44.04,44.36,279945.0
2016-08-29 11:30:00,44.39,44.5,44.13,44.26,269044.0,44.39,44.5,44.13,44.26,269044.0
2016-08-29 12:00:00,44.23,44.36,44.14,44.16,117535.0,44.23,44.36,44.14,44.16,117535.0
2016-08-29 12:30:00,44.16,44.24,44.1,44.23,105695.0,44.16,44.24,44.1,44.23,105695.0
2016-08-29 13:00:00,44.24,44.24,43.97,44.18,150554.0,44.24,44.24,43.97,44.18,150554.0
2016-08-29 13:30:00,44.19,44.21,44.05,44.08,85371.0,44.19,44.21,44.05,44.08,85371.0
2016-08-29 14:00:00,44.07,44.2,43.98,44.08,192969.0,44.07,44.2,43.98,44.08,192969.0
2016-08-29 14:30:00,44.09,44.27,44.06,44.24,168408.0,44.09,44.27,44.06,44.24,168408.0
2016-08-29 15:00:00,44.25,44.31,44.08,44.15,125210.0,44.25,44.31,44.08,44.15,125210.0
2016-08-29 15:30:00,44.16,44.26,44.1,44.17,418124.0,44.16,44.26,44.1,44.17,418124.0
2016-08-30 09:30:00,44.25,44.47,43.69,43.94,116341.0,44.25,44.47,43.69,43.94,116341.0
2016-08-30 10:00:00,43.98,44.04,43.67,43.78,47565.0,43.98,44.04,43.67,43.78,47565.0
2016-08-30 10:30:00,43.79,43.8,43.55,43.62,72695.0,43.79,43.8,43.55,43.62,72695.0
2016-08-30 11:00:00,43.6,43.82,43.56,43.82,34575.0,43.6,43.82,43.56,43.82,34575.0
2016-08-30 11:30:00,43.79,43.9,43.74,43.84,41430.0,43.79,43.9,43.74,43.84,41430.0
2016-08-30 12:00:00,43.84,43.92,43.79,43.8,55341.0,43.84,43.92,43.79,43.8,55341.0
2016-08-30 12:30:00,43.8,43.82,43.7,43.71,42435.0,43.8,43.82,43.7,43.71,42435.0
2016-08-30 13:00:00,43.71,43.82,43.69,43.75,45849.0,43.71,43.82,43.69,43.75,45849.0
2016-08-30 13:30:00,43.75,43.78,43.69,43.72,52418.0,43.75,43.78,43.69,43.72,52418.0
2016-08-30 14:00:00,43.72,43.75,43.62,43.66,49514.0,43.72,43.75,43.62,43.66,49514.0
2016-08-30 14:30:00,43.66,43.72,43.6,43.68,47236.0,43.66,43.72,43.6,43.68,47236.0
2016-08-30 15:00:00,43.69,43.72,43.6,43.7,64538.0,43.69,43.72,43.6,43.7,64538.0
2016-08-30 15:30:00,43.7,43.82,43.69,43.81,184428.0,43.7,43.82,43.69,43.81,184428.0
2016-08-31 09:30:00,43.63,43.77,43.55,43.66,36427.0,43.63,43.77,43.55,43.66,36427.0
2016-08-31 10:00:00,43.66,43.71,43.37,43.44,37808.0,43.66,43.71,43.37,43.44,37808.0
2016-08-31 10:30:00,43.44,43.45,43.29,43.41,48802.0,43.44,43.45,43.29,43.41,48802.0
2016-08-31 11:00:00,43.41,43.54,43.38,43.54,62633.0,43.41,43.54,43.38,43.54,62633.0
2016-08-31 11:30:00,43.54,43.61,43.47,43.56,67600.0,43.54,43.61,43.47,43.56,67600.0
2016-08-31 12:00:00,43.55,43.55,43.38,43.42,38468.0,43.55,43.55,43.38,43.42,38468.0
2016-08-31 12:30:00,43.41,43.49,43.33,43.36,43210.0,43.41,43.49,43.33,43.36,43210.0
2016-08-31 13:00:00,43.36,43.39,43.32,43.39,25543.0,43.36,43.39,43.32,43.39,25543.0
2016-08-31 13:30:00,43.4,43.45,43.37,43.42,18661.0,43.4,43.45,43.37,43.42,18661.0
2016-08-31 14:00:00,43.41,43.53,43.39,43.48,40512.0,43.41,43.53,43.39,43.48,40512.0
2016-08-31 14:30:00,43.48,43.48,43.37,43.43,35262.0,43.48,43.48,43.37,43.43,35262.0
2016-08-31 15:00:00,43.43,43.58,43.43,43.54,65119.0,43.43,43.58,43.43,43.54,65119.0
2016-08-31 15:30:00,43.54,43.59,43.45,43.46,276096.0,43.54,43.59,43.45,43.46,276096.0
2016-09-01 09:30:00,43.5,43.68,43.0,43.46,110581.0,43.5,43.68,43.0,43.46,110581.0
2016-09-01 10:00:00,43.45,43.64,43.33,43.33,92872.0,43.45,43.64,43.33,43.33,92872.0
2016-09-01 10:30:00,43.32,43.39,43.22,43.34,31482.0,43.32,43.39,43.22,43.34,31482.0
2016-09-01 11:00:00,43.33,43.44,43.28,43.42,33845.0,43.33,43.44,43.28,43.42,33845.0
2016-09-01 11:30:00,43.42,43.47,43.33,43.41,29946.0,43.42,43.47,43.33,43.41,29946.0
2016-09-01 12:00:00,43.4,43.62,43.32,43.59,31920.0,43.4,43.62,43.32,43.59,31920.0
2016-09-01 12:30:00,43.6,43.67,43.56,43.58,15549.0,43.6,43.67,43.56,43.58,15549.0
2016-09-01 13:00:00,43.58,43.66,43.57,43.62,20146.0,43.58,43.66,43.57,43.62,20146.0
2016-09-01 13:30:00,43.62,43.78,43.62,43.74,27134.0,43.62,43.78,43.62,43.74,27134.0
2016-09-01 14:00:00,43.74,43.74,43.6,43.7,30039.0,43.74,43.74,43.6,43.7,30039.0
2016-09-01 14:30:00,43.7,43.78,43.63,43.69,40711.0,43.7,43.78,43.63,43.69,40711.0
2016-09-01 15:00:00,43.7,43.84,43.62,43.79,67483.0,43.7,43.84,43.62,43.79,67483.0
2016-09-01 15:30:00,43.79,43.81,43.68,43.76,195698.0,43.79,43.81,43.68,43.76,195698.0
2016-09-02 09:30:00,44.0,44.94,43.84,44.87,208288.0,44.0,44.94,43.84,44.87,208288.0
2016-09-02 10:00:00,44.9,45.04,44.63,44.78,242152.0,44.9,45.04,44.63,44.78,242152.0
2016-09-02 10:30:00,44.77,44.86,44.65,44.82,90532.0,44.77,44.86,44.65,44.82,90532.0
2016-09-02 11:00:00,44.82,44.89,44.65,44.73,46288.0,44.82,44.89,44.65,44.73,46288.0
2016-09-02 11:30:00,44.74,44.84,44.74,44.74,36801.0,44.74,44.84,44.74,44.74,36801.0
2016-09-02 12:00:00,44.76,44.77,44.53,44.61,99336.0,44.76,44.77,44.53,44.61,99336.0
2016-09-02 12:30:00,44.61,44.71,44.57,44.59,63764.0,44.61,44.71,44.57,44.59,63764.0
2016-09-02 13:00:00,44.6,44.72,44.57,44.63,145476.0,44.6,44.72,44.57,44.63,145476.0
2016-09-02 13:30:00,44.63,44.67,44.52,44.53,147352.0,44.63,44.67,44.52,44.53,147352.0
2016-09-02 14:00:00,44.53,44.6,44.5,44.5,57024.0,44.53,44.6,44.5,44.5,57024.0
2016-09-02 14:30:00,44.48,44.52,44.44,44.51,30597.0,44.48,44.52,44.44,44.51,30597.0
2016-09-02 15:00:00,44.52,44.55,44.47,44.53,37698.0,44.52,44.55,44.47,44.53,37698.0
2016-09-02 15:30:00,44.53,44.71,44.52,44.7,182603.0,44.53,44.71,44.52,44.7,182603.0
2016-09-06 09:30:00,44.82,45.04,44.6,44.63,72234.0,44.82,45.04,44.6,44.63,72234.0
2016-09-06 10:00:00,44.62,44.64,44.43,44.52,38382.0,44.62,44.64,44.43,44.52,38382.0
2016-09-06 10:30:00,44.51,44.66,44.45,44.61,37880.0,44.51,44.66,44.45,44.61,37880.0
2016-09-06 11:00:00,44.64,44.78,44.62,44.62,45070.0,44.64,44.78,44.62,44.62,45070.0
2016-09-06 11:30:00,44.62,44.68,44.54,44.59,24380.0,44.62,44.68,44.54,44.59,24380.0
2016-09-06 12:00:00,44.6,44.63,44.49,44.49,16229.0,44.6,44.63,44.49,44.49,16229.0
2016-09-06 12:30:00,44.49,44.63,44.49,44.54,19912.0,44.49,44.63,44.49,44.54,19912.0
2016-09-06 13:00:00,44.56,44.59,44.51,44.57,19777.0,44.56,44.59,44.51,44.57,19777.0
2016-09-06 13:30:00,44.57,44.57,44.48,44.48,20412.0,44.57,44.57,44.48,44.48,20412.0
2016-09-06 14:00:00,44.48,44.58,44.41,44.53,35791.0,44.48,44.58,44.41,44.53,35791.0
2016-09-06 14:30:00,44.52,44.73,44.51,44.7,35211.0,44.52,44.73,44.51,44.7,35211.0
2016-09-06 15:00:00,44.73,44.73,44.57,44.63,61381.0,44.73,44.73,44.57,44.63,61381.0
2016-09-06 15:30:00,44.63,44.67,44.59,44.64,109152.0,44.63,44.67,44.59,44.64,109152.0
2016-09-07 09:30:00,44.78,44.78,44.37,44.53,48792.0,44.78,44.78,44.37,44.53,48792.0
2016-09-07 10:00:00,44.55,44.61,44.27,44.42,59079.0,44.55,44.61,44.27,44.42,59079.0
2016-09-07 10:30:00,44.43,44.57,44.34,44.47,67477.0,44.43,44.57,44.34,44.47,67477.0
2016-09-07 11:00:00,44.46,44.47,44.26,44.28,38156.0,44.46,44.47,44.26,44.28,38156.0
2016-09-07 11:30:00,44.29,44.3,44.14,44.19,70001.0,44.29,44.3,44.14,44.19,70001.0
2016-09-07 12:00:00,44.2,44.21,44.11,44.18,55162.0,44.2,44.21,44.11,44.18,55162.0
2016-09-07 12:30:00,44.17,44.32,44.15,44.16,37003.0,44.17,44.32,44.15,44.16,37003.0
2016-09-07 13:00:00,44.16,44.27,44.15,44.23,75941.0,44.16,44.27,44.15,44.23,75941.0
2016-09-07 13:30:00,44.24,44.28,44.13,44.22,118168.0,44.24,44.28,44.13,44.22,118168.0
2016-09-07 14:00:00,44.23,44.26,44.11,44.11,86325.0,44.23,44.26,44.11,44.11,86325.0
2016-09-07 14:30:00,44.12,44.16,43.96,44.01,81342.0,44.12,44.16,43.96,44.01,81342.0
2016-09-07 15:00:00,44.01,44.09,43.99,44.03,62901.0,44.01,44.09,43.99,44.03,62901.0
2016-09-07 15:30:00,44.04,44.07,43.12,43.55,972770.0,44.04,44.07,43.12,43.55,972770.0
2016-09-08 09:30:00,43.43,43.76,43.03,43.05,164348.0,43.43,43.76,43.03,43.05,164348.0
2016-09-08 10:00:00,43.04,43.38,43.04,43.16,86847.0,43.04,43.38,43.04,43.16,86847.0
2016-09-08 10:30:00,43.14,43.22,43.1,43.15,124758.0,43.14,43.22,43.1,43.15,124758.0
2016-09-08 11:00:00,43.15,43.44,43.13,43.37,93015.0,43.15,43.44,43.13,43.37,93015.0
2016-09-08 11:30:00,43.4,43.47,43.26,43.35,44801.0,43.4,43.47,43.26,43.35,44801.0
2016-09-08 12:00:00,43.34,43.38,43.24,43.3,53055.0,43.34,43.38,43.24,43.3,53055.0
2016-09-08 12:30:00,43.31,43.31,43.23,43.24,38188.0,43.31,43.31,43.23,43.24,38188.0
2016-09-08 13:00:00,43.24,43.28,43.1,43.12,42323.0,43.24,43.28,43.1,43.12,42323.0
2016-09-08 13:30:00,43.12,43.15,42.89,43.09,111236.0,43.12,43.15,42.89,43.09,111236.0
2016-09-08 14:00:00,43.09,43.31,43.06,43.29,52555.0,43.09,43.31,43.06,43.29,52555.0
2016-09-08 14:30:00,43.28,43.29,43.21,43.26,49872.0,43.28,43.29,43.21,43.26,49872.0
2016-09-08 15:00:00,43.27,43.36,43.25,43.31,76109.0,43.27,43.36,43.25,43.31,76109.0
2016-09-08 15:30:00,43.31,43.32,43.23,43.28,238564.0,43.31,43.32,43.23,43.28,238564.0
2016-09-09 09:30:00,43.06,43.28,42.69,43.07,75067.0,43.06,43.28,42.69,43.07,75067.0
2016-09-09 10:00:00,43.06,43.4,42.99,43.4,111204.0,43.06,43.4,42.99,43.4,111204.0
2016-09-09 10:30:00,43.38,43.49,43.05,43.34,53714.0,43.38,43.49,43.05,43.34,53714.0
2016-09-09 11:00:00,43.34,43.51,43.29,43.48,72346.0,43.34,43.51,43.29,43.48,72346.0
2016-09-09 11:30:00,43.47,43.58,43.33,43.38,97016.0,43.47,43.58,43.33,43.38,97016.0
2016-09-09 12:00:00,43.38,43.42,43.24,43.29,54561.0,43.38,43.42,43.24,43.29,54561.0
2016-09-09 12:30:00,43.28,43.37,43.19,43.37,41556.0,43.28,43.37,43.19,43.37,41556.0
2016-09-09 13:00:00,43.36,43.37,43.23,43.23,75900.0,43.36,43.37,43.23,43.23,75900.0
2016-09-09 13:30:00,43.23,43.25,43.14,43.23,60365.0,43.23,43.25,43.14,43.23,60365.0
2016-09-09 14:00:00,43.23,43.24,42.99,43.11,79269.0,43.23,43.24,42.99,43.11,79269.0
2016-09-09 14:30:00,43.12,43.13,42.97,43.04,50149.0,43.12,43.13,42.97,43.04,50149.0
2016-09-09 15:00:00,43.05,43.06,42.97,43.02,60006.0,43.05,43.06,42.97,43.02,60006.0
2016-09-09 15:30:00,43.03,43.06,42.74,42.74,302487.0,43.03,43.06,42.74,42.74,302487.0
2016-09-12 09:30:00,42.54,43.42,42.35,42.76,110777.0,42.54,43.42,42.35,42.76,110777.0
2016-09-12 10:00:00,42.77,43.14,42.74,43.06,69996.0,42.77,43.14,42.74,43.06,69996.0
2016-09-12 10:30:00,43.12,43.12,42.82,42.91,55421.0,43.12,43.12,42.82,42.91,55421.0
2016-09-12 11:00:00,42.91,43.03,42.89,42.98,35153.0,42.91,43.03,42.89,42.98,35153.0
2016-09-12 11:30:00,42.98,43.18,42.92,43.12,91489.0,42.98,43.18,42.92,43.12,91489.0
2016-09-12 12:00:00,43.1,43.2,43.05,43.09,24188.0,43.1,43.2,43.05,43.09,24188.0
2016-09-12 12:30:00,43.09,43.13,43.02,43.06,48043.0,43.09,43.13,43.02,43.06,48043.0
2016-09-12 13:00:00,43.06,43.21,43.04,43.05,36545.0,43.06,43.21,43.04,43.05,36545.0
2016-09-12 13:30:00,43.06,43.18,43.01,43.16,90191.0,43.06,43.18,43.01,43.16,90191.0
2016-09-12 14:00:00,43.16,43.53,43.15,43.45,51620.0,43.16,43.53,43.15,43.45,51620.0
2016-09-12 14:30:00,43.46,43.52,43.36,43.43,42638.0,43.46,43.52,43.36,43.43,42638.0
2016-09-12 15:00:00,43.42,43.51,43.39,43.45,57221.0,43.42,43.51,43.39,43.45,57221.0
2016-09-12 15:30:00,43.45,43.57,43.4,43.53,207931.0,43.45,43.57,43.4,43.53,207931.0
2016-09-13 09:30:00,43.53,43.83,43.32,43.54,84363.0,43.53,43.83,43.32,43.54,84363.0
2016-09-13 10:00:00,43.52,43.85,43.46,43.64,76246.0,43.52,43.85,43.46,43.64,76246.0
2016-09-13 10:30:00,43.62,43.8,43.52,43.61,47617.0,43.62,43.8,43.52,43.61,47617.0
2016-09-13 11:00:00,43.61,43.63,43.42,43.43,46229.0,43.61,43.63,43.42,43.43,46229.0
2016-09-13 11:30:00,43.43,43.45,43.25,43.27,50475.0,43.43,43.45,43.25,43.27,50475.0
2016-09-13 12:00:00,43.29,43.5,43.25,43.3,28562.0,43.29,43.5,43.25,43.3,28562.0
2016-09-13 12:30:00,43.3,43.43,43.29,43.32,29742.0,43.3,43.43,43.29,43.32,29742.0
2016-09-13 13:00:00,43.32,43.72,43.23,43.68,59858.0,43.32,43.72,43.23,43.68,59858.0
2016-09-13 13:30:00,43.69,43.86,43.59,43.61,111679.0,43.69,43.86,43.59,43.61,111679.0
2016-09-13 14:00:00,43.59,43.72,43.56,43.61,52006.0,43.59,43.72,43.56,43.61,52006.0
2016-09-13 14:30:00,43.6,43.76,43.55,43.63,57902.0,43.6,43.76,43.55,43.63,57902.0
2016-09-13 15:00:00,43.63,43.91,43.57,43.89,104357.0,43.63,43.91,43.57,43.89,104357.0
2016-09-13 15:30:00,43.89,43.98,43.72,43.8,218874.0,43.89,43.98,43.72,43.8,218874.0
2016-09-14 09:30:00,43.76,44.22,43.76,44.17,57874.0,43.76,44.22,43.76,44.17,57874.0
2016-09-14 10:00:00,44.16,44.36,44.02,44.3,72814.0,44.16,44.36,44.02,44.3,72814.0
2016-09-14 10:30:00,44.29,44.36,44.08,44.09,47618.0,44.29,44.36,44.08,44.09,47618.0
2016-09-14 11:00:00,44.08,44.22,43.9,44.17,46243.0,44.08,44.22,43.9,44.17,46243.0
2016-09-14 11:30:00,44.15,44.26,44.08,44.22,44315.0,44.15,44.26,44.08,44.22,44315.0
2016-09-14 12:00:00,44.22,44.22,44.11,44.16,27510.0,44.22,44.22,44.11,44.16,27510.0
2016-09-14 12:30:00,44.16,44.2,44.0,44.18,66594.0,44.16,44.2,44.0,44.18,66594.0
2016-09-14 13:00:00,44.18,44.19,44.08,44.17,27483.0,44.18,44.19,44.08,44.17,27483.0
2016-09-14 13:30:00,44.17,44.21,44.1,44.1,39642.0,44.17,44.21,44.1,44.1,39642.0
2016-09-14 14:00:00,44.1,44.14,43.96,44.09,48091.0,44.1,44.14,43.96,44.09,48091.0
2016-09-14 14:30:00,44.09,44.23,44.03,44.21,65784.0,44.09,44.23,44.03,44.21,65784.0
2016-09-14 15:00:00,44.2,44.2,43.91,43.93,83870.0,44.2,44.2,43.91,43.93,83870.0
2016-09-14 15:30:00,43.93,44.12,43.92,44.11,220092.0,43.93,44.12,43.92,44.11,220092.0
2016-09-15 09:30:00,45.8,45.8,43.97,44.57,55932.0,45.8,45.8,43.97,44.57,55932.0
2016-09-15 10:00:00,44.6,44.86,44.44,44.84,73065.0,44.6,44.86,44.44,44.84,73065.0
2016-09-15 10:30:00,44.86,45.03,44.74,44.96,102545.0,44.86,45.03,44.74,44.96,102545.0
2016-09-15 11:00:00,44.97,45.2,44.84,44.97,162751.0,44.97,45.2,44.84,44.97,162751.0
2016-09-15 11:30:00,44.97,45.35,44.97,45.14,104079.0,44.97,45.35,44.97,45.14,104079.0
2016-09-15 12:00:00,45.15,45.16,44.93,44.94,129997.0,45.15,45.16,44.93,44.94,129997.0
2016-09-15 12:30:00,44.95,45.11,44.91,44.98,140493.0,44.95,45.11,44.91,44.98,140493.0
2016-09-15 13:00:00,44.97,45.1,44.96,45.04,68061.0,44.97,45.1,44.96,45.04,68061.0
2016-09-15 13:30:00,45.03,45.23,44.98,45.19,54178.0,45.03,45.23,44.98,45.19,54178.0
2016-09-15 14:00:00,45.19,45.27,45.16,45.21,65371.0,45.19,45.27,45.16,45.21,65371.0
2016-09-15 14:30:00,45.21,45.22,45.14,45.21,49339.0,45.21,45.22,45.14,45.21,49339.0
2016-09-15 15:00:00,45.21,45.28,45.2,45.24,69248.0,45.21,45.28,45.2,45.24,69248.0
2016-09-15 15:30:00,45.25,45.36,45.16,45.22,193812.0,45.25,45.36,45.16,45.22,193812.0
2016-09-16 09:30:00,45.22,45.26,44.47,44.53,227901.0,45.22,45.26,44.47,44.53,227901.0
2016-09-16 10:00:00,44.53,44.8,44.39,44.61,72544.0,44.53,44.8,44.39,44.61,72544.0
2016-09-16 10:30:00,44.6,44.86,44.59,44.71,48177.0,44.6,44.86,44.59,44.71,48177.0
2016-09-16 11:00:00,44.69,44.73,44.6,44.66,42580.0,44.69,44.73,44.6,44.66,42580.0
2016-09-16 11:30:00,44.66,44.9,44.65,44.76,64059.0,44.66,44.9,44.65,44.76,64059.0
2016-09-16 12:00:00,44.76,44.94,44.76,44.9,45286.0,44.76,44.94,44.76,44.9,45286.0
2016-09-16 12:30:00,44.91,44.92,44.76,44.77,26844.0,44.91,44.92,44.76,44.77,26844.0
2016-09-16 13:00:00,44.77,44.8,44.59,44.59,54490.0,44.77,44.8,44.59,44.59,54490.0
2016-09-16 13:30:00,44.59,44.68,44.46,44.67,62012.0,44.59,44.68,44.46,44.67,62012.0
2016-09-16 14:00:00,44.68,44.79,44.63,44.75,49770.0,44.68,44.79,44.63,44.75,49770.0
2016-09-16 14:30:00,44.77,44.82,44.68,44.74,55455.0,44.77,44.82,44.68,44.74,55455.0
2016-09-16 15:00:00,44.74,44.77,44.61,44.68,61678.0,44.74,44.77,44.61,44.68,61678.0
2016-09-16 15:30:00,44.68,44.87,44.66,44.71,297460.0,44.68,44.87,44.66,44.71,297460.0
2016-09-19 09:30:00,44.93,45.16,44.51,44.59,61599.0,44.93,45.16,44.51,44.59,61599.0
2016-09-19 10:00:00,44.65,44.81,44.55,44.78,77368.0,44.65,44.81,44.55,44.78,77368.0
2016-09-19 10:30:00,44.81,44.91,44.7,44.72,47062.0,44.81,44.91,44.7,44.72,47062.0
2016-09-19 11:00:00,44.73,44.81,44.66,44.66,36951.0,44.73,44.81,44.66,44.66,36951.0
2016-09-19 11:30:00,44.68,44.8,44.64,44.7,40459.0,44.68,44.8,44.64,44.7,40459.0
2016-09-19 12:00:00,44.7,44.75,44.4,44.45,41059.0,44.7,44.75,44.4,44.45,41059.0
2016-09-19 12:30:00,44.49,44.55,44.45,44.46,33712.0,44.49,44.55,44.45,44.46,33712.0
2016-09-19 13:00:00,44.46,44.47,44.37,44.38,28250.0,44.46,44.47,44.37,44.38,28250.0
2016-09-19 13:30:00,44.38,44.38,44.17,44.38,43323.0,44.38,44.38,44.17,44.38,43323.0
2016-09-19 14:00:00,44.38,44.64,44.38,44.62,87169.0,44.38,44.64,44.38,44.62,87169.0
2016-09-19 14:30:00,44.64,44.7,44.62,44.66,39392.0,44.64,44.7,44.62,44.66,39392.0
2016-09-19 15:00:00,44.66,44.74,44.63,44.66,65478.0,44.66,44.74,44.63,44.66,65478.0
2016-09-19 15:30:00,44.65,44.82,44.64,44.71,135221.0,44.65,44.82,44.64,44.71,135221.0
2016-09-20 09:30:00,44.99,45.1,44.82,45.1,24930.0,44.99,45.1,44.82,45.1,24930.0
2016-09-20 10:00:00,45.09,45.17,44.93,45.05,56007.0,45.09,45.17,44.93,45.05,56007.0
2016-09-20 10:30:00,45.03,45.1,44.95,45.08,46250.0,45.03,45.1,44.95,45.08,46250.0
2016-09-20 11:00:00,45.07,45.21,45.03,45.1,71049.0,45.07,45.21,45.03,45.1,71049.0
2016-09-20 11:30:00,45.1,45.16,45.05,45.09,45970.0,45.1,45.16,45.05,45.09,45970.0
2016-09-20 12:00:00,45.05,45.19,45.05,45.18,45104.0,45.05,45.19,45.05,45.18,45104.0
2016-09-20 12:30:00,45.18,45.22,45.12,45.2,48500.0,45.18,45.22,45.12,45.2,48500.0
2016-09-20 13:00:00,45.19,45.37,45.14,45.26,75423.0,45.19,45.37,45.14,45.26,75423.0
2016-09-20 13:30:00,45.25,45.44,45.23,45.44,45706.0,45.25,45.44,45.23,45.44,45706.0
2016-09-20 14:00:00,45.43,45.43,45.31,45.37,33810.0,45.43,45.43,45.31,45.37,33810.0
2016-09-20 14:30:00,45.36,45.46,45.36,45.4,35648.0,45.36,45.46,45.36,45.4,35648.0
2016-09-20 15:00:00,45.4,45.44,45.3,45.3,75386.0,45.4,45.44,45.3,45.3,75386.0
2016-09-20 15:30:00,45.3,45.36,45.23,45.23,164240.0,45.3,45.36,45.23,45.23,164240.0
2016-09-21 09:30:00,45.66,45.71,45.32,45.52,72749.0,45.66,45.71,45.32,45.52,72749.0
2016-09-21 10:00:00,45.52,45.55,45.3,45.37,49303.0,45.52,45.55,45.3,45.37,49303.0
2016-09-21 10:30:00,45.37,45.51,45.34,45.41,57640.0,45.37,45.51,45.34,45.41,57640.0
2016-09-21 11:00:00,45.41,45.41,45.2,45.36,65082.0,45.41,45.41,45.2,45.36,65082.0
2016-09-21 11:30:00,45.36,45.38,45.25,45.28,40289.0,45.36,45.38,45.25,45.28,40289.0
2016-09-21 12:00:00,45.27,45.3,45.16,45.22,56524.0,45.27,45.3,45.16,45.22,56524.0
2016-09-21 12:30:00,45.23,45.63,45.2,45.6,281222.0,45.23,45.63,45.2,45.6,281222.0
2016-09-21 13:00:00,45.57,45.84,45.57,45.64,207232.0,45.57,45.84,45.57,45.64,207232.0
2016-09-21 13:30:00,45.66,45.77,45.54,45.65,51599.0,45.66,45.77,45.54,45.65,51599.0
2016-09-21 14:00:00,45.63,45.95,45.48,45.82,114263.0,45.63,45.95,45.48,45.82,114263.0
2016-09-21 14:30:00,45.83,46.18,45.79,46.18,106790.0,45.83,46.18,45.79,46.18,106790.0
2016-09-21 15:00:00,46.18,46.27,45.99,46.26,128413.0,46.18,46.27,45.99,46.26,128413.0
2016-09-21 15:30:00,46.27,46.45,46.25,46.34,236954.0,46.27,46.45,46.25,46.34,236954.0
2016-09-22 09:30:00,46.52,46.78,46.11,46.2,68950.0,46.52,46.78,46.11,46.2,68950.0
2016-09-22 10:00:00,46.18,46.2,45.69,45.8,119186.0,46.18,46.2,45.69,45.8,119186.0
2016-09-22 10:30:00,45.8,45.94,45.73,45.87,79964.0,45.8,45.94,45.73,45.87,79964.0
2016-09-22 11:00:00,45.85,45.86,45.74,45.82,65216.0,45.85,45.86,45.74,45.82,65216.0
2016-09-22 11:30:00,45.84,46.03,45.82,45.97,39678.0,45.84,46.03,45.82,45.97,39678.0
2016-09-22 12:00:00,45.99,46.07,45.9,46.01,52993.0,45.99,46.07,45.9,46.01,52993.0
2016-09-22 12:30:00,46.04,46.06,45.95,46.03,27177.0,46.04,46.06,45.95,46.03,27177.0
2016-09-22 13:00:00,46.04,46.13,46.03,46.09,26174.0,46.04,46.13,46.03,46.09,26174.0
2016-09-22 13:30:00,46.1,46.15,46.01,46.05,28857.0,46.1,46.15,46.01,46.05,28857.0
2016-09-22 14:00:00,46.05,46.1,45.92,45.98,17709.0,46.05,46.1,45.92,45.98,17709.0
2016-09-22 14:30:00,45.97,45.98,45.81,45.91,51460.0,45.97,45.98,45.81,45.91,51460.0
2016-09-22 15:00:00,45.91,45.92,45.77,45.84,102879.0,45.91,45.92,45.77,45.84,102879.0
2016-09-22 15:30:00,45.84,45.91,45.84,45.85,122889.0,45.84,45.91,45.84,45.85,122889.0
2016-09-23 09:30:00,46.26,47.1,45.39,45.39,73449.0,46.26,47.1,45.39,45.39,73449.0
2016-09-23 10:00:00,45.4,45.85,45.4,45.59,88850.0,45.4,45.85,45.4,45.59,88850.0
2016-09-23 10:30:00,45.59,45.86,45.59,45.74,90306.0,45.59,45.86,45.59,45.74,90306.0
2016-09-23 11:00:00,45.75,45.86,45.69,45.85,63910.0,45.75,45.86,45.69,45.85,63910.0
2016-09-23 11:30:00,45.85,46.03,45.85,45.92,54662.0,45.85,46.03,45.85,45.92,54662.0
2016-09-23 12:00:00,45.92,46.2,45.91,46.2,63444.0,45.92,46.2,45.91,46.2,63444.0
2016-09-23 12:30:00,46.21,46.23,46.09,46.22,60602.0,46.21,46.23,46.09,46.22,60602.0
2016-09-23 13:00:00,46.22,46.25,46.12,46.23,89298.0,46.22,46.25,46.12,46.23,89298.0
2016-09-23 13:30:00,46.23,46.31,46.15,46.3,137233.0,46.23,46.31,46.15,46.3,137233.0
2016-09-23 14:00:00,46.29,46.44,46.24,46.35,91264.0,46.29,46.44,46.24,46.35,91264.0
2016-09-23 14:30:00,46.34,46.39,46.27,46.33,69230.0,46.34,46.39,46.27,46.33,69230.0
2016-09-23 15:00:00,46.33,46.35,46.16,46.24,92087.0,46.33,46.35,46.16,46.24,92087.0
2016-09-23 15:30:00,46.25,46.38,46.15,46.32,377636.0,46.25,46.38,46.15,46.32,377636.0
2016-09-26 09:30:00,46.03,46.29,45.94,46.05,139579.0,46.03,46.29,45.94,46.05,139579.0
2016-09-26 10:00:00,46.02,46.36,45.98,46.32,54732.0,46.02,46.36,45.98,46.32,54732.0
2016-09-26 10:30:00,46.33,46.44,46.26,46.31,63402.0,46.33,46.44,46.26,46.31,63402.0
2016-09-26 11:00:00,46.31,46.33,46.11,46.23,243123.0,46.31,46.33,46.11,46.23,243123.0
2016-09-26 11:30:00,46.24,46.27,46.04,46.09,85569.0,46.24,46.27,46.04,46.09,85569.0
2016-09-26 12:00:00,46.08,46.14,46.04,46.12,22918.0,46.08,46.14,46.04,46.12,22918.0
2016-09-26 12:30:00,46.12,46.25,46.07,46.19,31559.0,46.12,46.25,46.07,46.19,31559.0
2016-09-26 13:00:00,46.18,46.18,46.08,46.1,46638.0,46.18,46.18,46.08,46.1,46638.0
2016-09-26 13:30:00,46.1,46.13,46.04,46.07,32696.0,46.1,46.13,46.04,46.07,32696.0
2016-09-26 14:00:00,46.06,46.19,46.04,46.14,62244.0,46.06,46.19,46.04,46.14,62244.0
2016-09-26 14:30:00,46.14,46.14,45.97,46.0,34941.0,46.14,46.14,45.97,46.0,34941.0
2016-09-26 15:00:00,45.99,46.1,45.99,46.0,185625.0,45.99,46.1,45.99,46.0,185625.0
2016-09-26 15:30:00,46.01,46.04,45.88,45.9,244437.0,46.01,46.04,45.88,45.9,244437.0
2016-09-27 09:30:00,45.93,46.14,45.57,45.98,57408.0,45.93,46.14,45.57,45.98,57408.0
2016-09-27 10:00:00,45.98,46.15,45.93,45.96,57989.0,45.98,46.15,45.93,45.96,57989.0
2016-09-27 10:30:00,45.98,46.13,45.89,45.89,162158.0,45.98,46.13,45.89,45.89,162158.0
2016-09-27 11:00:00,45.9,46.06,45.87,45.94,102802.0,45.9,46.06,45.87,45.94,102802.0
2016-09-27 11:30:00,45.95,46.02,45.87,45.96,50352.0,45.95,46.02,45.87,45.96,50352.0
2016-09-27 12:00:00,45.97,46.15,45.91,46.06,31264.0,45.97,46.15,45.91,46.06,31264.0
2016-09-27 12:30:00,46.09,46.16,45.99,46.13,37674.0,46.09,46.16,45.99,46.13,37674.0
2016-09-27 13:00:00,46.14,46.21,46.0,46.01,52992.0,46.14,46.21,46.0,46.01,52992.0
2016-09-27 13:30:00,46.02,46.17,45.98,46.11,88881.0,46.02,46.17,45.98,46.11,88881.0
2016-09-27 14:00:00,46.13,46.19,46.06,46.06,37564.0,46.13,46.19,46.06,46.06,37564.0
2016-09-27 14:30:00,46.06,46.26,46.06,46.15,67256.0,46.06,46.26,46.06,46.15,67256.0
2016-09-27 15:00:00,46.18,46.2,45.97,45.98,56466.0,46.18,46.2,45.97,45.98,56466.0
2016-09-27 15:30:00,45.99,46.14,45.89,46.11,165990.0,45.99,46.14,45.89,46.11,165990.0
2016-09-28 09:30:00,45.73,46.13,45.34,45.84,386463.0,45.73,46.13,45.34,45.84,386463.0
2016-09-28 10:00:00,45.86,46.1,45.75,45.99,151508.0,45.86,46.1,45.75,45.99,151508.0
2016-09-28 10:30:00,45.96,45.97,45.48,45.48,174846.0,45.96,45.97,45.48,45.48,174846.0
2016-09-28 11:00:00,45.5,45.59,45.27,45.28,95817.0,45.5,45.59,45.27,45.28,95817.0
2016-09-28 11:30:00,45.28,45.46,45.25,45.36,65070.0,45.28,45.46,45.25,45.36,65070.0
2016-09-28 12:00:00,45.37,45.38,45.23,45.25,61569.0,45.37,45.38,45.23,45.25,61569.0
2016-09-28 12:30:00,45.26,45.5,45.25,45.43,44958.0,45.26,45.5,45.25,45.43,44958.0
2016-09-28 13:00:00,45.43,45.63,45.42,45.45,57936.0,45.43,45.63,45.42,45.45,57936.0
2016-09-28 13:30:00,45.46,45.67,45.45,45.49,92736.0,45.46,45.67,45.45,45.49,92736.0
2016-09-28 14:00:00,45.49,45.53,45.26,45.28,77025.0,45.49,45.53,45.26,45.28,77025.0
2016-09-28 14:30:00,45.26,45.33,45.17,45.2,148616.0,45.26,45.33,45.17,45.2,148616.0
2016-09-28 15:00:00,45.21,45.24,45.12,45.15,145465.0,45.21,45.24,45.12,45.15,145465.0
2016-09-28 15:30:00,45.16,45.39,45.14,45.35,236942.0,45.16,45.39,45.14,45.35,236942.0
2016-09-29 09:30:00,45.36,45.44,44.97,45.22,44704.0,45.36,45.44,44.97,45.22,44704.0
2016-09-29 10:00:00,45.24,45.31,44.96,44.97,87961.0,45.24,45.31,44.96,44.97,87961.0
2016-09-29 10:30:00,44.95,45.25,44.91,45.18,72040.0,44.95,45.25,44.91,45.18,72040.0
2016-09-29 11:00:00,45.17,45.18,44.99,45.09,52734.0,45.17,45.18,44.99,45.09,52734.0
2016-09-29 11:30:00,45.06,45.16,44.96,45.08,91341.0,45.06,45.16,44.96,45.08,91341.0
2016-09-29 12:00:00,45.09,45.38,45.08,45.35,46262.0,45.09,45.38,45.08,45.35,46262.0
2016-09-29 12:30:00,45.33,45.34,45.05,45.16,49792.0,45.33,45.34,45.05,45.16,49792.0
2016-09-29 13:00:00,45.16,45.38,45.03,45.17,69476.0,45.16,45.38,45.03,45.17,69476.0
2016-09-29 13:30:00,45.18,45.22,45.01,45.1,71007.0,45.18,45.22,45.01,45.1,71007.0
2016-09-29 14:00:00,45.09,45.31,45.06,45.3,36429.0,45.09,45.31,45.06,45.3,36429.0
2016-09-29 14:30:00,45.28,45.36,45.15,45.16,49005.0,45.28,45.36,45.15,45.16,49005.0
2016-09-29 15:00:00,45.16,45.24,45.01,45.09,67158.0,45.16,45.24,45.01,45.09,67158.0
2016-09-29 15:30:00,45.09,45.31,45.07,45.16,187972.0,45.09,45.31,45.07,45.16,187972.0
2016-09-30 09:30:00,45.14,45.52,44.83,45.0,143724.0,45.14,45.52,44.83,45.0,143724.0
2016-09-30 10:00:00,44.99,45.08,44.84,44.88,113102.0,44.99,45.08,44.84,44.88,113102.0
2016-09-30 10:30:00,44.86,45.03,44.85,44.98,90173.0,44.86,45.03,44.85,44.98,90173.0
2016-09-30 11:00:00,45.0,45.0,44.84,44.84,90873.0,45.0,45.0,44.84,44.84,90873.0
2016-09-30 11:30:00,44.87,45.0,44.84,44.93,44522.0,44.87,45.0,44.84,44.93,44522.0
2016-09-30 12:00:00,44.93,45.22,44.9,45.19,29298.0,44.93,45.22,44.9,45.19,29298.0
2016-09-30 12:30:00,45.21,45.31,45.18,45.21,66346.0,45.21,45.31,45.18,45.21,66346.0
2016-09-30 13:00:00,45.22,45.26,45.15,45.17,33730.0,45.22,45.26,45.15,45.17,33730.0
2016-09-30 13:30:00,45.15,45.26,45.15,45.25,46439.0,45.15,45.26,45.15,45.25,46439.0
2016-09-30 14:00:00,45.24,45.44,45.24,45.33,53896.0,45.24,45.44,45.24,45.33,53896.0
2016-09-30 14:30:00,45.35,45.36,45.21,45.25,51803.0,45.35,45.36,45.21,45.25,51803.0
2016-09-30 15:00:00,45.25,45.37,45.22,45.26,97997.0,45.25,45.37,45.22,45.26,97997.0
2016-09-30 15:30:00,45.26,45.32,45.06,45.06,173574.0,45.26,45.32,45.06,45.06,173574.0
2016-10-03 09:30:00,44.79,45.32,44.56,45.14,112553.0,44.79,45.32,44.56,45.14,112553.0
2016-10-03 10:00:00,45.13,45.35,45.1,45.25,66254.0,45.13,45.35,45.1,45.25,66254.0
2016-10-03 10:30:00,45.22,45.25,45.04,45.15,52271.0,45.22,45.25,45.04,45.15,52271.0
2016-10-03 11:00:00,45.14,45.31,45.05,45.14,71051.0,45.14,45.31,45.05,45.14,71051.0
2016-10-03 11:30:00,45.16,45.2,45.0,45.04,37393.0,45.16,45.2,45.0,45.04,37393.0
2016-10-03 12:00:00,45.01,45.08,44.92,44.96,35451.0,45.01,45.08,44.92,44.96,35451.0
2016-10-03 12:30:00,44.94,45.02,44.89,45.02,57745.0,44.94,45.02,44.89,45.02,57745.0
2016-10-03 13:00:00,45.02,45.06,44.92,45.01,41334.0,45.02,45.06,44.92,45.01,41334.0
2016-10-03 13:30:00,45.03,45.11,44.99,45.04,24242.0,45.03,45.11,44.99,45.04,24242.0
2016-10-03 14:00:00,45.04,45.11,45.02,45.03,36919.0,45.04,45.11,45.02,45.03,36919.0
2016-10-03 14:30:00,45.03,45.09,44.95,44.97,36784.0,45.03,45.09,44.95,44.97,36784.0
2016-10-03 15:00:00,44.99,45.1,44.98,45.09,40496.0,44.99,45.1,44.98,45.09,40496.0
2016-10-03 15:30:00,45.1,45.17,45.09,45.16,109763.0,45.1,45.17,45.09,45.16,109763.0
2016-10-04 09:30:00,45.29,45.65,45.17,45.41,65793.0,45.29,45.65,45.17,45.41,65793.0
2016-10-04 10:00:00,45.42,45.47,45.25,45.33,71068.0,45.42,45.47,45.25,45.33,71068.0
2016-10-04 10:30:00,45.33,45.56,45.3,45.47,162824.0,45.33,45.56,45.3,45.47,162824.0
2016-10-04 11:00:00,45.45,45.53,45.33,45.38,125059.0,45.45,45.53,45.33,45.38,125059.0
2016-10-04 11:30:00,45.39,45.58,45.24,45.28,49688.0,45.39,45.58,45.24,45.28,49688.0
2016-10-04 12:00:00,45.24,45.37,45.22,45.24,19721.0,45.24,45.37,45.22,45.24,19721.0
2016-10-04 12:30:00,45.24,45.38,45.19,45.37,31534.0,45.24,45.38,45.19,45.37,31534.0
2016-10-04 13:00:00,45.35,45.39,45.26,45.34,23911.0,45.35,45.39,45.26,45.34,23911.0
2016-10-04 13:30:00,45.33,45.4,45.29,45.35,21733.0,45.33,45.4,45.29,45.35,21733.0
2016-10-04 14:00:00,45.35,45.39,45.26,45.28,39890.0,45.35,45.39,45.26,45.28,39890.0
2016-10-04 14:30:00,45.26,45.41,45.24,45.29,25482.0,45.26,45.41,45.24,45.29,25482.0
2016-10-04 15:00:00,45.27,45.47,45.26,45.47,44794.0,45.27,45.47,45.26,45.47,44794.0
2016-10-04 15:30:00,45.46,45.57,45.37,45.49,276846.0,45.46,45.57,45.37,45.49,276846.0
2016-10-05 09:30:00,45.65,45.65,45.1,45.44,70362.0,45.65,45.65,45.1,45.44,70362.0
2016-10-05 10:00:00,45.44,45.74,45.39,45.46,64200.0,45.44,45.74,45.39,45.46,64200.0
2016-10-05 10:30:00,45.48,45.71,45.47,45.55,35451.0,45.48,45.71,45.47,45.55,35451.0
2016-10-05 11:00:00,45.57,45.7,45.52,45.57,26669.0,45.57,45.7,45.52,45.57,26669.0
2016-10-05 11:30:00,45.57,45.61,45.5,45.53,21117.0,45.57,45.61,45.5,45.53,21117.0
2016-10-05 12:00:00,45.57,45.7,45.5,45.59,20421.0,45.57,45.7,45.5,45.59,20421.0
2016-10-05 12:30:00,45.61,45.66,45.56,45.59,16600.0,45.61,45.66,45.56,45.59,16600.0
2016-10-05 13:00:00,45.6,45.63,45.51,45.6,14034.0,45.6,45.63,45.51,45.6,14034.0
2016-10-05 13:30:00,45.59,45.71,45.54,45.7,13313.0,45.59,45.71,45.54,45.7,13313.0
2016-10-05 14:00:00,45.66,45.67,45.51,45.54,15833.0,45.66,45.67,45.51,45.54,15833.0
2016-10-05 14:30:00,45.56,45.66,45.52,45.66,32930.0,45.56,45.66,45.52,45.66,32930.0
2016-10-05 15:00:00,45.65,45.74,45.61,45.65,48453.0,45.65,45.74,45.61,45.65,48453.0
2016-10-05 15:30:00,45.64,45.69,45.58,45.61,140124.0,45.64,45.69,45.58,45.61,140124.0
2016-10-06 09:30:00,45.79,46.0,45.2,45.21,69716.0,45.79,46.0,45.2,45.21,69716.0
2016-10-06 10:00:00,45.22,45.5,45.17,45.44,92306.0,45.22,45.5,45.17,45.44,92306.0
2016-10-06 10:30:00,45.41,45.45,45.29,45.29,42892.0,45.41,45.45,45.29,45.29,42892.0
2016-10-06 11:00:00,45.28,45.3,45.07,45.07,80259.0,45.28,45.3,45.07,45.07,80259.0
2016-10-06 11:30:00,45.08,45.47,45.08,45.45,72376.0,45.08,45.47,45.08,45.45,72376.0
2016-10-06 12:00:00,45.46,45.55,45.44,45.47,50786.0,45.46,45.55,45.44,45.47,50786.0
2016-10-06 12:30:00,45.46,45.49,45.29,45.31,58023.0,45.46,45.49,45.29,45.31,58023.0
2016-10-06 13:00:00,45.29,45.46,45.29,45.37,44990.0,45.29,45.46,45.29,45.37,44990.0
2016-10-06 13:30:00,45.37,45.41,45.31,45.33,46088.0,45.37,45.41,45.31,45.33,46088.0
2016-10-06 14:00:00,45.33,45.52,45.33,45.47,48686.0,45.33,45.52,45.33,45.47,48686.0
2016-10-06 14:30:00,45.46,45.52,45.43,45.52,43079.0,45.46,45.52,45.43,45.52,43079.0
2016-10-06 15:00:00,45.52,45.58,45.46,45.5,67667.0,45.52,45.58,45.46,45.5,67667.0
2016-10-06 15:30:00,45.5,45.55,45.46,45.49,133001.0,45.5,45.55,45.46,45.49,133001.0
2016-10-07 09:30:00,46.49,46.49,44.95,44.95,81984.0,46.49,46.49,44.95,44.95,81984.0
2016-10-07 10:00:00,44.93,45.29,44.92,45.16,32842.0,44.93,45.29,44.92,45.16,32842.0
2016-10-07 10:30:00,45.14,45.19,44.93,44.93,32539.0,45.14,45.19,44.93,44.93,32539.0
2016-10-07 11:00:00,44.97,45.05,44.88,44.96,21696.0,44.97,45.05,44.88,44.96,21696.0
2016-10-07 11:30:00,44.97,45.06,44.66,44.68,89968.0,44.97,45.06,44.66,44.68,89968.0
2016-10-07 12:00:00,44.69,44.77,44.59,44.63,39989.0,44.69,44.77,44.59,44.63,39989.0
2016-10-07 12:30:00,44.63,44.68,44.58,44.68,31159.0,44.63,44.68,44.58,44.68,31159.0
2016-10-07 13:00:00,44.7,44.72,44.58,44.63,38117.0,44.7,44.72,44.58,44.63,38117.0
2016-10-07 13:30:00,44.64,44.72,44.54,44.57,85999.0,44.64,44.72,44.54,44.57,85999.0
2016-10-07 14:00:00,44.56,44.71,44.5,44.7,101248.0,44.56,44.71,44.5,44.7,101248.0
2016-10-07 14:30:00,44.71,44.82,44.66,44.78,83803.0,44.71,44.82,44.66,44.78,83803.0
2016-10-07 15:00:00,44.78,44.79,44.61,44.71,109187.0,44.78,44.79,44.61,44.71,109187.0
2016-10-07 15:30:00,44.72,44.8,44.7,44.71,313546.0,44.72,44.8,44.7,44.71,313546.0
2016-10-10 09:30:00,44.81,45.21,44.81,44.98,119127.0,44.81,45.21,44.81,44.98,119127.0
2016-10-10 10:00:00,45.03,45.08,44.67,44.68,123732.0,45.03,45.08,44.67,44.68,123732.0
2016-10-10 10:30:00,44.69,44.83,44.54,44.58,131052.0,44.69,44.83,44.54,44.58,131052.0
2016-10-10 11:00:00,44.59,44.6,44.34,44.38,122274.0,44.59,44.6,44.34,44.38,122274.0
2016-10-10 11:30:00,44.38,44.54,44.25,44.39,137280.0,44.38,44.54,44.25,44.39,137280.0
2016-10-10 12:00:00,44.39,44.52,44.27,44.49,58302.0,44.39,44.52,44.27,44.49,58302.0
2016-10-10 12:30:00,44.48,44.56,44.38,44.41,43430.0,44.48,44.56,44.38,44.41,43430.0
2016-10-10 13:00:00,44.4,44.45,44.16,44.18,389856.0,44.4,44.45,44.16,44.18,389856.0
2016-10-10 13:30:00,44.18,44.26,44.03,44.05,197422.0,44.18,44.26,44.03,44.05,197422.0
2016-10-10 14:00:00,44.05,44.07,43.32,43.56,601445.0,44.05,44.07,43.32,43.56,601445.0
2016-10-10 14:30:00,43.56,43.73,43.56,43.56,308077.0,43.56,43.73,43.56,43.56,308077.0
2016-10-10 15:00:00,43.57,43.91,43.44,43.82,256741.0,43.57,43.91,43.44,43.82,256741.0
2016-10-10 15:30:00,43.82,43.86,43.63,43.77,424543.0,43.82,43.86,43.63,43.77,424543.0
2016-10-11 09:30:00,43.77,43.98,43.09,43.09,169922.0,43.77,43.98,43.09,43.09,169922.0
2016-10-11 10:00:00,43.09,43.36,43.05,43.08,159532.0,43.09,43.36,43.05,43.08,159532.0
2016-10-11 10:30:00,43.11,43.27,42.93,42.94,86960.0,43.11,43.27,42.93,42.94,86960.0
2016-10-11 11:00:00,42.93,43.01,42.76,42.76,59114.0,42.93,43.01,42.76,42.76,59114.0
2016-10-11 11:30:00,42.75,42.85,42.68,42.7,112432.0,42.75,42.85,42.68,42.7,112432.0
2016-10-11 12:00:00,42.7,42.7,42.34,42.42,223371.0,42.7,42.7,42.34,42.42,223371.0
2016-10-11 12:30:00,42.4,42.71,42.39,42.62,275481.0,42.4,42.71,42.39,42.62,275481.0
2016-10-11 13:00:00,42.61,42.68,42.49,42.5,218558.0,42.61,42.68,42.49,42.5,218558.0
2016-10-11 13:30:00,42.5,42.5,42.12,42.35,302880.0,42.5,42.5,42.12,42.35,302880.0
2016-10-11 14:00:00,42.36,42.4,42.13,42.14,228555.0,42.36,42.4,42.13,42.14,228555.0
2016-10-11 14:30:00,42.14,42.22,42.06,42.18,210222.0,42.14,42.22,42.06,42.18,210222.0
2016-10-11 15:00:00,42.19,42.2,41.94,42.02,303337.0,42.19,42.2,41.94,42.02,303337.0
2016-10-11 15:30:00,42.02,42.24,41.92,42.22,788018.0,42.02,42.24,41.92,42.22,788018.0
2016-10-12 09:30:00,42.18,42.24,41.81,42.09,65830.0,42.18,42.24,41.81,42.09,65830.0
2016-10-12 10:00:00,42.09,42.19,42.02,42.05,92185.0,42.09,42.19,42.02,42.05,92185.0
2016-10-12 10:30:00,42.05,42.13,42.01,42.05,49564.0,42.05,42.13,42.01,42.05,49564.0
2016-10-12 11:00:00,42.06,42.25,42.06,42.23,52341.0,42.06,42.25,42.06,42.23,52341.0
2016-10-12 11:30:00,42.22,42.52,42.13,42.18,70977.0,42.22,42.52,42.13,42.18,70977.0
2016-10-12 12:00:00,42.18,42.4,42.15,42.35,65798.0,42.18,42.4,42.15,42.35,65798.0
2016-10-12 12:30:00,42.35,42.4,42.21,42.21,21007.0,42.35,42.4,42.21,42.21,21007.0
2016-10-12 13:00:00,42.22,42.32,42.15,42.22,33059.0,42.22,42.32,42.15,42.22,33059.0
2016-10-12 13:30:00,42.23,42.23,42.09,42.13,28110.0,42.23,42.23,42.09,42.13,28110.0
2016-10-12 14:00:00,42.12,42.36,42.03,42.34,132604.0,42.12,42.36,42.03,42.34,132604.0
2016-10-12 14:30:00,42.31,42.44,42.29,42.34,51760.0,42.31,42.44,42.29,42.34,51760.0
2016-10-12 15:00:00,42.32,42.47,42.26,42.28,93567.0,42.32,42.47,42.26,42.28,93567.0
2016-10-12 15:30:00,42.29,42.5,42.27,42.49,278540.0,42.29,42.5,42.27,42.49,278540.0
2016-10-13 09:30:00,42.19,42.34,41.84,41.87,82616.0,42.19,42.34,41.84,41.87,82616.0
2016-10-13 10:00:00,41.83,42.07,41.7,41.95,36067.0,41.83,42.07,41.7,41.95,36067.0
2016-10-13 10:30:00,41.96,42.15,41.89,42.04,32006.0,41.96,42.15,41.89,42.04,32006.0
2016-10-13 11:00:00,42.01,42.06,41.85,42.02,28917.0,42.01,42.06,41.85,42.02,28917.0
2016-10-13 11:30:00,42.02,42.12,41.95,42.04,30921.0,42.02,42.12,41.95,42.04,30921.0
2016-10-13 12:00:00,42.02,42.12,42.01,42.03,18624.0,42.02,42.12,42.01,42.03,18624.0
2016-10-13 12:30:00,42.02,42.16,42.02,42.08,16323.0,42.02,42.16,42.02,42.08,16323.0
2016-10-13 13:00:00,42.09,42.09,41.97,42.05,20687.0,42.09,42.09,41.97,42.05,20687.0
2016-10-13 13:30:00,42.06,42.14,41.96,42.12,19961.0,42.06,42.14,41.96,42.12,19961.0
2016-10-13 14:00:00,42.11,42.24,42.11,42.24,27691.0,42.11,42.24,42.11,42.24,27691.0
2016-10-13 14:30:00,42.23,42.42,42.22,42.39,39119.0,42.23,42.42,42.22,42.39,39119.0
2016-10-13 15:00:00,42.39,42.51,42.36,42.49,124220.0,42.39,42.51,42.36,42.49,124220.0
2016-10-13 15:30:00,42.48,42.52,42.28,42.36,266428.0,42.48,42.52,42.28,42.36,266428.0
2016-10-14 09:30:00,42.87,43.97,42.87,43.44,239965.0,42.87,43.97,42.87,43.44,239965.0
2016-10-14 10:00:00,43.42,43.6,43.13,43.23,127347.0,43.42,43.6,43.13,43.23,127347.0
2016-10-14 10:30:00,43.23,43.33,43.14,43.2,62329.0,43.23,43.33,43.14,43.2,62329.0
2016-10-14 11:00:00,43.2,43.27,42.87,42.93,84746.0,43.2,43.27,42.87,42.93,84746.0
2016-10-14 11:30:00,42.92,43.07,42.83,42.88,73478.0,42.92,43.07,42.83,42.88,73478.0
2016-10-14 12:00:00,42.9,42.98,42.85,42.96,89323.0,42.9,42.98,42.85,42.96,89323.0
2016-10-14 12:30:00,42.97,43.03,42.94,42.98,57108.0,42.97,43.03,42.94,42.98,57108.0
2016-10-14 13:00:00,42.98,43.16,42.91,43.15,50070.0,42.98,43.16,42.91,43.15,50070.0
2016-10-14 13:30:00,43.15,43.24,43.02,43.03,77908.0,43.15,43.24,43.02,43.03,77908.0
2016-10-14 14:00:00,43.0,43.05,42.78,42.87,54867.0,43.0,43.05,42.78,42.87,54867.0
2016-10-14 14:30:00,42.88,42.9,42.77,42.77,47806.0,42.88,42.9,42.77,42.77,47806.0
2016-10-14 15:00:00,42.79,42.83,42.76,42.81,52228.0,42.79,42.83,42.76,42.81,52228.0
2016-10-14 15:30:00,42.8,42.83,42.65,42.69,214323.0,42.8,42.83,42.65,42.69,214323.0
2016-10-17 09:30:00,44.5,45.84,44.5,45.2,1128148.0,44.5,45.84,44.5,45.2,1128148.0
2016-10-17 10:00:00,45.2,45.85,45.19,45.4,596831.0,45.2,45.85,45.19,45.4,596831.0
2016-10-17 10:30:00,45.42,45.52,45.05,45.18,339431.0,45.42,45.52,45.05,45.18,339431.0
2016-10-17 11:00:00,45.19,45.4,45.14,45.24,170412.0,45.19,45.4,45.14,45.24,170412.0
2016-10-17 11:30:00,45.25,45.36,45.13,45.34,169582.0,45.25,45.36,45.13,45.34,169582.0
2016-10-17 12:00:00,45.33,45.41,45.21,45.26,336158.0,45.33,45.41,45.21,45.26,336158.0
2016-10-17 12:30:00,45.25,45.49,45.25,45.44,109792.0,45.25,45.49,45.25,45.44,109792.0
2016-10-17 13:00:00,45.44,45.5,45.29,45.31,100889.0,45.44,45.5,45.29,45.31,100889.0
2016-10-17 13:30:00,45.3,45.32,45.0,45.09,188095.0,45.3,45.32,45.0,45.09,188095.0
2016-10-17 14:00:00,45.08,45.27,45.02,45.25,168317.0,45.08,45.27,45.02,45.25,168317.0
2016-10-17 14:30:00,45.24,45.27,45.0,45.15,112661.0,45.24,45.27,45.0,45.15,112661.0
2016-10-17 15:00:00,45.14,45.14,44.85,44.85,191800.0,45.14,45.14,44.85,44.85,191800.0
2016-10-17 15:30:00,44.85,44.93,44.75,44.84,416397.0,44.85,44.93,44.75,44.84,416397.0
2016-10-18 09:30:00,45.47,45.71,44.9,45.04,632049.0,45.47,45.71,44.9,45.04,632049.0
2016-10-18 10:00:00,45.05,45.12,44.41,44.42,315043.0,45.05,45.12,44.41,44.42,315043.0
2016-10-18 10:30:00,44.42,44.86,44.31,44.78,409495.0,44.42,44.86,44.31,44.78,409495.0
2016-10-18 11:00:00,44.79,44.88,44.71,44.77,230214.0,44.79,44.88,44.71,44.77,230214.0
2016-10-18 11:30:00,44.77,44.9,44.66,44.9,145320.0,44.77,44.9,44.66,44.9,145320.0
2016-10-18 12:00:00,44.89,44.96,44.76,44.96,272644.0,44.89,44.96,44.76,44.96,272644.0
2016-10-18 12:30:00,44.97,45.16,44.94,45.05,214028.0,44.97,45.16,44.94,45.05,214028.0
2016-10-18 13:00:00,45.03,45.09,44.97,44.98,44230.0,45.03,45.09,44.97,44.98,44230.0
2016-10-18 13:30:00,44.97,45.11,44.93,45.11,46134.0,44.97,45.11,44.93,45.11,46134.0
2016-10-18 14:00:00,45.09,45.12,45.01,45.07,57506.0,45.09,45.12,45.01,45.07,57506.0
2016-10-18 14:30:00,45.08,45.11,45.03,45.09,127458.0,45.08,45.11,45.03,45.09,127458.0
2016-10-18 15:00:00,45.09,45.15,44.93,45.0,138657.0,45.09,45.15,44.93,45.0,138657.0
2016-10-18 15:30:00,44.99,45.11,44.97,45.09,272657.0,44.99,45.11,44.97,45.09,272657.0
2016-10-19 09:30:00,45.06,45.48,44.59,44.59,79654.0,45.06,45.48,44.59,44.59,79654.0
2016-10-19 10:00:00,44.59,44.63,44.27,44.45,112934.0,44.59,44.63,44.27,44.45,112934.0
2016-10-19 10:30:00,44.45,44.46,44.28,44.4,48420.0,44.45,44.46,44.28,44.4,48420.0
2016-10-19 11:00:00,44.4,44.57,44.35,44.5,84826.0,44.4,44.57,44.35,44.5,84826.0
2016-10-19 11:30:00,44.52,44.54,44.35,44.35,52216.0,44.52,44.54,44.35,44.35,52216.0
2016-10-19 12:00:00,44.35,44.46,44.34,44.36,37680.0,44.35,44.46,44.34,44.36,37680.0
2016-10-19 12:30:00,44.36,44.36,44.25,44.36,37915.0,44.36,44.36,44.25,44.36,37915.0
2016-10-19 13:00:00,44.35,44.37,44.21,44.3,38790.0,44.35,44.37,44.21,44.3,38790.0
2016-10-19 13:30:00,44.31,44.32,44.23,44.29,56824.0,44.31,44.32,44.23,44.29,56824.0
2016-10-19 14:00:00,44.28,44.31,44.12,44.18,64617.0,44.28,44.31,44.12,44.18,64617.0
2016-10-19 14:30:00,44.17,44.19,44.07,44.16,50056.0,44.17,44.19,44.07,44.16,50056.0
2016-10-19 15:00:00,44.16,44.25,44.11,44.23,63320.0,44.16,44.25,44.11,44.23,63320.0
2016-10-19 15:30:00,44.23,44.31,44.17,44.23,293781.0,44.23,44.31,44.17,44.23,293781.0
2016-10-20 09:30:00,44.16,45.02,43.93,44.23,84388.0,44.16,45.02,43.93,44.23,84388.0
2016-10-20 10:00:00,44.24,44.89,44.23,44.49,295943.0,44.24,44.89,44.23,44.49,295943.0
2016-10-20 10:30:00,44.46,44.57,44.34,44.5,112585.0,44.46,44.57,44.34,44.5,112585.0
2016-10-20 11:00:00,44.48,44.52,44.33,44.42,102385.0,44.48,44.52,44.33,44.42,102385.0
2016-10-20 11:30:00,44.42,44.55,44.32,44.55,64103.0,44.42,44.55,44.32,44.55,64103.0
2016-10-20 12:00:00,44.53,44.71,44.48,44.57,30490.0,44.53,44.71,44.48,44.57,30490.0
2016-10-20 12:30:00,44.58,44.73,44.54,44.54,26447.0,44.58,44.73,44.54,44.54,26447.0
2016-10-20 13:00:00,44.54,44.74,44.54,44.63,32040.0,44.54,44.74,44.54,44.63,32040.0
2016-10-20 13:30:00,44.63,44.71,44.49,44.61,53371.0,44.63,44.71,44.49,44.61,53371.0
2016-10-20 14:00:00,44.59,44.89,44.59,44.88,75732.0,44.59,44.89,44.59,44.88,75732.0
2016-10-20 14:30:00,44.87,44.94,44.8,44.88,70576.0,44.87,44.94,44.8,44.88,70576.0
2016-10-20 15:00:00,44.89,44.94,44.77,44.79,77449.0,44.89,44.94,44.77,44.79,77449.0
2016-10-20 15:30:00,44.78,45.06,44.73,44.98,300668.0,44.78,45.06,44.73,44.98,300668.0
2016-10-21 09:30:00,44.83,44.98,44.38,44.97,132567.0,44.83,44.98,44.38,44.97,132567.0
2016-10-21 10:00:00,44.92,45.03,44.82,45.02,47104.0,44.92,45.03,44.82,45.02,47104.0
2016-10-21 10:30:00,45.01,45.02,44.84,44.94,72652.0,45.01,45.02,44.84,44.94,72652.0
2016-10-21 11:00:00,44.93,45.08,44.92,45.05,172122.0,44.93,45.08,44.92,45.05,172122.0
2016-10-21 11:30:00,45.02,45.08,44.98,44.98,64648.0,45.02,45.08,44.98,44.98,64648.0
2016-10-21 12:00:00,44.98,45.03,44.88,44.98,48949.0,44.98,45.03,44.88,44.98,48949.0
2016-10-21 12:30:00,45.0,45.03,44.94,44.99,34801.0,45.0,45.03,44.94,44.99,34801.0
2016-10-21 13:00:00,45.0,45.01,44.96,44.96,32842.0,45.0,45.01,44.96,44.96,32842.0
2016-10-21 13:30:00,44.95,45.07,44.89,45.02,53328.0,44.95,45.07,44.89,45.02,53328.0
2016-10-21 14:00:00,45.02,45.02,44.92,44.96,50466.0,45.02,45.02,44.92,44.96,50466.0
2016-10-21 14:30:00,44.96,44.97,44.89,44.97,38013.0,44.96,44.97,44.89,44.97,38013.0
2016-10-21 15:00:00,44.97,45.0,44.9,45.0,51106.0,44.97,45.0,44.9,45.0,51106.0
2016-10-21 15:30:00,44.99,45.03,44.96,44.98,216071.0,44.99,45.03,44.96,44.98,216071.0
2016-10-24 09:30:00,45.47,45.64,45.25,45.49,200092.0,45.47,45.64,45.25,45.49,200092.0
2016-10-24 10:00:00,45.51,45.65,45.49,45.56,53380.0,45.51,45.65,45.49,45.56,53380.0
2016-10-24 10:30:00,45.57,45.73,45.53,45.53,52199.0,45.57,45.73,45.53,45.53,52199.0
2016-10-24 11:00:00,45.53,45.66,45.49,45.62,82512.0,45.53,45.66,45.49,45.62,82512.0
2016-10-24 11:30:00,45.62,45.66,45.51,45.56,55458.0,45.62,45.66,45.51,45.56,55458.0
2016-10-24 12:00:00,45.55,45.69,45.5,45.58,72023.0,45.55,45.69,45.5,45.58,72023.0
2016-10-24 12:30:00,45.57,45.63,45.5,45.52,26100.0,45.57,45.63,45.5,45.52,26100.0
2016-10-24 13:00:00,45.5,45.52,45.4,45.43,37432.0,45.5,45.52,45.4,45.43,37432.0
2016-10-24 13:30:00,45.42,45.63,45.4,45.56,70067.0,45.42,45.63,45.4,45.56,70067.0
2016-10-24 14:00:00,45.56,45.68,45.56,45.67,51944.0,45.56,45.68,45.56,45.67,51944.0
2016-10-24 14:30:00,45.67,45.71,45.55,45.63,62506.0,45.67,45.71,45.55,45.63,62506.0
2016-10-24 15:00:00,45.63,45.82,45.62,45.82,121135.0,45.63,45.82,45.62,45.82,121135.0
2016-10-24 15:30:00,45.82,45.94,45.79,45.92,312329.0,45.82,45.94,45.79,45.92,312329.0
2016-10-25 09:30:00,45.81,46.22,45.73,46.0,130412.0,45.81,46.22,45.73,46.0,130412.0
2016-10-25 10:00:00,46.02,46.03,45.56,45.75,96276.0,46.02,46.03,45.56,45.75,96276.0
2016-10-25 10:30:00,45.73,45.8,45.52,45.58,118666.0,45.73,45.8,45.52,45.58,118666.0
2016-10-25 11:00:00,45.59,45.64,45.45,45.61,110999.0,45.59,45.64,45.45,45.61,110999.0
2016-10-25 11:30:00,45.6,45.7,45.58,45.59,47654.0,45.6,45.7,45.58,45.59,47654.0
2016-10-25 12:00:00,45.59,45.68,45.55,45.55,69968.0,45.59,45.68,45.55,45.55,69968.0
2016-10-25 12:30:00,45.56,45.57,45.45,45.52,69272.0,45.56,45.57,45.45,45.52,69272.0
2016-10-25 13:00:00,45.53,45.69,45.51,45.65,39264.0,45.53,45.69,45.51,45.65,39264.0
2016-10-25 13:30:00,45.65,45.76,45.65,45.68,45274.0,45.65,45.76,45.65,45.68,45274.0
2016-10-25 14:00:00,45.69,45.83,45.69,45.82,59635.0,45.69,45.83,45.69,45.82,59635.0
2016-10-25 14:30:00,45.82,45.94,45.74,45.8,161741.0,45.82,45.94,45.74,45.8,161741.0
2016-10-25 15:00:00,45.8,45.91,45.71,45.84,68511.0,45.8,45.91,45.71,45.84,68511.0
2016-10-25 15:30:00,45.84,45.93,45.82,45.89,182573.0,45.84,45.93,45.82,45.89,182573.0
2016-10-26 09:30:00,45.8,45.8,45.35,45.72,72752.0,45.8,45.8,45.35,45.72,72752.0
2016-10-26 10:00:00,45.72,45.75,45.49,45.53,32089.0,45.72,45.75,45.49,45.53,32089.0
2016-10-26 10:30:00,45.54,45.77,45.48,45.77,83185.0,45.54,45.77,45.48,45.77,83185.0
2016-10-26 11:00:00,45.76,45.95,45.65,45.65,102119.0,45.76,45.95,45.65,45.65,102119.0
2016-10-26 11:30:00,45.62,45.67,45.58,45.61,36231.0,45.62,45.67,45.58,45.61,36231.0
2016-10-26 12:00:00,45.6,45.63,45.54,45.6,21906.0,45.6,45.63,45.54,45.6,21906.0
2016-10-26 12:30:00,45.59,45.59,45.5,45.51,24532.0,45.59,45.59,45.5,45.51,24532.0
2016-10-26 13:00:00,45.51,45.55,45.37,45.38,33926.0,45.51,45.55,45.37,45.38,33926.0
2016-10-26 13:30:00,45.38,45.39,45.17,45.24,99222.0,45.38,45.39,45.17,45.24,99222.0
2016-10-26 14:00:00,45.24,45.28,45.14,45.21,102832.0,45.24,45.28,45.14,45.21,102832.0
2016-10-26 14:30:00,45.21,45.26,45.18,45.24,58071.0,45.21,45.26,45.18,45.24,58071.0
2016-10-26 15:00:00,45.24,45.34,45.23,45.31,69218.0,45.24,45.34,45.23,45.31,69218.0
2016-10-26 15:30:00,45.31,45.41,45.29,45.32,251333.0,45.31,45.41,45.29,45.32,251333.0
2016-10-27 09:30:00,45.47,45.88,45.4,45.71,51971.0,45.47,45.88,45.4,45.71,51971.0
2016-10-27 10:00:00,45.68,45.82,45.29,45.4,51909.0,45.68,45.82,45.29,45.4,51909.0
2016-10-27 10:30:00,45.36,45.47,45.21,45.23,18796.0,45.36,45.47,45.21,45.23,18796.0
2016-10-27 11:00:00,45.26,45.4,45.23,45.27,53577.0,45.26,45.4,45.23,45.27,53577.0
2016-10-27 11:30:00,45.27,45.33,45.17,45.31,34139.0,45.27,45.33,45.17,45.31,34139.0
2016-10-27 12:00:00,45.33,45.36,45.22,45.22,25635.0,45.33,45.36,45.22,45.22,25635.0
2016-10-27 12:30:00,45.22,45.25,45.1,45.11,37142.0,45.22,45.25,45.1,45.11,37142.0
2016-10-27 13:00:00,45.1,45.12,45.01,45.05,31230.0,45.1,45.12,45.01,45.05,31230.0
2016-10-27 13:30:00,45.05,45.21,45.01,45.19,29514.0,45.05,45.21,45.01,45.19,29514.0
2016-10-27 14:00:00,45.21,45.25,45.18,45.2,46313.0,45.21,45.25,45.18,45.2,46313.0
2016-10-27 14:30:00,45.2,45.22,45.09,45.09,43603.0,45.2,45.22,45.09,45.09,43603.0
2016-10-27 15:00:00,45.09,45.12,44.99,45.05,73367.0,45.09,45.12,44.99,45.05,73367.0
2016-10-27 15:30:00,45.05,45.13,45.03,45.1,176128.0,45.05,45.13,45.03,45.1,176128.0
2016-10-28 09:30:00,45.07,45.12,44.84,44.95,47392.0,45.07,45.12,44.84,44.95,47392.0
2016-10-28 10:00:00,44.95,45.04,44.82,44.83,56936.0,44.95,45.04,44.82,44.83,56936.0
2016-10-28 10:30:00,44.83,45.03,44.8,44.98,113452.0,44.83,45.03,44.8,44.98,113452.0
2016-10-28 11:00:00,44.98,45.0,44.65,44.66,85919.0,44.98,45.0,44.65,44.66,85919.0
2016-10-28 11:30:00,44.65,44.84,44.65,44.7,45644.0,44.65,44.84,44.65,44.7,45644.0
2016-10-28 12:00:00,44.69,44.73,44.58,44.7,43073.0,44.69,44.73,44.58,44.7,43073.0
2016-10-28 12:30:00,44.7,44.75,44.59,44.59,38124.0,44.7,44.75,44.59,44.59,38124.0
2016-10-28 13:00:00,44.61,44.67,44.39,44.51,65342.0,44.61,44.67,44.39,44.51,65342.0
2016-10-28 13:30:00,44.5,44.5,44.32,44.38,59034.0,44.5,44.5,44.32,44.38,59034.0
2016-10-28 14:00:00,44.38,44.49,44.28,44.44,78770.0,44.38,44.49,44.28,44.44,78770.0
2016-10-28 14:30:00,44.46,44.84,44.45,44.84,52108.0,44.46,44.84,44.45,44.84,52108.0
2016-10-28 15:00:00,44.84,44.9,44.72,44.86,52871.0,44.84,44.9,44.72,44.86,52871.0
2016-10-28 15:30:00,44.86,44.86,44.65,44.71,281926.0,44.86,44.86,44.65,44.71,281926.0
2016-10-31 09:30:00,44.99,45.1,44.67,44.68,47233.0,44.99,45.1,44.67,44.68,47233.0
2016-10-31 10:00:00,44.67,44.81,44.63,44.66,36900.0,44.67,44.81,44.63,44.66,36900.0
2016-10-31 10:30:00,44.66,44.68,44.43,44.58,46873.0,44.66,44.68,44.43,44.58,46873.0
2016-10-31 11:00:00,44.59,44.63,44.4,44.41,78733.0,44.59,44.63,44.4,44.41,78733.0
2016-10-31 11:30:00,44.41,44.46,44.19,44.23,71079.0,44.41,44.46,44.19,44.23,71079.0
2016-10-31 12:00:00,44.24,44.33,44.12,44.13,63538.0,44.24,44.33,44.12,44.13,63538.0
2016-10-31 12:30:00,44.13,44.19,43.98,44.06,61126.0,44.13,44.19,43.98,44.06,61126.0
2016-10-31 13:00:00,44.07,44.19,44.0,44.08,86945.0,44.07,44.19,44.0,44.08,86945.0
2016-10-31 13:30:00,44.09,44.14,44.03,44.06,61911.0,44.09,44.14,44.03,44.06,61911.0
2016-10-31 14:00:00,44.07,44.15,44.02,44.13,64844.0,44.07,44.15,44.02,44.13,64844.0
2016-10-31 14:30:00,44.12,44.33,44.12,44.3,96681.0,44.12,44.33,44.12,44.3,96681.0
2016-10-31 15:00:00,44.3,44.44,44.27,44.41,67487.0,44.3,44.44,44.27,44.41,67487.0
2016-10-31 15:30:00,44.4,44.52,44.37,44.39,210522.0,44.4,44.52,44.37,44.39,210522.0
2016-11-01 09:30:00,44.29,44.34,43.87,44.11,272719.0,44.29,44.34,43.87,44.11,272719.0
2016-11-01 10:00:00,44.11,44.17,43.92,44.1,72506.0,44.11,44.17,43.92,44.1,72506.0
2016-11-01 10:30:00,44.1,44.16,43.91,44.1,59006.0,44.1,44.16,43.91,44.1,59006.0
2016-11-01 11:00:00,44.09,44.52,44.08,44.43,61122.0,44.09,44.52,44.08,44.43,61122.0
2016-11-01 11:30:00,44.41,44.6,44.37,44.45,62328.0,44.41,44.6,44.37,44.45,62328.0
2016-11-01 12:00:00,44.46,44.47,44.27,44.37,43032.0,44.46,44.47,44.27,44.37,43032.0
2016-11-01 12:30:00,44.37,44.46,44.26,44.33,22768.0,44.37,44.46,44.26,44.33,22768.0
2016-11-01 13:00:00,44.36,44.36,44.11,44.14,50116.0,44.36,44.36,44.11,44.14,50116.0
2016-11-01 13:30:00,44.15,44.23,44.05,44.13,47144.0,44.15,44.23,44.05,44.13,47144.0
2016-11-01 14:00:00,44.13,44.14,43.9,44.14,71088.0,44.13,44.14,43.9,44.14,71088.0
2016-11-01 14:30:00,44.13,44.13,43.99,43.99,167329.0,44.13,44.13,43.99,43.99,167329.0
2016-11-01 15:00:00,43.98,44.01,43.86,44.01,140531.0,43.98,44.01,43.86,44.01,140531.0
2016-11-01 15:30:00,44.0,44.04,43.88,43.93,316749.0,44.0,44.04,43.88,43.93,316749.0
2016-11-02 09:30:00,43.67,44.34,43.33,44.27,154732.0,43.67,44.34,43.33,44.27,154732.0
2016-11-02 10:00:00,44.25,44.29,44.05,44.2,112707.0,44.25,44.29,44.05,44.2,112707.0
2016-11-02 10:30:00,44.2,44.25,43.92,44.03,76166.0,44.2,44.25,43.92,44.03,76166.0
2016-11-02 11:00:00,44.05,44.4,44.04,44.3,128783.0,44.05,44.4,44.04,44.3,128783.0
2016-11-02 11:30:00,44.3,44.37,44.11,44.21,94617.0,44.3,44.37,44.11,44.21,94617.0
2016-11-02 12:00:00,44.21,44.25,44.13,44.15,60934.0,44.21,44.25,44.13,44.15,60934.0
2016-11-02 12:30:00,44.13,44.15,44.0,44.04,120648.0,44.13,44.15,44.0,44.04,120648.0
2016-11-02 13:00:00,44.04,44.08,43.66,43.76,106736.0,44.04,44.08,43.66,43.76,106736.0
2016-11-02 13:30:00,43.77,43.92,43.69,43.86,84546.0,43.77,43.92,43.69,43.86,84546.0
2016-11-02 14:00:00,43.89,44.31,43.84,44.19,192916.0,43.89,44.31,43.84,44.19,192916.0
2016-11-02 14:30:00,44.2,44.46,44.14,44.39,294475.0,44.2,44.46,44.14,44.39,294475.0
2016-11-02 15:00:00,44.37,45.15,44.29,45.13,671177.0,44.37,45.15,44.29,45.13,671177.0
2016-11-02 15:30:00,45.12,45.15,44.53,44.81,958051.0,45.12,45.15,44.53,44.81,958051.0
2016-11-03 09:30:00,49.08,49.99,47.17,48.39,1176589.0,49.08,49.99,47.17,48.39,1176589.0
2016-11-03 10:00:00,48.42,48.65,47.83,48.28,863511.0,48.42,48.65,47.83,48.28,863511.0
2016-11-03 10:30:00,48.24,48.63,48.07,48.12,594748.0,48.24,48.63,48.07,48.12,594748.0
2016-11-03 11:00:00,48.12,48.5,47.95,48.23,450493.0,48.12,48.5,47.95,48.23,450493.0
2016-11-03 11:30:00,48.24,48.55,48.07,48.4,193012.0,48.24,48.55,48.07,48.4,193012.0
2016-11-03 12:00:00,48.39,48.5,48.33,48.48,186834.0,48.39,48.5,48.33,48.48,186834.0
2016-11-03 12:30:00,48.47,48.61,48.4,48.48,151181.0,48.47,48.61,48.4,48.48,151181.0
2016-11-03 13:00:00,48.48,48.52,48.18,48.47,120482.0,48.48,48.52,48.18,48.47,120482.0
2016-11-03 13:30:00,48.48,48.58,48.42,48.46,167977.0,48.48,48.58,48.42,48.46,167977.0
2016-11-03 14:00:00,48.46,48.91,48.39,48.81,175502.0,48.46,48.91,48.39,48.81,175502.0
2016-11-03 14:30:00,48.82,48.94,48.52,48.63,253978.0,48.82,48.94,48.52,48.63,253978.0
2016-11-03 15:00:00,48.63,48.83,48.44,48.7,568411.0,48.63,48.83,48.44,48.7,568411.0
2016-11-03 15:30:00,48.71,48.76,48.16,48.28,758763.0,48.71,48.76,48.16,48.28,758763.0
2016-11-04 09:30:00,48.29,48.32,47.64,47.7,299506.0,48.29,48.32,47.64,47.7,299506.0
2016-11-04 10:00:00,47.71,48.2,47.7,48.04,162079.0,47.71,48.2,47.7,48.04,162079.0
2016-11-04 10:30:00,48.02,48.45,48.02,48.22,139096.0,48.02,48.45,48.02,48.22,139096.0
2016-11-04 11:00:00,48.21,48.66,48.2,48.66,120186.0,48.21,48.66,48.2,48.66,120186.0
2016-11-04 11:30:00,48.66,48.72,48.53,48.64,106606.0,48.66,48.72,48.53,48.64,106606.0
2016-11-04 12:00:00,48.64,48.87,48.62,48.85,260034.0,48.64,48.87,48.62,48.85,260034.0
2016-11-04 12:30:00,48.85,48.87,48.53,48.75,147572.0,48.85,48.87,48.53,48.75,147572.0
2016-11-04 13:00:00,48.75,48.8,48.51,48.53,73658.0,48.75,48.8,48.51,48.53,73658.0
2016-11-04 13:30:00,48.53,48.65,48.41,48.45,76035.0,48.53,48.65,48.41,48.45,76035.0
2016-11-04 14:00:00,48.45,48.45,48.28,48.34,60601.0,48.45,48.45,48.28,48.34,60601.0
2016-11-04 14:30:00,48.34,48.36,48.14,48.21,103708.0,48.34,48.36,48.14,48.21,103708.0
2016-11-04 15:00:00,48.21,48.43,48.17,48.42,97007.0,48.21,48.43,48.17,48.42,97007.0
2016-11-04 15:30:00,48.42,48.46,48.24,48.3,210571.0,48.42,48.46,48.24,48.3,210571.0
2016-11-07 09:30:00,49.04,49.28,48.58,49.07,171409.0,49.04,49.28,48.58,49.07,171409.0
2016-11-07 10:00:00,49.07,49.42,49.01,49.42,186567.0,49.07,49.42,49.01,49.42,186567.0
2016-11-07 10:30:00,49.4,50.19,49.4,49.89,552321.0,49.4,50.19,49.4,49.89,552321.0
2016-11-07 11:00:00,49.88,50.1,49.56,49.65,183577.0,49.88,50.1,49.56,49.65,183577.0
2016-11-07 11:30:00,49.67,50.0,49.61,49.95,191538.0,49.67,50.0,49.61,49.95,191538.0
2016-11-07 12:00:00,49.95,50.07,49.78,49.85,133889.0,49.95,50.07,49.78,49.85,133889.0
2016-11-07 12:30:00,49.85,50.02,49.83,49.99,132870.0,49.85,50.02,49.83,49.99,132870.0
2016-11-07 13:00:00,49.98,50.01,49.74,49.78,109057.0,49.98,50.01,49.74,49.78,109057.0
2016-11-07 13:30:00,49.79,49.89,49.67,49.69,106553.0,49.79,49.89,49.67,49.69,106553.0
2016-11-07 14:00:00,49.69,49.77,49.32,49.34,127377.0,49.69,49.77,49.32,49.34,127377.0
2016-11-07 14:30:00,49.35,49.45,49.23,49.32,101928.0,49.35,49.45,49.23,49.32,101928.0
2016-11-07 15:00:00,49.32,49.35,49.11,49.3,121309.0,49.32,49.35,49.11,49.3,121309.0
2016-11-07 15:30:00,49.3,49.61,49.24,49.57,283840.0,49.3,49.61,49.24,49.57,283840.0
2016-11-08 09:30:00,49.32,49.52,49.11,49.17,78022.0,49.32,49.52,49.11,49.17,78022.0
2016-11-08 10:00:00,49.18,49.46,49.13,49.13,71745.0,49.18,49.46,49.13,49.13,71745.0
2016-11-08 10:30:00,49.13,49.23,49.07,49.12,80671.0,49.13,49.23,49.07,49.12,80671.0
2016-11-08 11:00:00,49.1,49.39,49.08,49.29,69658.0,49.1,49.39,49.08,49.29,69658.0
2016-11-08 11:30:00,49.31,49.44,49.27,49.41,35457.0,49.31,49.44,49.27,49.41,35457.0
2016-11-08 12:00:00,49.4,49.63,49.38,49.49,59332.0,49.4,49.63,49.38,49.49,59332.0
2016-11-08 12:30:00,49.48,49.72,49.41,49.65,80741.0,49.48,49.72,49.41,49.65,80741.0
2016-11-08 13:00:00,49.63,49.64,49.42,49.5,101644.0,49.63,49.64,49.42,49.5,101644.0
2016-11-08 13:30:00,49.5,49.57,49.41,49.49,69837.0,49.5,49.57,49.41,49.49,69837.0
2016-11-08 14:00:00,49.5,49.53,49.13,49.15,116089.0,49.5,49.53,49.13,49.15,116089.0
2016-11-08 14:30:00,49.16,49.31,49.04,49.23,128907.0,49.16,49.31,49.04,49.23,128907.0
2016-11-08 15:00:00,49.22,49.4,49.2,49.3,68340.0,49.22,49.4,49.2,49.3,68340.0
2016-11-08 15:30:00,49.3,49.47,49.2,49.22,215695.0,49.3,49.47,49.2,49.22,215695.0
2016-11-09 09:30:00,48.71,49.06,48.2,48.88,121809.0,48.71,49.06,48.2,48.88,121809.0
2016-11-09 10:00:00,48.8,48.9,48.09,48.45,88123.0,48.8,48.9,48.09,48.45,88123.0
2016-11-09 10:30:00,48.43,48.62,48.25,48.52,60049.0,48.43,48.62,48.25,48.52,60049.0
2016-11-09 11:00:00,48.54,48.92,48.5,48.91,66064.0,48.54,48.92,48.5,48.91,66064.0
2016-11-09 11:30:00,48.94,49.35,48.9,49.24,112113.0,48.94,49.35,48.9,49.24,112113.0
2016-11-09 12:00:00,49.27,49.32,48.84,49.01,56045.0,49.27,49.32,48.84,49.01,56045.0
2016-11-09 12:30:00,49.02,49.15,48.93,49.12,39254.0,49.02,49.15,48.93,49.12,39254.0
2016-11-09 13:00:00,49.12,49.18,48.44,48.6,72420.0,49.12,49.18,48.44,48.6,72420.0
2016-11-09 13:30:00,48.62,49.02,48.56,48.75,62483.0,48.62,49.02,48.56,48.75,62483.0
2016-11-09 14:00:00,48.74,49.05,48.74,48.93,85190.0,48.74,49.05,48.74,48.93,85190.0
2016-11-09 14:30:00,48.96,49.01,48.76,48.79,90260.0,48.96,49.01,48.76,48.79,90260.0
2016-11-09 15:00:00,48.82,49.1,48.8,48.89,116559.0,48.82,49.1,48.8,48.89,116559.0
2016-11-09 15:30:00,48.88,49.01,48.71,49.0,343764.0,48.88,49.01,48.71,49.0,343764.0
2016-11-10 09:30:00,49.46,49.46,48.35,48.39,143884.0,49.46,49.46,48.35,48.39,143884.0
2016-11-10 10:00:00,48.36,48.43,47.02,47.04,207060.0,48.36,48.43,47.02,47.04,207060.0
2016-11-10 10:30:00,47.03,47.2,45.87,46.31,511719.0,47.03,47.2,45.87,46.31,511719.0
2016-11-10 11:00:00,46.31,47.1,46.08,46.82,268672.0,46.31,47.1,46.08,46.82,268672.0
2016-11-10 11:30:00,46.85,46.98,46.47,46.49,136550.0,46.85,46.98,46.47,46.49,136550.0
2016-11-10 12:00:00,46.53,46.58,46.27,46.54,216697.0,46.53,46.58,46.27,46.54,216697.0
2016-11-10 12:30:00,46.54,46.73,46.32,46.69,96055.0,46.54,46.73,46.32,46.69,96055.0
2016-11-10 13:00:00,46.71,46.97,46.57,46.83,131375.0,46.71,46.97,46.57,46.83,131375.0
2016-11-10 13:30:00,46.84,47.22,46.82,47.17,81720.0,46.84,47.22,46.82,47.17,81720.0
2016-11-10 14:00:00,47.16,47.28,46.85,47.21,113138.0,47.16,47.28,46.85,47.21,113138.0
2016-11-10 14:30:00,47.21,47.25,46.97,47.11,107580.0,47.21,47.25,46.97,47.11,107580.0
2016-11-10 15:00:00,47.12,47.12,46.92,47.0,96388.0,47.12,47.12,46.92,47.0,96388.0
2016-11-10 15:30:00,46.99,47.01,46.81,46.94,240929.0,46.99,47.01,46.81,46.94,240929.0
2016-11-11 09:30:00,48.04,48.25,46.47,46.81,85726.0,48.04,48.25,46.47,46.81,85726.0
2016-11-11 10:00:00,46.76,48.08,46.76,47.68,184712.0,46.76,48.08,46.76,47.68,184712.0
2016-11-11 10:30:00,47.68,48.16,47.57,48.15,152903.0,47.68,48.16,47.57,48.15,152903.0
2016-11-11 11:00:00,48.13,48.13,47.62,47.94,107884.0,48.13,48.13,47.62,47.94,107884.0
2016-11-11 11:30:00,47.94,48.11,47.81,48.1,89597.0,47.94,48.11,47.81,48.1,89597.0
2016-11-11 12:00:00,48.12,48.45,48.12,48.35,71531.0,48.12,48.45,48.12,48.35,71531.0
2016-11-11 12:30:00,48.35,48.44,48.14,48.16,49788.0,48.35,48.44,48.14,48.16,49788.0
2016-11-11 13:00:00,48.17,48.45,48.11,48.13,84550.0,48.17,48.45,48.11,48.13,84550.0
2016-11-11 13:30:00,48.13,48.25,47.96,47.99,39981.0,48.13,48.25,47.96,47.99,39981.0
2016-11-11 14:00:00,47.96,47.99,47.7,47.79,102182.0,47.96,47.99,47.7,47.79,102182.0
2016-11-11 14:30:00,47.8,47.87,47.52,47.65,93834.0,47.8,47.87,47.52,47.65,93834.0
2016-11-11 15:00:00,47.65,47.79,47.65,47.77,62553.0,47.65,47.79,47.65,47.77,62553.0
2016-11-11 15:30:00,47.78,48.04,47.77,47.95,292343.0,47.78,48.04,47.77,47.95,292343.0
2016-11-14 09:30:00,48.42,48.42,47.67,47.68,187566.0,48.42,48.42,47.67,47.68,187566.0
2016-11-14 10:00:00,47.7,47.98,47.51,47.58,117121.0,47.7,47.98,47.51,47.58,117121.0
2016-11-14 10:30:00,47.61,47.75,47.17,47.18,79974.0,47.61,47.75,47.17,47.18,79974.0
2016-11-14 11:00:00,47.18,47.49,47.08,47.2,65312.0,47.18,47.49,47.08,47.2,65312.0
2016-11-14 11:30:00,47.23,47.3,47.07,47.17,79064.0,47.23,47.3,47.07,47.17,79064.0
2016-11-14 12:00:00,47.18,47.2,46.93,46.93,75956.0,47.18,47.2,46.93,46.93,75956.0
2016-11-14 12:30:00,46.94,47.01,46.69,46.83,73712.0,46.94,47.01,46.69,46.83,73712.0
2016-11-14 13:00:00,46.8,46.96,46.77,46.83,36066.0,46.8,46.96,46.77,46.83,36066.0
2016-11-14 13:30:00,46.84,46.99,46.74,46.75,38812.0,46.84,46.99,46.74,46.75,38812.0
2016-11-14 14:00:00,46.73,46.86,46.69,46.73,49645.0,46.73,46.86,46.69,46.73,49645.0
2016-11-14 14:30:00,46.74,46.75,46.61,46.65,77808.0,46.74,46.75,46.61,46.65,77808.0
2016-11-14 15:00:00,46.65,46.75,46.62,46.62,89705.0,46.65,46.75,46.62,46.62,89705.0
2016-11-14 15:30:00,46.63,46.65,46.42,46.48,417576.0,46.63,46.65,46.42,46.48,417576.0
2016-11-15 09:30:00,47.0,47.5,46.57,46.96,261396.0,47.0,47.5,46.57,46.96,261396.0
2016-11-15 10:00:00,46.96,47.18,46.76,46.99,179184.0,46.96,47.18,46.76,46.99,179184.0
2016-11-15 10:30:00,46.99,47.0,46.77,46.91,67458.0,46.99,47.0,46.77,46.91,67458.0
2016-11-15 11:00:00,46.9,47.0,46.79,46.88,61140.0,46.9,47.0,46.79,46.88,61140.0
2016-11-15 11:30:00,46.85,46.96,46.71,46.85,59848.0,46.85,46.96,46.71,46.85,59848.0
2016-11-15 12:00:00,46.8,46.91,46.76,46.79,22464.0,46.8,46.91,46.76,46.79,22464.0
2016-11-15 12:30:00,46.79,46.79,46.57,46.69,48292.0,46.79,46.79,46.57,46.69,48292.0
2016-11-15 13:00:00,46.7,46.78,46.5,46.53,61292.0,46.7,46.78,46.5,46.53,61292.0
2016-11-15 13:30:00,46.51,46.54,46.44,46.54,90542.0,46.51,46.54,46.44,46.54,90542.0
2016-11-15 14:00:00,46.57,46.78,46.5,46.7,154166.0,46.57,46.78,46.5,46.7,154166.0
2016-11-15 14:30:00,46.69,46.71,46.49,46.62,111287.0,46.69,46.71,46.49,46.62,111287.0
2016-11-15 15:00:00,46.62,46.63,46.41,46.5,149978.0,46.62,46.63,46.41,46.5,149978.0
2016-11-15 15:30:00,46.5,46.64,46.45,46.5,198783.0,46.5,46.64,46.45,46.5,198783.0
2016-11-16 09:30:00,46.28,46.75,46.23,46.31,58372.0,46.28,46.75,46.23,46.31,58372.0
2016-11-16 10:00:00,46.28,46.51,46.24,46.35,131650.0,46.28,46.51,46.24,46.35,131650.0
2016-11-16 10:30:00,46.36,46.52,46.23,46.3,121521.0,46.36,46.52,46.23,46.3,121521.0
2016-11-16 11:00:00,46.28,46.35,46.12,46.24,95777.0,46.28,46.35,46.12,46.24,95777.0
2016-11-16 11:30:00,46.24,46.49,46.22,46.45,100742.0,46.24,46.49,46.22,46.45,100742.0
2016-11-16 12:00:00,46.45,46.51,46.3,46.35,55044.0,46.45,46.51,46.3,46.35,55044.0
2016-11-16 12:30:00,46.35,46.37,46.09,46.14,108681.0,46.35,46.37,46.09,46.14,108681.0
2016-11-16 13:00:00,46.16,46.22,46.08,46.13,44552.0,46.16,46.22,46.08,46.13,44552.0
2016-11-16 13:30:00,46.15,46.16,46.05,46.08,93264.0,46.15,46.16,46.05,46.08,93264.0
2016-11-16 14:00:00,46.07,46.21,46.06,46.21,142341.0,46.07,46.21,46.06,46.21,142341.0
2016-11-16 14:30:00,46.21,46.38,46.14,46.36,68433.0,46.21,46.38,46.14,46.36,68433.0
2016-11-16 15:00:00,46.35,46.52,46.3,46.41,119216.0,46.35,46.52,46.3,46.41,119216.0
2016-11-16 15:30:00,46.4,46.57,46.35,46.47,435239.0,46.4,46.57,46.35,46.47,435239.0
2016-11-17 09:30:00,46.7,47.5,46.7,47.35,5073499.0,46.7,47.5,46.7,47.35,5073499.0
2016-11-17 10:00:00,47.37,48.0,47.25,47.77,231762.0,47.37,48.0,47.25,47.77,231762.0
2016-11-17 10:30:00,47.75,47.82,47.57,47.68,78066.0,47.75,47.82,47.57,47.68,78066.0
2016-11-17 11:00:00,47.68,48.07,47.67,48.0,108835.0,47.68,48.07,47.67,48.0,108835.0
2016-11-17 11:30:00,48.0,48.23,47.93,48.16,160114.0,48.0,48.23,47.93,48.16,160114.0
2016-11-17 12:00:00,48.17,48.5,48.14,48.37,250840.0,48.17,48.5,48.14,48.37,250840.0
2016-11-17 12:30:00,48.35,48.45,48.28,48.34,60267.0,48.35,48.45,48.28,48.34,60267.0
2016-11-17 13:00:00,48.33,48.4,48.26,48.32,93197.0,48.33,48.4,48.26,48.32,93197.0
2016-11-17 13:30:00,48.31,48.46,48.26,48.26,74286.0,48.31,48.46,48.26,48.26,74286.0
2016-11-17 14:00:00,48.28,48.35,48.18,48.23,99167.0,48.28,48.35,48.18,48.23,99167.0
2016-11-17 14:30:00,48.23,48.25,47.93,48.24,132423.0,48.23,48.25,47.93,48.24,132423.0
2016-11-17 15:00:00,48.24,48.55,48.2,48.49,150006.0,48.24,48.55,48.2,48.49,150006.0
2016-11-17 15:30:00,48.5,48.74,48.4,48.63,356315.0,48.5,48.74,48.4,48.63,356315.0
2016-11-18 09:30:00,48.66,49.21,48.36,48.38,120061.0,48.66,49.21,48.36,48.38,120061.0
2016-11-18 10:00:00,48.36,48.43,48.11,48.25,69668.0,48.36,48.43,48.11,48.25,69668.0
2016-11-18 10:30:00,48.26,48.32,47.75,47.82,155437.0,48.26,48.32,47.75,47.82,155437.0
2016-11-18 11:00:00,47.82,47.94,47.69,47.75,76237.0,47.82,47.94,47.69,47.75,76237.0
2016-11-18 11:30:00,47.75,47.88,47.67,47.73,118909.0,47.75,47.88,47.67,47.73,118909.0
2016-11-18 12:00:00,47.72,47.82,47.58,47.78,51724.0,47.72,47.82,47.58,47.78,51724.0
2016-11-18 12:30:00,47.78,47.79,47.61,47.61,117376.0,47.78,47.79,47.61,47.61,117376.0
2016-11-18 13:00:00,47.64,47.64,47.33,47.38,59782.0,47.64,47.64,47.33,47.38,59782.0
2016-11-18 13:30:00,47.38,47.83,47.37,47.79,128089.0,47.38,47.83,47.37,47.79,128089.0
2016-11-18 14:00:00,47.82,47.84,47.68,47.76,86414.0,47.82,47.84,47.68,47.76,86414.0
2016-11-18 14:30:00,47.74,47.87,47.71,47.82,73807.0,47.74,47.87,47.71,47.82,73807.0
2016-11-18 15:00:00,47.82,47.88,47.63,47.68,108251.0,47.82,47.88,47.63,47.68,108251.0
2016-11-18 15:30:00,47.68,47.75,47.53,47.65,247509.0,47.68,47.75,47.53,47.65,247509.0
2016-11-21 09:30:00,47.57,48.38,47.57,48.04,105974.0,47.57,48.38,47.57,48.04,105974.0
2016-11-21 10:00:00,48.04,48.11,47.78,47.91,71790.0,48.04,48.11,47.78,47.91,71790.0
2016-11-21 10:30:00,47.93,48.08,47.91,48.05,76376.0,47.93,48.08,47.91,48.05,76376.0
2016-11-21 11:00:00,48.06,48.11,47.87,48.07,107647.0,48.06,48.11,47.87,48.07,107647.0
2016-11-21 11:30:00,48.05,48.11,47.88,48.08,91737.0,48.05,48.11,47.88,48.08,91737.0
2016-11-21 12:00:00,48.12,48.17,47.88,47.9,32759.0,48.12,48.17,47.88,47.9,32759.0
2016-11-21 12:30:00,47.9,47.95,47.83,47.85,24284.0,47.9,47.95,47.83,47.85,24284.0
2016-11-21 13:00:00,47.85,47.93,47.76,47.83,33000.0,47.85,47.93,47.76,47.83,33000.0
2016-11-21 13:30:00,47.83,47.9,47.83,47.86,28896.0,47.83,47.9,47.83,47.86,28896.0
2016-11-21 14:00:00,47.85,47.95,47.84,47.88,31672.0,47.85,47.95,47.84,47.88,31672.0
2016-11-21 14:30:00,47.87,47.94,47.74,47.76,82323.0,47.87,47.94,47.74,47.76,82323.0
2016-11-21 15:00:00,47.73,47.94,47.71,47.91,55337.0,47.73,47.94,47.71,47.91,55337.0
2016-11-21 15:30:00,47.93,48.03,47.91,48.03,85365.0,47.93,48.03,47.91,48.03,85365.0
2016-11-22 09:30:00,48.05,48.14,47.67,47.72,87791.0,48.05,48.14,47.67,47.72,87791.0
2016-11-22 10:00:00,47.71,47.81,47.24,47.24,79463.0,47.71,47.81,47.24,47.24,79463.0
2016-11-22 10:30:00,47.24,47.26,46.96,47.08,147918.0,47.24,47.26,46.96,47.08,147918.0
2016-11-22 11:00:00,47.09,47.12,46.98,47.03,128546.0,47.09,47.12,46.98,47.03,128546.0
2016-11-22 11:30:00,47.01,47.28,46.99,47.08,131124.0,47.01,47.28,46.99,47.08,131124.0
2016-11-22 12:00:00,47.06,47.17,47.0,47.08,29630.0,47.06,47.17,47.0,47.08,29630.0
2016-11-22 12:30:00,47.1,47.35,47.09,47.29,40631.0,47.1,47.35,47.09,47.29,40631.0
2016-11-22 13:00:00,47.29,47.36,47.2,47.28,52707.0,47.29,47.36,47.2,47.28,52707.0
2016-11-22 13:30:00,47.3,47.46,47.27,47.46,60831.0,47.3,47.46,47.27,47.46,60831.0
2016-11-22 14:00:00,47.46,47.46,47.3,47.3,70241.0,47.46,47.46,47.3,47.3,70241.0
2016-11-22 14:30:00,47.31,47.38,47.25,47.26,24977.0,47.31,47.38,47.25,47.26,24977.0
2016-11-22 15:00:00,47.26,47.28,47.16,47.2,36626.0,47.26,47.28,47.16,47.2,36626.0
2016-11-22 15:30:00,47.2,47.29,47.12,47.28,150821.0,47.2,47.29,47.12,47.28,150821.0
2016-11-23 09:30:00,47.42,47.9,47.16,47.73,106305.0,47.42,47.9,47.16,47.73,106305.0
2016-11-23 10:00:00,47.73,48.0,47.72,47.86,84019.0,47.73,48.0,47.72,47.86,84019.0
2016-11-23 10:30:00,47.84,47.89,47.6,47.8,41005.0,47.84,47.89,47.6,47.8,41005.0
2016-11-23 11:00:00,47.81,48.07,47.74,48.06,71529.0,47.81,48.07,47.74,48.06,71529.0
2016-11-23 11:30:00,48.06,48.23,48.01,48.22,86179.0,48.06,48.23,48.01,48.22,86179.0
2016-11-23 12:00:00,48.22,48.4,48.16,48.39,91087.0,48.22,48.4,48.16,48.39,91087.0
2016-11-23 12:30:00,48.39,48.6,48.38,48.41,67552.0,48.39,48.6,48.38,48.41,67552.0
2016-11-23 13:00:00,48.42,48.52,48.2,48.21,54694.0,48.42,48.52,48.2,48.21,54694.0
2016-11-23 13:30:00,48.22,48.35,48.09,48.13,51912.0,48.22,48.35,48.09,48.13,51912.0
2016-11-23 14:00:00,48.14,48.37,48.12,48.37,58526.0,48.14,48.37,48.12,48.37,58526.0
2016-11-23 14:30:00,48.37,48.43,48.3,48.33,84795.0,48.37,48.43,48.3,48.33,84795.0
2016-11-23 15:00:00,48.33,48.38,48.3,48.32,79905.0,48.33,48.38,48.3,48.32,79905.0
2016-11-23 15:30:00,48.31,48.5,48.3,48.48,156973.0,48.31,48.5,48.3,48.48,156973.0
2016-11-25 09:30:00,48.57,49.19,48.57,48.87,84860.0,48.57,49.19,48.57,48.87,84860.0
2016-11-25 10:00:00,48.85,48.9,48.64,48.72,40270.0,48.85,48.9,48.64,48.72,40270.0
2016-11-25 10:30:00,48.76,48.81,48.6,48.62,23633.0,48.76,48.81,48.6,48.62,23633.0
2016-11-25 11:00:00,48.61,48.8,48.61,48.8,25102.0,48.61,48.8,48.61,48.8,25102.0
2016-11-25 11:30:00,48.79,48.89,48.74,48.84,40718.0,48.79,48.89,48.74,48.84,40718.0
2016-11-25 12:00:00,48.82,48.85,48.64,48.7,33278.0,48.82,48.85,48.64,48.7,33278.0
2016-11-25 12:30:00,48.69,48.82,48.66,48.8,55598.0,48.69,48.82,48.66,48.8,55598.0
2016-11-28 09:30:00,49.16,49.28,48.75,48.82,78469.0,49.16,49.28,48.75,48.82,78469.0
2016-11-28 10:00:00,48.83,48.85,48.49,48.69,46580.0,48.83,48.85,48.49,48.69,46580.0
2016-11-28 10:30:00,48.69,48.76,48.54,48.58,33853.0,48.69,48.76,48.54,48.58,33853.0
2016-11-28 11:00:00,48.6,48.6,48.49,48.56,41054.0,48.6,48.6,48.49,48.56,41054.0
2016-11-28 11:30:00,48.58,48.74,48.58,48.59,34840.0,48.58,48.74,48.58,48.59,34840.0
2016-11-28 12:00:00,48.59,48.61,48.46,48.49,46085.0,48.59,48.61,48.46,48.49,46085.0
2016-11-28 12:30:00,48.51,48.55,48.48,48.52,18814.0,48.51,48.55,48.48,48.52,18814.0
2016-11-28 13:00:00,48.52,48.57,48.41,48.51,38232.0,48.52,48.57,48.41,48.51,38232.0
2016-11-28 13:30:00,48.5,48.5,48.31,48.34,28640.0,48.5,48.5,48.31,48.34,28640.0
2016-11-28 14:00:00,48.34,48.43,48.34,48.38,29235.0,48.34,48.43,48.34,48.38,29235.0
2016-11-28 14:30:00,48.37,48.41,48.33,48.35,27181.0,48.37,48.41,48.33,48.35,27181.0
2016-11-28 15:00:00,48.36,48.51,48.36,48.47,46465.0,48.36,48.51,48.36,48.47,46465.0
2016-11-28 15:30:00,48.46,48.52,48.39,48.48,176183.0,48.46,48.52,48.39,48.48,176183.0
2016-11-29 09:30:00,48.59,49.0,48.44,48.73,52747.0,48.59,49.0,48.44,48.73,52747.0
2016-11-29 10:00:00,48.71,48.88,48.63,48.84,56036.0,48.71,48.88,48.63,48.84,56036.0
2016-11-29 10:30:00,48.87,49.0,48.87,48.97,98972.0,48.87,49.0,48.87,48.97,98972.0
2016-11-29 11:00:00,48.97,49.14,48.91,49.08,65439.0,48.97,49.14,48.91,49.08,65439.0
2016-11-29 11:30:00,49.08,49.1,49.0,49.09,145345.0,49.08,49.1,49.0,49.09,145345.0
2016-11-29 12:00:00,49.08,49.09,49.02,49.04,69926.0,49.08,49.09,49.02,49.04,69926.0
2016-11-29 12:30:00,49.04,49.22,49.03,49.21,153051.0,49.04,49.22,49.03,49.21,153051.0
2016-11-29 13:00:00,49.22,50.19,49.19,49.66,331112.0,49.22,50.19,49.19,49.66,331112.0
2016-11-29 13:30:00,49.66,50.03,49.66,50.01,209720.0,49.66,50.03,49.66,50.01,209720.0
2016-11-29 14:00:00,50.01,50.42,49.98,50.14,438565.0,50.01,50.42,49.98,50.14,438565.0
2016-11-29 14:30:00,50.19,50.54,50.14,50.17,400353.0,50.19,50.54,50.14,50.17,400353.0
2016-11-29 15:00:00,50.17,50.35,50.13,50.19,173273.0,50.17,50.35,50.13,50.19,173273.0
2016-11-29 15:30:00,50.18,50.32,50.07,50.1,375932.0,50.18,50.32,50.07,50.1,375932.0
2016-11-30 09:30:00,50.05,50.33,49.91,50.1,182927.0,50.05,50.33,49.91,50.1,182927.0
2016-11-30 10:00:00,50.11,50.17,49.54,49.76,151966.0,50.11,50.17,49.54,49.76,151966.0
2016-11-30 10:30:00,49.76,49.93,49.66,49.82,102550.0,49.76,49.93,49.66,49.82,102550.0
2016-11-30 11:00:00,49.82,49.96,49.66,49.72,166990.0,49.82,49.96,49.66,49.72,166990.0
2016-11-30 11:30:00,49.73,49.83,49.5,49.53,102477.0,49.73,49.83,49.5,49.53,102477.0
2016-11-30 12:00:00,49.53,49.59,49.23,49.27,384030.0,49.53,49.59,49.23,49.27,384030.0
2016-11-30 12:30:00,49.26,49.33,48.99,49.31,98372.0,49.26,49.33,48.99,49.31,98372.0
2016-11-30 13:00:00,49.31,49.63,49.26,49.55,79187.0,49.31,49.63,49.26,49.55,79187.0
2016-11-30 13:30:00,49.57,49.62,49.4,49.41,117567.0,49.57,49.62,49.4,49.41,117567.0
2016-11-30 14:00:00,49.43,49.48,49.11,49.24,85223.0,49.43,49.48,49.11,49.24,85223.0
2016-11-30 14:30:00,49.25,49.46,49.19,49.45,138558.0,49.25,49.46,49.19,49.45,138558.0
2016-11-30 15:00:00,49.44,49.52,49.38,49.42,143657.0,49.44,49.52,49.38,49.42,143657.0
2016-11-30 15:30:00,49.42,49.47,49.23,49.23,283271.0,49.42,49.47,49.23,49.23,283271.0
2016-12-01 09:30:00,49.0,49.17,48.07,48.45,145617.0,49.0,49.17,48.07,48.45,145617.0
2016-12-01 10:00:00,48.43,48.52,47.89,47.92,149353.0,48.43,48.52,47.89,47.92,149353.0
2016-12-01 10:30:00,47.93,48.04,46.96,47.36,217627.0,47.93,48.04,46.96,47.36,217627.0
2016-12-01 11:00:00,47.37,47.83,47.35,47.81,98238.0,47.37,47.83,47.35,47.81,98238.0
2016-12-01 11:30:00,47.8,47.87,47.61,47.66,66204.0,47.8,47.87,47.61,47.66,66204.0
2016-12-01 12:00:00,47.67,47.67,47.33,47.38,64747.0,47.67,47.67,47.33,47.38,64747.0
2016-12-01 12:30:00,47.39,47.46,47.25,47.25,56757.0,47.39,47.46,47.25,47.25,56757.0
2016-12-01 13:00:00,47.26,47.26,47.05,47.17,41703.0,47.26,47.26,47.05,47.17,41703.0
2016-12-01 13:30:00,47.16,47.28,47.12,47.13,44647.0,47.16,47.28,47.12,47.13,44647.0
2016-12-01 14:00:00,47.13,47.24,47.02,47.2,76356.0,47.13,47.24,47.02,47.2,76356.0
2016-12-01 14:30:00,47.2,47.53,47.2,47.33,81337.0,47.2,47.53,47.2,47.33,81337.0
2016-12-01 15:00:00,47.35,47.47,47.0,47.06,131526.0,47.35,47.47,47.0,47.06,131526.0
2016-12-01 15:30:00,47.05,47.28,47.01,47.23,210177.0,47.05,47.28,47.01,47.23,210177.0
2016-12-02 09:30:00,47.01,47.6,46.27,46.87,133084.0,47.01,47.6,46.27,46.87,133084.0
2016-12-02 10:00:00,46.87,47.48,46.73,47.35,74940.0,46.87,47.48,46.73,47.35,74940.0
2016-12-02 10:30:00,47.36,47.84,47.36,47.84,52168.0,47.36,47.84,47.36,47.84,52168.0
2016-12-02 11:00:00,47.82,48.04,47.68,47.8,91819.0,47.82,48.04,47.68,47.8,91819.0
2016-12-02 11:30:00,47.77,47.83,47.43,47.71,138831.0,47.77,47.83,47.43,47.71,138831.0
2016-12-02 12:00:00,47.69,47.82,47.52,47.65,42539.0,47.69,47.82,47.52,47.65,42539.0
2016-12-02 12:30:00,47.66,47.75,47.58,47.63,28268.0,47.66,47.75,47.58,47.63,28268.0
2016-12-02 13:00:00,47.64,47.64,47.31,47.44,37216.0,47.64,47.64,47.31,47.44,37216.0
2016-12-02 13:30:00,47.46,47.55,47.37,47.37,20462.0,47.46,47.55,47.37,47.37,20462.0
2016-12-02 14:00:00,47.38,47.4,47.18,47.34,47740.0,47.38,47.4,47.18,47.34,47740.0
2016-12-02 14:30:00,47.34,47.45,47.34,47.43,43253.0,47.34,47.45,47.34,47.43,43253.0
2016-12-02 15:00:00,47.44,47.5,47.35,47.39,58724.0,47.44,47.5,47.35,47.39,58724.0
2016-12-02 15:30:00,47.39,47.53,47.35,47.45,167647.0,47.39,47.53,47.35,47.45,167647.0
2016-12-05 09:30:00,47.48,48.13,47.48,48.01,46014.0,47.48,48.13,47.48,48.01,46014.0
2016-12-05 10:00:00,48.02,48.17,47.78,48.05,53922.0,48.02,48.17,47.78,48.05,53922.0
2016-12-05 10:30:00,48.09,48.43,48.02,48.1,47705.0,48.09,48.43,48.02,48.1,47705.0
2016-12-05 11:00:00,48.13,48.23,48.02,48.07,55855.0,48.13,48.23,48.02,48.07,55855.0
2016-12-05 11:30:00,48.08,48.25,47.99,48.13,50186.0,48.08,48.25,47.99,48.13,50186.0
2016-12-05 12:00:00,48.13,48.4,48.11,48.4,72913.0,48.13,48.4,48.11,48.4,72913.0
2016-12-05 12:30:00,48.4,48.57,48.38,48.5,57565.0,48.4,48.57,48.38,48.5,57565.0
2016-12-05 13:00:00,48.51,48.51,48.25,48.29,65819.0,48.51,48.51,48.25,48.29,65819.0
2016-12-05 13:30:00,48.29,48.32,48.12,48.19,30977.0,48.29,48.32,48.12,48.19,30977.0
2016-12-05 14:00:00,48.17,48.2,48.06,48.15,36902.0,48.17,48.2,48.06,48.15,36902.0
2016-12-05 14:30:00,48.14,48.26,48.11,48.2,24578.0,48.14,48.26,48.11,48.2,24578.0
2016-12-05 15:00:00,48.21,48.3,48.12,48.28,43213.0,48.21,48.3,48.12,48.28,43213.0
2016-12-05 15:30:00,48.29,48.41,48.17,48.41,197368.0,48.29,48.41,48.17,48.41,197368.0
2016-12-06 09:30:00,48.42,48.74,48.13,48.74,46786.0,48.42,48.74,48.13,48.74,46786.0
2016-12-06 10:00:00,48.71,48.72,48.19,48.2,58599.0,48.71,48.72,48.19,48.2,58599.0
2016-12-06 10:30:00,48.23,48.33,47.85,47.94,129207.0,48.23,48.33,47.85,47.94,129207.0
2016-12-06 11:00:00,47.93,48.05,47.56,47.72,86027.0,47.93,48.05,47.56,47.72,86027.0
2016-12-06 11:30:00,47.73,47.9,47.72,47.74,58330.0,47.73,47.9,47.72,47.74,58330.0
2016-12-06 12:00:00,47.74,47.83,47.69,47.83,31148.0,47.74,47.83,47.69,47.83,31148.0
2016-12-06 12:30:00,47.83,47.93,47.72,47.93,62184.0,47.83,47.93,47.72,47.93,62184.0
2016-12-06 13:00:00,47.9,48.04,47.84,47.97,36837.0,47.9,48.04,47.84,47.97,36837.0
2016-12-06 13:30:00,47.94,48.14,47.9,48.13,21183.0,47.94,48.14,47.9,48.13,21183.0
2016-12-06 14:00:00,48.13,48.18,47.77,47.8,184342.0,48.13,48.18,47.77,47.8,184342.0
2016-12-06 14:30:00,47.8,48.12,47.8,48.04,56231.0,47.8,48.12,47.8,48.04,56231.0
2016-12-06 15:00:00,48.05,48.06,47.77,47.8,107111.0,48.05,48.06,47.77,47.8,107111.0
2016-12-06 15:30:00,47.8,48.02,47.79,48.0,230509.0,47.8,48.02,47.79,48.0,230509.0
2016-12-07 09:30:00,48.04,48.62,48.0,48.17,39793.0,48.04,48.62,48.0,48.17,39793.0
2016-12-07 10:00:00,48.18,48.45,48.05,48.27,37160.0,48.18,48.45,48.05,48.27,37160.0
2016-12-07 10:30:00,48.31,48.57,48.25,48.44,39230.0,48.31,48.57,48.25,48.44,39230.0
2016-12-07 11:00:00,48.47,48.57,48.43,48.47,35280.0,48.47,48.57,48.43,48.47,35280.0
2016-12-07 11:30:00,48.47,48.66,48.43,48.54,51487.0,48.47,48.66,48.43,48.54,51487.0
2016-12-07 12:00:00,48.54,48.58,48.39,48.41,23448.0,48.54,48.58,48.39,48.41,23448.0
2016-12-07 12:30:00,48.4,48.71,48.37,48.68,31776.0,48.4,48.71,48.37,48.68,31776.0
2016-12-07 13:00:00,48.71,48.8,48.6,48.63,43693.0,48.71,48.8,48.6,48.63,43693.0
2016-12-07 13:30:00,48.58,48.6,48.32,48.36,40857.0,48.58,48.6,48.32,48.36,40857.0
2016-12-07 14:00:00,48.38,48.61,48.34,48.51,42922.0,48.38,48.61,48.34,48.51,42922.0
2016-12-07 14:30:00,48.5,48.74,48.48,48.73,36849.0,48.5,48.74,48.48,48.73,36849.0
2016-12-07 15:00:00,48.72,49.14,48.7,49.07,90758.0,48.72,49.14,48.7,49.07,90758.0
2016-12-07 15:30:00,49.06,49.08,48.87,49.02,174326.0,49.06,49.08,48.87,49.02,174326.0
2016-12-08 09:30:00,49.25,49.99,49.25,49.34,132083.0,49.25,49.99,49.25,49.34,132083.0
2016-12-08 10:00:00,49.31,49.5,49.16,49.27,47030.0,49.31,49.5,49.16,49.27,47030.0
2016-12-08 10:30:00,49.28,49.69,49.27,49.56,42069.0,49.28,49.69,49.27,49.56,42069.0
2016-12-08 11:00:00,49.57,49.93,49.56,49.89,91474.0,49.57,49.93,49.56,49.89,91474.0
2016-12-08 11:30:00,49.89,49.94,49.56,49.64,57389.0,49.89,49.94,49.56,49.64,57389.0
2016-12-08 12:00:00,49.63,49.65,49.52,49.57,24139.0,49.63,49.65,49.52,49.57,24139.0
2016-12-08 12:30:00,49.61,49.78,49.57,49.71,55264.0,49.61,49.78,49.57,49.71,55264.0
2016-12-08 13:00:00,49.7,49.75,49.56,49.65,18998.0,49.7,49.75,49.56,49.65,18998.0
2016-12-08 13:30:00,49.62,49.83,49.58,49.77,27755.0,49.62,49.83,49.58,49.77,27755.0
2016-12-08 14:00:00,49.76,49.97,49.59,49.72,101391.0,49.76,49.97,49.59,49.72,101391.0
2016-12-08 14:30:00,49.72,49.74,49.57,49.65,19625.0,49.72,49.74,49.57,49.65,19625.0
2016-12-08 15:00:00,49.67,49.72,49.49,49.51,45541.0,49.67,49.72,49.49,49.51,45541.0
2016-12-08 15:30:00,49.51,49.67,49.49,49.66,97449.0,49.51,49.67,49.49,49.66,97449.0
2016-12-09 09:30:00,49.91,50.56,49.56,49.74,63890.0,49.91,50.56,49.56,49.74,63890.0
2016-12-09 10:00:00,49.69,49.87,49.3,49.3,38248.0,49.69,49.87,49.3,49.3,38248.0
2016-12-09 10:30:00,49.3,49.76,49.3,49.54,87485.0,49.3,49.76,49.3,49.54,87485.0
2016-12-09 11:00:00,49.51,49.63,49.46,49.54,31216.0,49.51,49.63,49.46,49.54,31216.0
2016-12-09 11:30:00,49.51,49.54,49.34,49.41,51144.0,49.51,49.54,49.34,49.41,51144.0
2016-12-09 12:00:00,49.38,49.63,49.37,49.55,46928.0,49.38,49.63,49.37,49.55,46928.0
2016-12-09 12:30:00,49.55,49.59,49.48,49.5,53482.0,49.55,49.59,49.48,49.5,53482.0
2016-12-09 13:00:00,49.51,49.59,49.44,49.59,26812.0,49.51,49.59,49.44,49.59,26812.0
2016-12-09 13:30:00,49.57,49.64,49.48,49.61,28784.0,49.57,49.64,49.48,49.61,28784.0
2016-12-09 14:00:00,49.61,49.68,49.55,49.57,38357.0,49.61,49.68,49.55,49.57,38357.0
2016-12-09 14:30:00,49.55,49.69,49.54,49.67,28934.0,49.55,49.69,49.54,49.67,28934.0
2016-12-09 15:00:00,49.67,49.83,49.64,49.8,63892.0,49.67,49.83,49.64,49.8,63892.0
2016-12-09 15:30:00,49.8,49.81,49.7,49.78,95967.0,49.8,49.81,49.7,49.78,95967.0
2016-12-12 09:30:00,49.76,50.13,49.5,50.04,79065.0,49.76,50.13,49.5,50.04,79065.0
2016-12-12 10:00:00,50.0,50.11,49.85,49.85,67292.0,50.0,50.11,49.85,49.85,67292.0
2016-12-12 10:30:00,49.89,49.89,49.71,49.81,60224.0,49.89,49.89,49.71,49.81,60224.0
2016-12-12 11:00:00,49.79,50.03,49.77,49.93,55657.0,49.79,50.03,49.77,49.93,55657.0
2016-12-12 11:30:00,49.91,50.04,49.78,49.98,42816.0,49.91,50.04,49.78,49.98,42816.0
2016-12-12 12:00:00,49.99,50.15,49.93,50.06,33539.0,49.99,50.15,49.93,50.06,33539.0
2016-12-12 12:30:00,50.06,50.16,49.96,50.01,18559.0,50.06,50.16,49.96,50.01,18559.0
2016-12-12 13:00:00,50.02,50.13,49.93,50.05,27123.0,50.02,50.13,49.93,50.05,27123.0
2016-12-12 13:30:00,50.05,50.08,49.91,49.95,21700.0,50.05,50.08,49.91,49.95,21700.0
2016-12-12 14:00:00,49.96,50.03,49.88,49.95,35390.0,49.96,50.03,49.88,49.95,35390.0
2016-12-12 14:30:00,49.99,50.01,49.95,50.01,23611.0,49.99,50.01,49.95,50.01,23611.0
2016-12-12 15:00:00,50.01,50.03,49.92,49.98,50030.0,50.01,50.03,49.92,49.98,50030.0
2016-12-12 15:30:00,49.96,50.07,49.92,50.06,157464.0,49.96,50.07,49.92,50.06,157464.0
2016-12-13 09:30:00,50.03,50.99,50.0,50.79,122824.0,50.03,50.99,50.0,50.79,122824.0
2016-12-13 10:00:00,50.77,50.91,50.56,50.77,78308.0,50.77,50.91,50.56,50.77,78308.0
2016-12-13 10:30:00,50.75,50.92,50.61,50.91,60595.0,50.75,50.92,50.61,50.91,60595.0
2016-12-13 11:00:00,50.91,51.02,50.88,51.0,63353.0,50.91,51.02,50.88,51.0,63353.0
2016-12-13 11:30:00,50.98,51.13,50.96,51.12,84661.0,50.98,51.13,50.96,51.12,84661.0
2016-12-13 12:00:00,51.11,51.14,50.99,51.1,99892.0,51.11,51.14,50.99,51.1,99892.0
2016-12-13 12:30:00,51.1,51.23,50.96,51.02,55668.0,51.1,51.23,50.96,51.02,55668.0
2016-12-13 13:00:00,51.0,51.1,50.94,50.98,37107.0,51.0,51.1,50.94,50.98,37107.0
2016-12-13 13:30:00,50.98,51.0,50.88,50.95,41881.0,50.98,51.0,50.88,50.95,41881.0
2016-12-13 14:00:00,50.94,50.97,50.73,50.81,56926.0,50.94,50.97,50.73,50.81,56926.0
2016-12-13 14:30:00,50.81,50.97,50.8,50.85,108304.0,50.81,50.97,50.8,50.85,108304.0
2016-12-13 15:00:00,50.83,50.95,50.79,50.9,1341606.0,50.83,50.95,50.79,50.9,1341606.0
2016-12-13 15:30:00,50.89,50.92,50.82,50.85,898475.0,50.89,50.92,50.82,50.85,898475.0
2016-12-14 09:30:00,50.71,51.03,50.34,50.46,61003.0,50.71,51.03,50.34,50.46,61003.0
2016-12-14 10:00:00,50.43,50.53,50.32,50.45,42816.0,50.43,50.53,50.32,50.45,42816.0
2016-12-14 10:30:00,50.49,50.6,50.4,50.43,27481.0,50.49,50.6,50.4,50.43,27481.0
2016-12-14 11:00:00,50.44,50.44,50.19,50.2,94545.0,50.44,50.44,50.19,50.2,94545.0
2016-12-14 11:30:00,50.18,50.2,49.93,50.15,72768.0,50.18,50.2,49.93,50.15,72768.0
2016-12-14 12:00:00,50.14,50.33,50.11,50.32,43268.0,50.14,50.33,50.11,50.32,43268.0
2016-12-14 12:30:00,50.32,50.33,50.16,50.2,39763.0,50.32,50.33,50.16,50.2,39763.0
2016-12-14 13:00:00,50.2,50.3,50.19,50.2,27239.0,50.2,50.3,50.19,50.2,27239.0
2016-12-14 13:30:00,50.2,50.33,50.2,50.32,25786.0,50.2,50.33,50.2,50.32,25786.0
2016-12-14 14:00:00,50.31,50.36,49.84,49.88,125495.0,50.31,50.36,49.84,49.88,125495.0
2016-12-14 14:30:00,49.88,50.16,49.85,49.98,137482.0,49.88,50.16,49.85,49.98,137482.0
2016-12-14 15:00:00,49.97,50.08,49.86,49.94,95715.0,49.97,50.08,49.86,49.94,95715.0
2016-12-14 15:30:00,49.93,50.15,49.87,49.91,172150.0,49.93,50.15,49.87,49.91,172150.0
2016-12-15 09:30:00,50.15,50.55,49.27,50.55,66817.0,50.15,50.55,49.27,50.55,66817.0
2016-12-15 10:00:00,50.56,50.57,50.29,50.39,42779.0,50.56,50.57,50.29,50.39,42779.0
2016-12-15 10:30:00,50.4,50.72,50.35,50.64,68797.0,50.4,50.72,50.35,50.64,68797.0
2016-12-15 11:00:00,50.66,50.92,50.55,50.91,58629.0,50.66,50.92,50.55,50.91,58629.0
2016-12-15 11:30:00,50.91,51.19,50.88,51.19,66736.0,50.91,51.19,50.88,51.19,66736.0
2016-12-15 12:00:00,51.18,51.32,51.06,51.26,68493.0,51.18,51.32,51.06,51.26,68493.0
2016-12-15 12:30:00,51.25,51.34,50.91,50.98,34996.0,51.25,51.34,50.91,50.98,34996.0
2016-12-15 13:00:00,50.98,50.98,50.76,50.88,52036.0,50.98,50.98,50.76,50.88,52036.0
2016-12-15 13:30:00,50.9,50.91,50.35,50.36,58807.0,50.9,50.91,50.35,50.36,58807.0
2016-12-15 14:00:00,50.38,50.84,50.32,50.77,58946.0,50.38,50.84,50.32,50.77,58946.0
2016-12-15 14:30:00,50.77,50.77,50.54,50.57,49820.0,50.77,50.77,50.54,50.57,49820.0
2016-12-15 15:00:00,50.55,50.56,50.32,50.4,79116.0,50.55,50.56,50.32,50.4,79116.0
2016-12-15 15:30:00,50.42,50.57,50.4,50.46,184771.0,50.42,50.57,50.4,50.46,184771.0
2016-12-16 09:30:00,50.36,50.7,50.0,50.07,252979.0,50.36,50.7,50.0,50.07,252979.0
2016-12-16 10:00:00,50.04,50.47,50.04,50.25,82971.0,50.04,50.47,50.04,50.25,82971.0
2016-12-16 10:30:00,50.24,50.39,50.24,50.29,37144.0,50.24,50.39,50.24,50.29,37144.0
2016-12-16 11:00:00,50.34,50.36,49.96,49.99,71142.0,50.34,50.36,49.96,49.99,71142.0
2016-12-16 11:30:00,49.97,50.12,49.95,50.0,29725.0,49.97,50.12,49.95,50.0,29725.0
2016-12-16 12:00:00,50.01,50.03,49.9,49.98,34703.0,50.01,50.03,49.9,49.98,34703.0
2016-12-16 12:30:00,49.98,50.16,49.97,49.98,51166.0,49.98,50.16,49.97,49.98,51166.0
2016-12-16 13:00:00,49.97,49.99,49.8,49.8,20733.0,49.97,49.99,49.8,49.8,20733.0
2016-12-16 13:30:00,49.8,49.82,49.65,49.69,39122.0,49.8,49.82,49.65,49.69,39122.0
2016-12-16 14:00:00,49.7,49.73,49.59,49.63,40292.0,49.7,49.73,49.59,49.63,40292.0
2016-12-16 14:30:00,49.62,49.76,49.59,49.63,73953.0,49.62,49.76,49.59,49.63,73953.0
2016-12-16 15:00:00,49.62,49.63,49.39,49.4,77666.0,49.62,49.63,49.39,49.4,77666.0
2016-12-16 15:30:00,49.4,49.45,49.15,49.25,247488.0,49.4,49.45,49.15,49.25,247488.0
2016-12-19 09:30:00,49.14,49.47,48.64,49.36,57813.0,49.14,49.47,48.64,49.36,57813.0
2016-12-19 10:00:00,49.36,49.41,49.06,49.21,34233.0,49.36,49.41,49.06,49.21,34233.0
2016-12-19 10:30:00,49.23,49.62,49.23,49.39,34812.0,49.23,49.62,49.23,49.39,34812.0
2016-12-19 11:00:00,49.4,49.57,49.21,49.23,36800.0,49.4,49.57,49.21,49.23,36800.0
2016-12-19 11:30:00,49.25,49.32,49.11,49.2,29451.0,49.25,49.32,49.11,49.2,29451.0
2016-12-19 12:00:00,49.21,49.32,49.14,49.3,20048.0,49.21,49.32,49.14,49.3,20048.0
2016-12-19 12:30:00,49.29,49.3,49.14,49.16,19602.0,49.29,49.3,49.14,49.16,19602.0
2016-12-19 13:00:00,49.17,49.22,49.1,49.2,32446.0,49.17,49.22,49.1,49.2,32446.0
2016-12-19 13:30:00,49.19,49.22,49.06,49.17,37933.0,49.19,49.22,49.06,49.17,37933.0
2016-12-19 14:00:00,49.18,49.22,49.08,49.13,35332.0,49.18,49.22,49.08,49.13,35332.0
2016-12-19 14:30:00,49.12,49.13,48.96,48.97,31674.0,49.12,49.13,48.96,48.97,31674.0
2016-12-19 15:00:00,48.97,49.13,48.93,49.01,75231.0,48.97,49.13,48.93,49.01,75231.0
2016-12-19 15:30:00,49.01,49.14,48.98,49.09,122566.0,49.01,49.14,48.98,49.09,122566.0
2016-12-20 09:30:00,49.09,49.65,49.05,49.2,70309.0,49.09,49.65,49.05,49.2,70309.0
2016-12-20 10:00:00,49.25,49.25,48.84,49.11,55110.0,49.25,49.25,48.84,49.11,55110.0
2016-12-20 10:30:00,49.1,49.62,49.1,49.56,40085.0,49.1,49.62,49.1,49.56,40085.0
2016-12-20 11:00:00,49.55,49.68,49.47,49.67,30254.0,49.55,49.68,49.47,49.67,30254.0
2016-12-20 11:30:00,49.64,49.74,49.51,49.63,20880.0,49.64,49.74,49.51,49.63,20880.0
2016-12-20 12:00:00,49.61,49.79,49.6,49.79,27903.0,49.61,49.79,49.6,49.79,27903.0
2016-12-20 12:30:00,49.76,49.84,49.74,49.81,17106.0,49.76,49.84,49.74,49.81,17106.0
2016-12-20 13:00:00,49.82,49.93,49.81,49.93,33071.0,49.82,49.93,49.81,49.93,33071.0
2016-12-20 13:30:00,49.93,49.96,49.73,49.73,26296.0,49.93,49.96,49.73,49.73,26296.0
2016-12-20 14:00:00,49.74,49.86,49.74,49.86,21753.0,49.74,49.86,49.74,49.86,21753.0
2016-12-20 14:30:00,49.86,49.87,49.69,49.69,22787.0,49.86,49.87,49.69,49.69,22787.0
2016-12-20 15:00:00,49.7,49.84,49.69,49.83,37903.0,49.7,49.84,49.69,49.83,37903.0
2016-12-20 15:30:00,49.82,49.93,49.78,49.92,102470.0,49.82,49.93,49.78,49.92,102470.0
2016-12-21 09:30:00,50.09,50.57,49.86,49.86,58608.0,50.09,50.57,49.86,49.86,58608.0
2016-12-21 10:00:00,49.86,49.88,49.47,49.64,41675.0,49.86,49.88,49.47,49.64,41675.0
2016-12-21 10:30:00,49.65,49.73,49.55,49.56,32630.0,49.65,49.73,49.55,49.56,32630.0
2016-12-21 11:00:00,49.57,49.68,49.57,49.64,54212.0,49.57,49.68,49.57,49.64,54212.0
2016-12-21 11:30:00,49.65,49.88,49.65,49.86,21200.0,49.65,49.88,49.65,49.86,21200.0
2016-12-21 12:00:00,49.85,49.93,49.73,49.9,43387.0,49.85,49.93,49.73,49.9,43387.0
2016-12-21 12:30:00,49.88,49.92,49.81,49.9,10442.0,49.88,49.92,49.81,49.9,10442.0
2016-12-21 13:00:00,49.89,50.12,49.89,50.11,100426.0,49.89,50.12,49.89,50.11,100426.0
2016-12-21 13:30:00,50.13,50.13,49.93,49.93,16840.0,50.13,50.13,49.93,49.93,16840.0
2016-12-21 14:00:00,49.94,50.01,49.92,49.96,10741.0,49.94,50.01,49.92,49.96,10741.0
2016-12-21 14:30:00,49.94,49.95,49.89,49.92,14653.0,49.94,49.95,49.89,49.92,14653.0
2016-12-21 15:00:00,49.92,50.0,49.91,49.94,17279.0,49.92,50.0,49.91,49.94,17279.0
2016-12-21 15:30:00,49.94,49.94,49.75,49.76,128849.0,49.94,49.94,49.75,49.76,128849.0
2016-12-22 09:30:00,49.88,49.88,49.39,49.48,22690.0,49.88,49.88,49.39,49.48,22690.0
2016-12-22 10:00:00,49.53,49.79,49.53,49.55,25766.0,49.53,49.79,49.53,49.55,25766.0
2016-12-22 10:30:00,49.55,49.56,49.37,49.38,10400.0,49.55,49.56,49.37,49.38,10400.0
2016-12-22 11:00:00,49.39,49.48,49.29,49.38,12434.0,49.39,49.48,49.29,49.38,12434.0
2016-12-22 11:30:00,49.39,49.43,49.23,49.26,14253.0,49.39,49.43,49.23,49.26,14253.0
2016-12-22 12:00:00,49.27,49.4,49.27,49.39,14673.0,49.27,49.4,49.27,49.39,14673.0
2016-12-22 12:30:00,49.38,49.46,49.36,49.43,14157.0,49.38,49.46,49.36,49.43,14157.0
2016-12-22 13:00:00,49.43,49.51,49.39,49.42,9418.0,49.43,49.51,49.39,49.42,9418.0
2016-12-22 13:30:00,49.42,49.55,49.4,49.49,9558.0,49.42,49.55,49.4,49.49,9558.0
2016-12-22 14:00:00,49.48,49.51,49.36,49.37,11433.0,49.48,49.51,49.36,49.37,11433.0
2016-12-22 14:30:00,49.36,49.38,49.3,49.3,10318.0,49.36,49.38,49.3,49.3,10318.0
2016-12-22 15:00:00,49.31,49.32,49.17,49.25,24593.0,49.31,49.32,49.17,49.25,24593.0
2016-12-22 15:30:00,49.24,49.29,49.21,49.25,67387.0,49.24,49.29,49.21,49.25,67387.0
2016-12-23 09:30:00,49.22,49.83,49.22,49.67,21015.0,49.22,49.83,49.22,49.67,21015.0
2016-12-23 10:00:00,49.67,49.71,49.54,49.65,27754.0,49.67,49.71,49.54,49.65,27754.0
2016-12-23 10:30:00,49.65,49.73,49.51,49.57,11704.0,49.65,49.73,49.51,49.57,11704.0
2016-12-23 11:00:00,49.53,49.77,49.52,49.76,31313.0,49.53,49.77,49.52,49.76,31313.0
2016-12-23 11:30:00,49.77,49.78,49.56,49.57,13597.0,49.77,49.78,49.56,49.57,13597.0
2016-12-23 12:00:00,49.6,49.84,49.6,49.73,12531.0,49.6,49.84,49.6,49.73,12531.0
2016-12-23 12:30:00,49.78,49.86,49.77,49.8,9288.0,49.78,49.86,49.77,49.8,9288.0
2016-12-23 13:00:00,49.81,49.88,49.78,49.84,13444.0,49.81,49.88,49.78,49.84,13444.0
2016-12-23 13:30:00,49.8,49.91,49.77,49.77,11134.0,49.8,49.91,49.77,49.77,11134.0
2016-12-23 14:00:00,49.79,49.81,49.67,49.67,11411.0,49.79,49.81,49.67,49.67,11411.0
2016-12-23 14:30:00,49.66,49.73,49.65,49.65,10247.0,49.66,49.73,49.65,49.65,10247.0
2016-12-23 15:00:00,49.68,49.87,49.68,49.82,18115.0,49.68,49.87,49.68,49.82,18115.0
2016-12-23 15:30:00,49.82,49.94,49.76,49.88,65293.0,49.82,49.94,49.76,49.88,65293.0
2016-12-27 09:30:00,50.14,50.53,49.86,50.29,40763.0,50.14,50.53,49.86,50.29,40763.0
2016-12-27 10:00:00,50.26,50.5,50.23,50.38,24919.0,50.26,50.5,50.23,50.38,24919.0
2016-12-27 10:30:00,50.34,50.38,50.05,50.23,28752.0,50.34,50.38,50.05,50.23,28752.0
2016-12-27 11:00:00,50.19,50.19,49.99,50.06,22512.0,50.19,50.19,49.99,50.06,22512.0
2016-12-27 11:30:00,50.11,50.11,49.75,49.78,30300.0,50.11,50.11,49.75,49.78,30300.0
2016-12-27 12:00:00,49.77,49.94,49.63,49.85,106031.0,49.77,49.94,49.63,49.85,106031.0
2016-12-27 12:30:00,49.87,49.93,49.66,49.85,99012.0,49.87,49.93,49.66,49.85,99012.0
2016-12-27 13:00:00,49.85,49.85,49.45,49.68,187856.0,49.85,49.85,49.45,49.68,187856.0
2016-12-27 13:30:00,49.67,49.8,49.54,49.72,110222.0,49.67,49.8,49.54,49.72,110222.0
2016-12-27 14:00:00,49.72,49.89,49.62,49.85,107570.0,49.72,49.89,49.62,49.85,107570.0
2016-12-27 14:30:00,49.85,49.9,49.73,49.75,136726.0,49.85,49.9,49.73,49.75,136726.0
2016-12-27 15:00:00,49.76,49.83,49.68,49.79,83302.0,49.76,49.83,49.68,49.79,83302.0
2016-12-27 15:30:00,49.79,49.81,49.7,49.73,101177.0,49.79,49.81,49.7,49.73,101177.0
2016-12-28 09:30:00,49.82,50.25,49.52,49.59,79697.0,49.82,50.25,49.52,49.59,79697.0
2016-12-28 10:00:00,49.52,49.55,49.04,49.1,54318.0,49.52,49.55,49.04,49.1,54318.0
2016-12-28 10:30:00,49.1,49.28,48.92,49.18,130155.0,49.1,49.28,48.92,49.18,130155.0
2016-12-28 11:00:00,49.18,49.39,49.13,49.33,70818.0,49.18,49.39,49.13,49.33,70818.0
2016-12-28 11:30:00,49.33,49.36,49.17,49.32,83973.0,49.33,49.36,49.17,49.32,83973.0
2016-12-28 12:00:00,49.31,49.37,49.2,49.24,17252.0,49.31,49.37,49.2,49.24,17252.0
2016-12-28 12:30:00,49.24,49.24,49.0,49.06,35637.0,49.24,49.24,49.0,49.06,35637.0
2016-12-28 13:00:00,49.05,49.07,48.95,48.96,21639.0,49.05,49.07,48.95,48.96,21639.0
2016-12-28 13:30:00,48.97,49.21,48.97,49.09,51505.0,48.97,49.21,48.97,49.09,51505.0
2016-12-28 14:00:00,49.09,49.18,49.09,49.18,23598.0,49.09,49.18,49.09,49.18,23598.0
2016-12-28 14:30:00,49.16,49.22,49.11,49.11,22097.0,49.16,49.22,49.11,49.11,22097.0
2016-12-28 15:00:00,49.12,49.16,49.05,49.14,52949.0,49.12,49.16,49.05,49.14,52949.0
2016-12-28 15:30:00,49.14,49.29,49.13,49.25,98468.0,49.14,49.29,49.13,49.25,98468.0
2016-12-29 09:30:00,49.25,49.63,49.11,49.2,27825.0,49.25,49.63,49.11,49.2,27825.0
2016-12-29 10:00:00,49.2,49.47,49.2,49.42,33770.0,49.2,49.47,49.2,49.42,33770.0
2016-12-29 10:30:00,49.42,49.46,49.06,49.06,20444.0,49.42,49.46,49.06,49.06,20444.0
2016-12-29 11:00:00,49.09,49.2,48.96,49.2,46209.0,49.09,49.2,48.96,49.2,46209.0
2016-12-29 11:30:00,49.15,49.32,49.15,49.24,21374.0,49.15,49.32,49.15,49.24,21374.0
2016-12-29 12:00:00,49.25,49.51,49.24,49.5,24999.0,49.25,49.51,49.24,49.5,24999.0
2016-12-29 12:30:00,49.5,49.67,49.44,49.56,12305.0,49.5,49.67,49.44,49.56,12305.0
2016-12-29 13:00:00,49.59,49.65,49.37,49.44,10100.0,49.59,49.65,49.37,49.44,10100.0
2016-12-29 13:30:00,49.44,49.45,49.21,49.33,13200.0,49.44,49.45,49.21,49.33,13200.0
2016-12-29 14:00:00,49.32,49.49,49.32,49.39,13800.0,49.32,49.49,49.32,49.39,13800.0
2016-12-29 14:30:00,49.4,49.55,49.39,49.52,23797.0,49.4,49.55,49.39,49.52,23797.0
2016-12-29 15:00:00,49.51,49.55,49.44,49.5,23006.0,49.51,49.55,49.44,49.5,23006.0
2016-12-29 15:30:00,49.51,49.6,49.46,49.58,64780.0,49.51,49.6,49.46,49.58,64780.0
2016-12-30 09:30:00,49.79,49.79,48.88,48.88,101741.0,49.79,49.79,48.88,48.88,101741.0
2016-12-30 10:00:00,48.88,49.34,48.85,49.14,79135.0,48.88,49.34,48.85,49.14,79135.0
2016-12-30 10:30:00,49.17,49.55,49.16,49.55,40082.0,49.17,49.55,49.16,49.55,40082.0
2016-12-30 11:00:00,49.55,49.64,49.43,49.52,102926.0,49.55,49.64,49.43,49.52,102926.0
2016-12-30 11:30:00,49.52,49.64,49.49,49.6,28090.0,49.52,49.64,49.49,49.6,28090.0
2016-12-30 12:00:00,49.57,49.66,49.5,49.56,23798.0,49.57,49.66,49.5,49.56,23798.0
2016-12-30 12:30:00,49.54,49.59,49.47,49.59,20314.0,49.54,49.59,49.47,49.59,20314.0
2016-12-30 13:00:00,49.56,49.66,49.5,49.6,18966.0,49.56,49.66,49.5,49.6,18966.0
2016-12-30 13:30:00,49.59,49.6,49.5,49.53,12000.0,49.59,49.6,49.5,49.53,12000.0
2016-12-30 14:00:00,49.56,49.57,49.4,49.4,38604.0,49.56,49.57,49.4,49.4,38604.0
2016-12-30 14:30:00,49.39,49.39,49.19,49.23,21499.0,49.39,49.39,49.19,49.23,21499.0
2016-12-30 15:00:00,49.23,49.32,49.19,49.3,33384.0,49.23,49.32,49.19,49.3,33384.0
2016-12-30 15:30:00,49.32,49.32,49.09,49.29,136129.0,49.32,49.32,49.09,49.29,136129.0
2017-01-03 09:30:00,49.56,50.04,48.82,49.3,165195.0,49.56,50.04,48.82,49.3,165195.0
2017-01-03 10:00:00,49.27,49.61,48.79,48.92,56381.0,49.27,49.61,48.79,48.92,56381.0
2017-01-03 10:30:00,48.93,49.14,48.83,48.84,76107.0,48.93,49.14,48.83,48.84,76107.0
2017-01-03 11:00:00,48.84,49.11,48.78,48.82,55047.0,48.84,49.11,48.78,48.82,55047.0
2017-01-03 11:30:00,48.82,48.97,48.58,48.8,64961.0,48.82,48.97,48.58,48.8,64961.0
2017-01-03 12:00:00,48.83,48.93,48.68,48.71,43750.0,48.83,48.93,48.68,48.71,43750.0
2017-01-03 12:30:00,48.72,48.89,48.71,48.77,47523.0,48.72,48.89,48.71,48.77,47523.0
2017-01-03 13:00:00,48.78,48.92,48.78,48.83,61544.0,48.78,48.92,48.78,48.83,61544.0
2017-01-03 13:30:00,48.86,48.87,48.75,48.82,28228.0,48.86,48.87,48.75,48.82,28228.0
2017-01-03 14:00:00,48.8,48.88,48.7,48.77,28340.0,48.8,48.88,48.7,48.77,28340.0
2017-01-03 14:30:00,48.77,49.12,48.74,49.12,67544.0,48.77,49.12,48.74,49.12,67544.0
2017-01-03 15:00:00,49.12,49.17,49.02,49.04,59026.0,49.12,49.17,49.02,49.04,59026.0
2017-01-03 15:30:00,49.03,49.25,48.97,49.22,140107.0,49.03,49.25,48.97,49.22,140107.0
2017-01-04 09:30:00,49.44,49.92,49.36,49.52,32941.0,49.44,49.92,49.36,49.52,32941.0
2017-01-04 10:00:00,49.55,49.64,49.36,49.39,39430.0,49.55,49.64,49.36,49.39,39430.0
2017-01-04 10:30:00,49.39,49.74,49.39,49.73,26936.0,49.39,49.74,49.39,49.73,26936.0
2017-01-04 11:00:00,49.73,49.8,49.63,49.78,43139.0,49.73,49.8,49.63,49.78,43139.0
2017-01-04 11:30:00,49.8,49.91,49.71,49.74,35858.0,49.8,49.91,49.71,49.74,35858.0
2017-01-04 12:00:00,49.74,49.91,49.74,49.88,24974.0,49.74,49.91,49.74,49.88,24974.0
2017-01-04 12:30:00,49.89,49.99,49.87,49.98,19075.0,49.89,49.99,49.87,49.98,19075.0
2017-01-04 13:00:00,49.93,49.94,49.8,49.89,11770.0,49.93,49.94,49.8,49.89,11770.0
2017-01-04 13:30:00,49.89,50.02,49.88,49.98,38759.0,49.89,50.02,49.88,49.98,38759.0
2017-01-04 14:00:00,49.95,50.05,49.92,49.97,61476.0,49.95,50.05,49.92,49.97,61476.0
2017-01-04 14:30:00,49.99,50.29,49.96,50.08,119314.0,49.99,50.29,49.96,50.08,119314.0
2017-01-04 15:00:00,50.08,50.14,50.0,50.12,65444.0,50.08,50.14,50.0,50.12,65444.0
2017-01-04 15:30:00,50.11,50.2,50.05,50.14,107599.0,50.11,50.2,50.05,50.14,107599.0
2017-01-05 10:30:00,50.51,50.55,50.49,50.53,32002.0,50.51,50.55,50.49,50.53,32002.0
2017-01-05 11:00:00,50.52,50.55,49.85,49.85,61353.0,50.52,50.55,49.85,49.85,61353.0
2017-01-05 11:30:00,49.89,50.02,49.85,49.88,28799.0,49.89,50.02,49.85,49.88,28799.0
2017-01-05 12:00:00,49.88,49.91,49.76,49.82,47369.0,49.88,49.91,49.76,49.82,47369.0
2017-01-05 12:30:00,49.83,49.84,49.63,49.63,14705.0,49.83,49.84,49.63,49.63,14705.0
2017-01-05 13:00:00,49.66,49.79,49.66,49.7,12306.0,49.66,49.79,49.66,49.7,12306.0
2017-01-05 13:30:00,49.69,49.75,49.62,49.63,9371.0,49.69,49.75,49.62,49.63,9371.0
2017-01-05 14:00:00,49.64,49.72,49.6,49.62,27279.0,49.64,49.72,49.6,49.62,27279.0
2017-01-05 14:30:00,49.62,49.63,49.39,49.41,32417.0,49.62,49.63,49.39,49.41,32417.0
2017-01-05 15:00:00,49.4,49.5,49.39,49.44,62205.0,49.4,49.5,49.39,49.44,62205.0
2017-01-05 15:30:00,49.44,49.56,49.36,49.36,124879.0,49.44,49.56,49.36,49.36,124879.0
2017-01-06 09:30:00,49.4,49.92,49.32,49.78,52523.0,49.4,49.92,49.32,49.78,52523.0
2017-01-06 10:00:00,49.78,50.08,49.77,49.81,122134.0,49.78,50.08,49.77,49.81,122134.0
2017-01-06 10:30:00,49.84,50.09,49.68,49.99,47248.0,49.84,50.09,49.68,49.99,47248.0
2017-01-06 11:00:00,49.98,50.19,49.85,50.19,78668.0,49.98,50.19,49.85,50.19,78668.0
2017-01-06 11:30:00,50.18,50.34,50.14,50.14,71117.0,50.18,50.34,50.14,50.14,71117.0
2017-01-06 12:00:00,50.19,50.26,50.05,50.21,89092.0,50.19,50.26,50.05,50.21,89092.0
2017-01-06 12:30:00,50.18,50.23,50.14,50.16,23944.0,50.18,50.23,50.14,50.16,23944.0
2017-01-06 13:00:00,50.17,50.17,49.96,49.96,12418.0,50.17,50.17,49.96,49.96,12418.0
2017-01-06 13:30:00,49.94,50.03,49.88,50.0,19665.0,49.94,50.03,49.88,50.0,19665.0
2017-01-06 14:00:00,49.97,50.02,49.84,49.84,26850.0,49.97,50.02,49.84,49.84,26850.0
2017-01-06 14:30:00,49.86,49.87,49.72,49.84,57045.0,49.86,49.87,49.72,49.84,57045.0
2017-01-06 15:00:00,49.82,49.98,49.8,49.9,124831.0,49.82,49.98,49.8,49.9,124831.0
2017-01-06 15:30:00,49.9,50.07,49.84,49.95,228420.0,49.9,50.07,49.84,49.95,228420.0
2017-01-09 09:30:00,49.87,50.04,49.76,49.93,30918.0,49.87,50.04,49.76,49.93,30918.0
2017-01-09 10:00:00,49.9,49.96,49.6,49.6,28171.0,49.9,49.96,49.6,49.6,28171.0
2017-01-09 10:30:00,49.61,49.94,49.59,49.88,45656.0,49.61,49.94,49.59,49.88,45656.0
2017-01-09 11:00:00,49.86,49.98,49.74,49.93,40503.0,49.86,49.98,49.74,49.93,40503.0
2017-01-09 11:30:00,49.96,50.21,49.95,50.21,68383.0,49.96,50.21,49.95,50.21,68383.0
2017-01-09 12:00:00,50.2,50.2,50.07,50.19,12578.0,50.2,50.2,50.07,50.19,12578.0
2017-01-09 12:30:00,50.21,50.35,50.18,50.35,13004.0,50.21,50.35,50.18,50.35,13004.0
2017-01-09 13:00:00,50.35,50.45,50.31,50.42,47463.0,50.35,50.45,50.31,50.42,47463.0
2017-01-09 13:30:00,50.42,50.47,50.34,50.45,68488.0,50.42,50.47,50.34,50.45,68488.0
2017-01-09 14:00:00,50.45,50.45,50.29,50.33,70372.0,50.45,50.45,50.29,50.33,70372.0
2017-01-09 14:30:00,50.32,50.38,50.3,50.38,48056.0,50.32,50.38,50.3,50.38,48056.0
2017-01-09 15:00:00,50.39,50.59,50.35,50.59,78525.0,50.39,50.59,50.35,50.59,78525.0
2017-01-09 15:30:00,50.59,50.67,50.4,50.46,370869.0,50.59,50.67,50.4,50.46,370869.0
2017-01-10 09:30:00,50.32,50.49,50.06,50.48,40047.0,50.32,50.49,50.06,50.48,40047.0
2017-01-10 10:00:00,50.51,50.74,50.34,50.61,40015.0,50.51,50.74,50.34,50.61,40015.0
2017-01-10 10:30:00,50.64,50.82,50.59,50.68,21169.0,50.64,50.82,50.59,50.68,21169.0
2017-01-10 11:00:00,50.7,51.04,50.68,50.92,35975.0,50.7,51.04,50.68,50.92,35975.0
2017-01-10 11:30:00,50.93,51.05,50.88,50.97,26369.0,50.93,51.05,50.88,50.97,26369.0
2017-01-10 12:00:00,50.97,50.98,50.83,50.87,27528.0,50.97,50.98,50.83,50.87,27528.0
2017-01-10 12:30:00,50.87,50.97,50.83,50.83,16686.0,50.87,50.97,50.83,50.83,16686.0
2017-01-10 13:00:00,50.84,50.88,50.72,50.74,17242.0,50.84,50.88,50.72,50.74,17242.0
2017-01-10 13:30:00,50.76,50.81,50.69,50.72,15603.0,50.76,50.81,50.69,50.72,15603.0
2017-01-10 14:00:00,50.72,50.84,50.67,50.7,25167.0,50.72,50.84,50.67,50.7,25167.0
2017-01-10 14:30:00,50.71,50.81,50.66,50.78,31257.0,50.71,50.81,50.66,50.78,31257.0
2017-01-10 15:00:00,50.78,50.95,50.78,50.9,77610.0,50.78,50.95,50.78,50.9,77610.0
2017-01-10 15:30:00,50.9,50.92,50.75,50.81,127989.0,50.9,50.92,50.75,50.81,127989.0
2017-01-11 09:30:00,50.95,51.81,50.94,51.25,95681.0,50.95,51.81,50.94,51.25,95681.0
2017-01-11 10:00:00,51.26,51.28,50.99,51.19,59824.0,51.26,51.28,50.99,51.19,59824.0
2017-01-11 10:30:00,51.16,51.25,51.03,51.07,61158.0,51.16,51.25,51.03,51.07,61158.0
2017-01-11 11:00:00,51.07,51.13,50.85,50.85,49944.0,51.07,51.13,50.85,50.85,49944.0
2017-01-11 11:30:00,50.87,51.13,50.67,51.12,41267.0,50.87,51.13,50.67,51.12,41267.0
2017-01-11 12:00:00,51.17,51.18,51.02,51.12,23594.0,51.17,51.18,51.02,51.12,23594.0
2017-01-11 12:30:00,51.11,51.2,51.04,51.11,13700.0,51.11,51.2,51.04,51.11,13700.0
2017-01-11 13:00:00,51.13,51.16,50.9,50.9,35575.0,51.13,51.16,50.9,50.9,35575.0
2017-01-11 13:30:00,50.87,51.04,50.85,50.98,22340.0,50.87,51.04,50.85,50.98,22340.0
2017-01-11 14:00:00,50.97,51.12,50.95,51.07,41114.0,50.97,51.12,50.95,51.07,41114.0
2017-01-11 14:30:00,51.09,51.18,51.03,51.07,25772.0,51.09,51.18,51.03,51.07,25772.0
2017-01-11 15:00:00,51.1,51.21,51.03,51.07,88136.0,51.1,51.21,51.03,51.07,88136.0
2017-01-11 15:30:00,51.1,51.17,51.04,51.1,156229.0,51.1,51.17,51.04,51.1,156229.0
2017-01-12 09:30:00,50.94,50.94,50.33,50.57,103745.0,50.94,50.94,50.33,50.57,103745.0
2017-01-12 10:00:00,50.57,50.57,50.31,50.51,57526.0,50.57,50.57,50.31,50.51,57526.0
2017-01-12 10:30:00,50.61,50.64,50.44,50.48,22563.0,50.61,50.64,50.44,50.48,22563.0
2017-01-12 11:00:00,50.46,50.49,50.32,50.49,23735.0,50.46,50.49,50.32,50.49,23735.0
2017-01-12 11:30:00,50.52,50.59,50.47,50.51,15664.0,50.52,50.59,50.47,50.51,15664.0
2017-01-12 12:00:00,50.51,50.72,50.5,50.72,34364.0,50.51,50.72,50.5,50.72,34364.0
2017-01-12 12:30:00,50.73,50.88,50.68,50.88,14571.0,50.73,50.88,50.68,50.88,14571.0
2017-01-12 13:00:00,50.91,50.97,50.89,50.89,23260.0,50.91,50.97,50.89,50.89,23260.0
2017-01-12 13:30:00,50.9,51.08,50.82,50.99,25629.0,50.9,51.08,50.82,50.99,25629.0
2017-01-12 14:00:00,50.99,51.04,50.95,51.04,13896.0,50.99,51.04,50.95,51.04,13896.0
2017-01-12 14:30:00,51.05,51.2,51.0,51.03,32261.0,51.05,51.2,51.0,51.03,32261.0
2017-01-12 15:00:00,51.04,51.04,50.75,50.95,60625.0,51.04,51.04,50.75,50.95,60625.0
2017-01-12 15:30:00,50.96,50.97,50.84,50.89,101843.0,50.96,50.97,50.84,50.89,101843.0
2017-01-13 09:30:00,50.62,51.19,50.51,50.84,58179.0,50.62,51.19,50.51,50.84,58179.0
2017-01-13 10:00:00,50.86,51.36,50.79,51.32,122284.0,50.86,51.36,50.79,51.32,122284.0
2017-01-13 10:30:00,51.32,51.45,51.16,51.27,51169.0,51.32,51.45,51.16,51.27,51169.0
2017-01-13 11:00:00,51.31,51.55,51.23,51.48,45851.0,51.31,51.55,51.23,51.48,45851.0
2017-01-13 11:30:00,51.45,51.57,51.43,51.51,25238.0,51.45,51.57,51.43,51.51,25238.0
2017-01-13 12:00:00,51.53,51.63,51.52,51.62,41877.0,51.53,51.63,51.52,51.62,41877.0
2017-01-13 12:30:00,51.64,51.7,51.59,51.69,41380.0,51.64,51.7,51.59,51.69,41380.0
2017-01-13 13:00:00,51.69,51.73,51.56,51.58,42218.0,51.69,51.73,51.56,51.58,42218.0
2017-01-13 13:30:00,51.58,51.59,51.42,51.42,25967.0,51.58,51.59,51.42,51.42,25967.0
2017-01-13 14:00:00,51.41,51.52,51.41,51.43,62687.0,51.41,51.52,51.41,51.43,62687.0
2017-01-13 14:30:00,51.42,51.57,51.4,51.56,40499.0,51.42,51.57,51.4,51.56,40499.0
2017-01-13 15:00:00,51.59,51.63,51.53,51.61,41554.0,51.59,51.63,51.53,51.61,41554.0
2017-01-13 15:30:00,51.61,51.69,51.56,51.59,143365.0,51.61,51.69,51.56,51.59,143365.0
2017-01-17 09:30:00,51.54,51.7,51.07,51.35,60549.0,51.54,51.7,51.07,51.35,60549.0
2017-01-17 10:00:00,51.34,51.54,51.28,51.34,25206.0,51.34,51.54,51.28,51.34,25206.0
2017-01-17 10:30:00,51.34,51.34,51.11,51.24,35196.0,51.34,51.34,51.11,51.24,35196.0
2017-01-17 11:00:00,51.24,51.25,51.09,51.09,17682.0,51.24,51.25,51.09,51.09,17682.0
2017-01-17 11:30:00,51.08,51.39,51.0,51.33,20610.0,51.08,51.39,51.0,51.33,20610.0
2017-01-17 12:00:00,51.31,51.4,51.28,51.4,25383.0,51.31,51.4,51.28,51.4,25383.0
2017-01-17 12:30:00,51.4,51.41,51.27,51.32,11204.0,51.4,51.41,51.27,51.32,11204.0
2017-01-17 13:00:00,51.36,51.44,51.33,51.4,7010.0,51.36,51.44,51.33,51.4,7010.0
2017-01-17 13:30:00,51.42,51.51,51.28,51.28,9810.0,51.42,51.51,51.28,51.28,9810.0
2017-01-17 14:00:00,51.31,51.32,51.25,51.27,18269.0,51.31,51.32,51.25,51.27,18269.0
2017-01-17 14:30:00,51.28,51.35,51.18,51.19,52979.0,51.28,51.35,51.18,51.19,52979.0
2017-01-17 15:00:00,51.2,51.29,51.14,51.25,39154.0,51.2,51.29,51.14,51.25,39154.0
2017-01-17 15:30:00,51.25,51.44,51.25,51.41,195146.0,51.25,51.44,51.25,51.41,195146.0
2017-01-18 09:30:00,51.6,51.85,51.35,51.64,25046.0,51.6,51.85,51.35,51.64,25046.0
2017-01-18 10:00:00,51.61,51.77,51.53,51.67,28772.0,51.61,51.77,51.53,51.67,28772.0
2017-01-18 10:30:00,51.68,51.73,51.5,51.63,53592.0,51.68,51.73,51.5,51.63,53592.0
2017-01-18 11:00:00,51.59,51.61,51.44,51.57,24382.0,51.59,51.61,51.44,51.57,24382.0
2017-01-18 11:30:00,51.6,51.62,51.4,51.4,14720.0,51.6,51.62,51.4,51.4,14720.0
2017-01-18 12:00:00,51.4,51.63,51.4,51.6,7735.0,51.4,51.63,51.4,51.6,7735.0
2017-01-18 12:30:00,51.61,51.63,51.51,51.52,10711.0,51.61,51.63,51.51,51.52,10711.0
2017-01-18 13:00:00,51.5,51.6,51.47,51.54,55460.0,51.5,51.6,51.47,51.54,55460.0
2017-01-18 13:30:00,51.57,51.63,51.54,51.55,14696.0,51.57,51.63,51.54,51.55,14696.0
2017-01-18 14:00:00,51.53,51.67,51.45,51.62,21647.0,51.53,51.67,51.45,51.62,21647.0
2017-01-18 14:30:00,51.62,51.85,51.59,51.68,123045.0,51.62,51.85,51.59,51.68,123045.0
2017-01-18 15:00:00,51.71,51.74,51.66,51.69,18737.0,51.71,51.74,51.66,51.69,18737.0
2017-01-18 15:30:00,51.7,51.82,51.69,51.79,99091.0,51.7,51.82,51.69,51.79,99091.0
2017-01-19 09:30:00,51.89,52.1,51.76,51.88,33694.0,51.89,52.1,51.76,51.88,33694.0
2017-01-19 10:00:00,51.85,51.98,51.77,51.88,18512.0,51.85,51.98,51.77,51.88,18512.0
2017-01-19 10:30:00,51.87,51.89,51.72,51.75,119379.0,51.87,51.89,51.72,51.75,119379.0
2017-01-19 11:00:00,51.75,51.79,51.6,51.72,41814.0,51.75,51.79,51.6,51.72,41814.0
2017-01-19 11:30:00,51.71,51.81,51.7,51.73,16152.0,51.71,51.81,51.7,51.73,16152.0
2017-01-19 12:00:00,51.71,51.88,51.71,51.87,15243.0,51.71,51.88,51.71,51.87,15243.0
2017-01-19 12:30:00,51.84,51.88,51.76,51.86,24487.0,51.84,51.88,51.76,51.86,24487.0
2017-01-19 13:00:00,51.85,51.91,51.78,51.84,31322.0,51.85,51.91,51.78,51.84,31322.0
2017-01-19 13:30:00,51.83,51.93,51.81,51.84,21507.0,51.83,51.93,51.81,51.84,21507.0
2017-01-19 14:00:00,51.86,51.86,51.63,51.8,28283.0,51.86,51.86,51.63,51.8,28283.0
2017-01-19 14:30:00,51.82,51.82,51.67,51.78,26265.0,51.82,51.82,51.67,51.78,26265.0
2017-01-19 15:00:00,51.76,51.79,51.66,51.71,43253.0,51.76,51.79,51.66,51.71,43253.0
2017-01-19 15:30:00,51.71,51.85,51.65,51.79,132854.0,51.71,51.85,51.65,51.79,132854.0
2017-01-20 09:30:00,51.82,52.17,51.77,52.0,102874.0,51.82,52.17,51.77,52.0,102874.0
2017-01-20 10:00:00,51.97,51.97,51.57,51.58,66313.0,51.97,51.97,51.57,51.58,66313.0
2017-01-20 10:30:00,51.62,51.98,51.62,51.79,132472.0,51.62,51.98,51.62,51.79,132472.0
2017-01-20 11:00:00,51.76,51.91,51.73,51.87,45157.0,51.76,51.91,51.73,51.87,45157.0
2017-01-20 11:30:00,51.83,52.08,51.83,52.08,31082.0,51.83,52.08,51.83,52.08,31082.0
2017-01-20 12:00:00,52.05,52.05,51.8,51.9,37284.0,52.05,52.05,51.8,51.9,37284.0
2017-01-20 12:30:00,51.91,52.06,51.85,52.0,40446.0,51.91,52.06,51.85,52.0,40446.0
2017-01-20 13:00:00,51.98,52.05,51.96,51.99,38526.0,51.98,52.05,51.96,51.99,38526.0
2017-01-20 13:30:00,52.0,52.15,51.99,52.13,56904.0,52.0,52.15,51.99,52.13,56904.0
2017-01-20 14:00:00,52.12,52.22,52.04,52.04,39040.0,52.12,52.22,52.04,52.04,39040.0
2017-01-20 14:30:00,52.04,52.29,51.96,52.29,62619.0,52.04,52.29,51.96,52.29,62619.0
2017-01-20 15:00:00,52.26,52.37,52.11,52.15,111559.0,52.26,52.37,52.11,52.15,111559.0
2017-01-20 15:30:00,52.14,52.39,52.13,52.35,133898.0,52.14,52.39,52.13,52.35,133898.0
2017-01-23 09:30:00,52.21,52.52,52.09,52.14,41111.0,52.21,52.52,52.09,52.14,41111.0
2017-01-23 10:00:00,52.16,52.34,52.13,52.32,48777.0,52.16,52.34,52.13,52.32,48777.0
2017-01-23 10:30:00,52.32,52.32,52.12,52.22,105756.0,52.32,52.32,52.12,52.22,105756.0
2017-01-23 11:00:00,52.25,52.37,52.24,52.37,68644.0,52.25,52.37,52.24,52.37,68644.0
2017-01-23 11:30:00,52.36,52.38,52.27,52.34,40275.0,52.36,52.38,52.27,52.34,40275.0
2017-01-23 12:00:00,52.33,52.36,52.11,52.24,27554.0,52.33,52.36,52.11,52.24,27554.0
2017-01-23 12:30:00,52.24,52.46,52.24,52.42,18365.0,52.24,52.46,52.24,52.42,18365.0
2017-01-23 13:00:00,52.41,52.44,52.35,52.41,18259.0,52.41,52.44,52.35,52.41,18259.0
2017-01-23 13:30:00,52.41,52.56,52.41,52.47,32297.0,52.41,52.56,52.41,52.47,32297.0
2017-01-23 14:00:00,52.45,52.47,52.42,52.45,28283.0,52.45,52.47,52.42,52.45,28283.0
2017-01-23 14:30:00,52.45,52.47,52.31,52.35,29423.0,52.45,52.47,52.31,52.35,29423.0
2017-01-23 15:00:00,52.37,52.41,52.25,52.36,43808.0,52.37,52.41,52.25,52.36,43808.0
2017-01-23 15:30:00,52.34,52.44,52.12,52.16,271401.0,52.34,52.44,52.12,52.16,271401.0
2017-01-24 09:30:00,52.25,52.59,52.0,52.0,28854.0,52.25,52.59,52.0,52.0,28854.0
2017-01-24 10:00:00,51.9,52.17,51.83,52.17,76374.0,51.9,52.17,51.83,52.17,76374.0
2017-01-24 10:30:00,52.16,52.26,52.07,52.24,62416.0,52.16,52.26,52.07,52.24,62416.0
2017-01-24 11:00:00,52.26,52.29,52.16,52.2,21356.0,52.26,52.29,52.16,52.2,21356.0
2017-01-24 11:30:00,52.18,52.4,52.14,52.37,17925.0,52.18,52.4,52.14,52.37,17925.0
2017-01-24 12:00:00,52.38,52.68,52.38,52.61,46645.0,52.38,52.68,52.38,52.61,46645.0
2017-01-24 12:30:00,52.61,52.68,52.58,52.6,41460.0,52.61,52.68,52.58,52.6,41460.0
2017-01-24 13:00:00,52.6,52.88,52.59,52.83,22365.0,52.6,52.88,52.59,52.83,22365.0
2017-01-24 13:30:00,52.83,52.98,52.83,52.89,27104.0,52.83,52.98,52.83,52.89,27104.0
2017-01-24 14:00:00,52.87,52.92,52.82,52.86,22588.0,52.87,52.92,52.82,52.86,22588.0
2017-01-24 14:30:00,52.85,53.19,52.85,53.19,48938.0,52.85,53.19,52.85,53.19,48938.0
2017-01-24 15:00:00,53.18,53.31,53.13,53.21,173388.0,53.18,53.31,53.13,53.21,173388.0
2017-01-24 15:30:00,53.21,53.33,53.12,53.19,146788.0,53.21,53.33,53.12,53.19,146788.0
2017-01-25 09:30:00,53.66,53.91,53.42,53.65,43638.0,53.66,53.91,53.42,53.65,43638.0
2017-01-25 10:00:00,53.66,53.74,53.35,53.36,71938.0,53.66,53.74,53.35,53.36,71938.0
2017-01-25 10:30:00,53.36,53.66,53.34,53.6,34974.0,53.36,53.66,53.34,53.6,34974.0
2017-01-25 11:00:00,53.58,53.65,53.38,53.42,165475.0,53.58,53.65,53.38,53.42,165475.0
2017-01-25 11:30:00,53.38,53.47,53.25,53.37,99803.0,53.38,53.47,53.25,53.37,99803.0
2017-01-25 12:00:00,53.35,53.41,53.2,53.33,29402.0,53.35,53.41,53.2,53.33,29402.0
2017-01-25 12:30:00,53.3,53.33,53.22,53.24,44323.0,53.3,53.33,53.22,53.24,44323.0
2017-01-25 13:00:00,53.26,53.32,53.25,53.29,22703.0,53.26,53.32,53.25,53.29,22703.0
2017-01-25 13:30:00,53.3,53.42,53.28,53.4,47405.0,53.3,53.42,53.28,53.4,47405.0
2017-01-25 14:00:00,53.4,53.45,53.31,53.31,61905.0,53.4,53.45,53.31,53.31,61905.0
2017-01-25 14:30:00,53.31,53.48,53.29,53.48,46958.0,53.31,53.48,53.29,53.48,46958.0
2017-01-25 15:00:00,53.48,53.61,53.46,53.61,74945.0,53.48,53.61,53.46,53.61,74945.0
2017-01-25 15:30:00,53.61,53.96,53.6,53.89,238622.0,53.61,53.96,53.6,53.89,238622.0
2017-01-26 09:30:00,54.05,54.2,53.73,53.87,39215.0,54.05,54.2,53.73,53.87,39215.0
2017-01-26 10:00:00,53.87,54.01,53.74,53.74,78530.0,53.87,54.01,53.74,53.74,78530.0
2017-01-26 10:30:00,53.72,53.83,53.66,53.66,22743.0,53.72,53.83,53.66,53.66,22743.0
2017-01-26 11:00:00,53.67,53.89,53.65,53.85,64671.0,53.67,53.89,53.65,53.85,64671.0
2017-01-26 11:30:00,53.85,54.01,53.75,54.0,38359.0,53.85,54.01,53.75,54.0,38359.0
2017-01-26 12:00:00,53.99,54.01,53.96,53.97,33789.0,53.99,54.01,53.96,53.97,33789.0
2017-01-26 12:30:00,53.98,53.98,53.86,53.96,28829.0,53.98,53.98,53.86,53.96,28829.0
2017-01-26 13:00:00,53.96,54.01,53.88,53.99,34070.0,53.96,54.01,53.88,53.99,34070.0
2017-01-26 13:30:00,54.0,54.0,53.89,53.91,17620.0,54.0,54.0,53.89,53.91,17620.0
2017-01-26 14:00:00,53.9,54.02,53.89,54.0,53160.0,53.9,54.02,53.89,54.0,53160.0
2017-01-26 14:30:00,54.0,54.02,53.91,53.92,47457.0,54.0,54.02,53.91,53.92,47457.0
2017-01-26 15:00:00,53.93,53.95,53.81,53.87,31844.0,53.93,53.95,53.81,53.87,31844.0
2017-01-26 15:30:00,53.89,53.92,53.73,53.75,97478.0,53.89,53.92,53.73,53.75,97478.0
2017-01-27 09:30:00,54.13,54.16,53.62,53.83,35612.0,54.13,54.16,53.62,53.83,35612.0
2017-01-27 10:00:00,53.87,53.91,53.64,53.77,34524.0,53.87,53.91,53.64,53.77,34524.0
2017-01-27 10:30:00,53.75,53.84,53.65,53.7,28045.0,53.75,53.84,53.65,53.7,28045.0
2017-01-27 11:00:00,53.71,53.72,53.48,53.5,51061.0,53.71,53.72,53.48,53.5,51061.0
2017-01-27 11:30:00,53.49,53.5,53.31,53.35,43102.0,53.49,53.5,53.31,53.35,43102.0
2017-01-27 12:00:00,53.36,53.5,53.28,53.42,28908.0,53.36,53.5,53.28,53.42,28908.0
2017-01-27 12:30:00,53.41,53.42,53.21,53.35,30793.0,53.41,53.42,53.21,53.35,30793.0
2017-01-27 13:00:00,53.34,53.36,53.24,53.36,129217.0,53.34,53.36,53.24,53.36,129217.0
2017-01-27 13:30:00,53.37,53.45,53.29,53.31,83843.0,53.37,53.45,53.29,53.31,83843.0
2017-01-27 14:00:00,53.3,53.32,53.23,53.31,33457.0,53.3,53.32,53.23,53.31,33457.0
2017-01-27 14:30:00,53.3,53.51,53.29,53.5,57583.0,53.3,53.51,53.29,53.5,57583.0
2017-01-27 15:00:00,53.51,53.54,53.36,53.44,92670.0,53.51,53.54,53.36,53.44,92670.0
2017-01-27 15:30:00,53.44,53.7,53.43,53.69,143911.0,53.44,53.7,53.43,53.69,143911.0
2017-01-30 09:30:00,53.51,53.51,53.07,53.25,57971.0,53.51,53.51,53.07,53.25,57971.0
2017-01-30 10:00:00,53.23,53.31,52.88,53.11,94117.0,53.23,53.31,52.88,53.11,94117.0
2017-01-30 10:30:00,53.11,53.43,53.11,53.38,70680.0,53.11,53.43,53.11,53.38,70680.0
2017-01-30 11:00:00,53.38,53.5,53.31,53.36,29016.0,53.38,53.5,53.31,53.36,29016.0
2017-01-30 11:30:00,53.33,53.46,53.25,53.28,26943.0,53.33,53.46,53.25,53.28,26943.0
2017-01-30 12:00:00,53.31,53.5,53.31,53.45,20522.0,53.31,53.5,53.31,53.45,20522.0
2017-01-30 12:30:00,53.45,53.5,53.41,53.46,23292.0,53.45,53.5,53.41,53.46,23292.0
2017-01-30 13:00:00,53.46,53.55,53.45,53.47,14861.0,53.46,53.55,53.45,53.47,14861.0
2017-01-30 13:30:00,53.48,53.56,53.43,53.55,13283.0,53.48,53.56,53.43,53.55,13283.0
2017-01-30 14:00:00,53.56,53.64,53.56,53.62,17823.0,53.56,53.64,53.56,53.62,17823.0
2017-01-30 14:30:00,53.6,53.65,53.56,53.65,30874.0,53.6,53.65,53.56,53.65,30874.0
2017-01-30 15:00:00,53.65,53.65,53.44,53.5,46971.0,53.65,53.65,53.44,53.5,46971.0
2017-01-30 15:30:00,53.51,53.61,53.44,53.51,120639.0,53.51,53.61,53.44,53.51,120639.0
2017-01-31 09:30:00,53.6,53.72,53.3,53.63,53218.0,53.6,53.72,53.3,53.63,53218.0
2017-01-31 10:00:00,53.53,53.85,53.42,53.77,41765.0,53.53,53.85,53.42,53.77,41765.0
2017-01-31 10:30:00,53.76,53.89,53.43,53.56,56784.0,53.76,53.89,53.43,53.56,56784.0
2017-01-31 11:00:00,53.57,53.7,53.53,53.65,61958.0,53.57,53.7,53.53,53.65,61958.0
2017-01-31 11:30:00,53.65,53.66,53.53,53.53,24045.0,53.65,53.66,53.53,53.53,24045.0
2017-01-31 12:00:00,53.53,53.62,53.49,53.49,33391.0,53.53,53.62,53.49,53.49,33391.0
2017-01-31 12:30:00,53.5,53.51,53.37,53.47,41527.0,53.5,53.51,53.37,53.47,41527.0
2017-01-31 13:00:00,53.47,53.47,53.29,53.39,44016.0,53.47,53.47,53.29,53.39,44016.0
2017-01-31 13:30:00,53.39,53.43,53.19,53.26,66401.0,53.39,53.43,53.19,53.26,66401.0
2017-01-31 14:00:00,53.26,53.48,53.21,53.47,199861.0,53.26,53.48,53.21,53.47,199861.0
2017-01-31 14:30:00,53.46,53.62,53.42,53.61,94301.0,53.46,53.62,53.42,53.61,94301.0
2017-01-31 15:00:00,53.62,53.72,53.62,53.69,59139.0,53.62,53.72,53.62,53.69,59139.0
2017-01-31 15:30:00,53.7,53.74,53.63,53.64,113506.0,53.7,53.74,53.63,53.64,113506.0
2017-02-01 09:30:00,53.66,55.47,53.65,53.71,384201.0,53.66,55.47,53.65,53.71,384201.0
2017-02-01 10:00:00,53.7,53.87,53.35,53.63,99125.0,53.7,53.87,53.35,53.63,99125.0
2017-02-01 10:30:00,53.61,53.72,53.41,53.58,61263.0,53.61,53.72,53.41,53.58,61263.0
2017-02-01 11:00:00,53.6,54.01,53.57,53.92,108597.0,53.6,54.01,53.57,53.92,108597.0
2017-02-01 11:30:00,53.93,54.3,53.73,54.3,54243.0,53.93,54.3,53.73,54.3,54243.0
2017-02-01 12:00:00,54.28,54.51,54.18,54.5,116804.0,54.28,54.51,54.18,54.5,116804.0
2017-02-01 12:30:00,54.5,54.51,54.31,54.34,74103.0,54.5,54.51,54.31,54.34,74103.0
2017-02-01 13:00:00,54.33,54.42,54.2,54.25,46613.0,54.33,54.42,54.2,54.25,46613.0
2017-02-01 13:30:00,54.27,54.33,54.16,54.23,39418.0,54.27,54.33,54.16,54.23,39418.0
2017-02-01 14:00:00,54.22,54.43,54.2,54.36,153398.0,54.22,54.43,54.2,54.36,153398.0
2017-02-01 14:30:00,54.37,54.4,54.2,54.26,60823.0,54.37,54.4,54.2,54.26,60823.0
2017-02-01 15:00:00,54.26,54.41,54.23,54.31,118738.0,54.26,54.41,54.23,54.31,118738.0
2017-02-01 15:30:00,54.31,54.37,54.11,54.36,182692.0,54.31,54.37,54.11,54.36,182692.0
2017-02-02 09:30:00,54.18,54.63,53.87,54.6,53856.0,54.18,54.63,53.87,54.6,53856.0
2017-02-02 10:00:00,54.58,54.59,54.2,54.32,80514.0,54.58,54.59,54.2,54.32,80514.0
2017-02-02 10:30:00,54.31,54.56,54.31,54.53,30853.0,54.31,54.56,54.31,54.53,30853.0
2017-02-02 11:00:00,54.57,54.63,54.3,54.32,45684.0,54.57,54.63,54.3,54.32,45684.0
2017-02-02 11:30:00,54.33,54.42,54.18,54.26,34947.0,54.33,54.42,54.18,54.26,34947.0
2017-02-02 12:00:00,54.3,54.52,54.22,54.5,93594.0,54.3,54.52,54.22,54.5,93594.0
2017-02-02 12:30:00,54.51,54.69,54.49,54.57,25713.0,54.51,54.69,54.49,54.57,25713.0
2017-02-02 13:00:00,54.56,54.58,54.49,54.53,28053.0,54.56,54.58,54.49,54.53,28053.0
2017-02-02 13:30:00,54.53,54.71,54.52,54.65,25485.0,54.53,54.71,54.52,54.65,25485.0
2017-02-02 14:00:00,54.63,54.64,54.5,54.54,31951.0,54.63,54.64,54.5,54.54,31951.0
2017-02-02 14:30:00,54.53,54.63,54.49,54.56,133114.0,54.53,54.63,54.49,54.56,133114.0
2017-02-02 15:00:00,54.56,54.63,54.5,54.61,71982.0,54.56,54.63,54.5,54.61,71982.0
2017-02-02 15:30:00,54.61,54.81,54.58,54.8,224962.0,54.61,54.81,54.58,54.8,224962.0
2017-02-03 09:30:00,55.0,55.47,54.81,54.89,64637.0,55.0,55.47,54.81,54.89,64637.0
2017-02-03 10:00:00,54.89,55.27,54.65,55.05,110998.0,54.89,55.27,54.65,55.05,110998.0
2017-02-03 10:30:00,55.07,55.07,54.68,54.8,86322.0,55.07,55.07,54.68,54.8,86322.0
2017-02-03 11:00:00,54.8,54.97,54.72,54.85,105060.0,54.8,54.97,54.72,54.85,105060.0
2017-02-03 11:30:00,54.86,54.89,54.79,54.83,37274.0,54.86,54.89,54.79,54.83,37274.0
2017-02-03 12:00:00,54.84,54.94,54.75,54.84,134084.0,54.84,54.94,54.75,54.84,134084.0
2017-02-03 12:30:00,54.86,54.91,54.7,54.79,85354.0,54.86,54.91,54.7,54.79,85354.0
2017-02-03 13:00:00,54.79,54.81,54.64,54.8,53341.0,54.79,54.81,54.64,54.8,53341.0
2017-02-03 13:30:00,54.81,54.81,54.58,54.63,96541.0,54.81,54.81,54.58,54.63,96541.0
2017-02-03 14:00:00,54.64,54.64,54.37,54.46,80060.0,54.64,54.64,54.37,54.46,80060.0
2017-02-03 14:30:00,54.46,54.49,53.97,54.13,209003.0,54.46,54.49,53.97,54.13,209003.0
2017-02-03 15:00:00,54.13,54.18,54.04,54.05,100558.0,54.13,54.18,54.04,54.05,100558.0
2017-02-03 15:30:00,54.05,54.06,53.8,53.92,328267.0,54.05,54.06,53.8,53.92,328267.0
2017-02-06 09:30:00,53.97,53.99,53.52,53.74,141489.0,53.97,53.99,53.52,53.74,141489.0
2017-02-06 10:00:00,53.71,53.97,53.63,53.86,111571.0,53.71,53.97,53.63,53.86,111571.0
2017-02-06 10:30:00,53.86,53.86,53.54,53.56,81076.0,53.86,53.86,53.54,53.56,81076.0
2017-02-06 11:00:00,53.6,54.02,53.59,54.0,59558.0,53.6,54.02,53.59,54.0,59558.0
2017-02-06 11:30:00,53.99,54.08,53.93,53.97,62985.0,53.99,54.08,53.93,53.97,62985.0
2017-02-06 12:00:00,53.97,54.04,53.75,53.84,60346.0,53.97,54.04,53.75,53.84,60346.0
2017-02-06 12:30:00,53.85,53.99,53.82,53.93,32245.0,53.85,53.99,53.82,53.93,32245.0
2017-02-06 13:00:00,53.91,53.94,53.82,53.83,30883.0,53.91,53.94,53.82,53.83,30883.0
2017-02-06 13:30:00,53.83,53.87,53.78,53.86,58636.0,53.83,53.87,53.78,53.86,58636.0
2017-02-06 14:00:00,53.86,53.96,53.77,53.92,58819.0,53.86,53.96,53.77,53.92,58819.0
2017-02-06 14:30:00,53.92,54.05,53.88,54.04,46621.0,53.92,54.05,53.88,54.04,46621.0
2017-02-06 15:00:00,54.03,54.14,54.0,54.12,75187.0,54.03,54.14,54.0,54.12,75187.0
2017-02-06 15:30:00,54.12,54.21,54.0,54.2,269322.0,54.12,54.21,54.0,54.2,269322.0
2017-02-07 09:30:00,54.56,54.66,53.78,54.02,112625.0,54.56,54.66,53.78,54.02,112625.0
2017-02-07 10:00:00,53.99,54.09,53.78,53.87,169458.0,53.99,54.09,53.78,53.87,169458.0
2017-02-07 10:30:00,53.86,54.13,53.76,54.09,61289.0,53.86,54.13,53.76,54.09,61289.0
2017-02-07 11:00:00,54.08,54.17,53.8,53.9,86602.0,54.08,54.17,53.8,53.9,86602.0
2017-02-07 11:30:00,53.89,53.92,53.84,53.88,61152.0,53.89,53.92,53.84,53.88,61152.0
2017-02-07 12:00:00,53.88,53.88,53.52,53.56,96397.0,53.88,53.88,53.52,53.56,96397.0
2017-02-07 12:30:00,53.57,53.62,53.35,53.44,96605.0,53.57,53.62,53.35,53.44,96605.0
2017-02-07 13:00:00,53.43,53.75,53.4,53.7,70139.0,53.43,53.75,53.4,53.7,70139.0
2017-02-07 13:30:00,53.69,53.93,53.63,53.86,79759.0,53.69,53.93,53.63,53.86,79759.0
2017-02-07 14:00:00,53.86,53.93,53.81,53.9,70702.0,53.86,53.93,53.81,53.9,70702.0
2017-02-07 14:30:00,53.91,53.98,53.79,53.83,83787.0,53.91,53.98,53.79,53.83,83787.0
2017-02-07 15:00:00,53.8,53.89,53.59,53.72,174419.0,53.8,53.89,53.59,53.72,174419.0
2017-02-07 15:30:00,53.73,53.74,53.61,53.69,345503.0,53.73,53.74,53.61,53.69,345503.0
2017-02-08 09:30:00,56.04,56.71,53.61,54.47,902570.0,56.04,56.71,53.61,54.47,902570.0
2017-02-08 10:00:00,54.47,54.78,53.98,54.55,264726.0,54.47,54.78,53.98,54.55,264726.0
2017-02-08 10:30:00,54.55,54.6,53.99,54.03,113887.0,54.55,54.6,53.99,54.03,113887.0
2017-02-08 11:00:00,54.05,54.28,54.04,54.1,154073.0,54.05,54.28,54.04,54.1,154073.0
2017-02-08 11:30:00,54.1,54.26,53.89,54.01,171626.0,54.1,54.26,53.89,54.01,171626.0
2017-02-08 12:00:00,54.0,54.33,53.93,54.03,108107.0,54.0,54.33,53.93,54.03,108107.0
2017-02-08 12:30:00,54.06,54.13,53.91,53.92,74572.0,54.06,54.13,53.91,53.92,74572.0
2017-02-08 13:00:00,53.92,54.03,53.86,53.92,70843.0,53.92,54.03,53.86,53.92,70843.0
2017-02-08 13:30:00,53.93,53.97,53.77,53.8,75221.0,53.93,53.97,53.77,53.8,75221.0
2017-02-08 14:00:00,53.8,53.87,53.53,53.55,114402.0,53.8,53.87,53.53,53.55,114402.0
2017-02-08 14:30:00,53.55,53.88,53.42,53.85,162248.0,53.55,53.88,53.42,53.85,162248.0
2017-02-08 15:00:00,53.84,53.85,53.7,53.78,192751.0,53.84,53.85,53.7,53.78,192751.0
2017-02-08 15:30:00,53.78,53.8,53.59,53.7,325377.0,53.78,53.8,53.59,53.7,325377.0
2017-02-09 09:30:00,54.06,54.8,53.84,54.73,188928.0,54.06,54.8,53.84,54.73,188928.0
2017-02-09 10:00:00,54.75,55.26,54.68,55.03,195808.0,54.75,55.26,54.68,55.03,195808.0
2017-02-09 10:30:00,55.04,55.18,54.75,55.13,126454.0,55.04,55.18,54.75,55.13,126454.0
2017-02-09 11:00:00,55.14,55.56,55.13,55.56,165377.0,55.14,55.56,55.13,55.56,165377.0
2017-02-09 11:30:00,55.55,55.62,55.15,55.15,267139.0,55.55,55.62,55.15,55.15,267139.0
2017-02-09 12:00:00,55.15,55.32,55.04,55.11,141718.0,55.15,55.32,55.04,55.11,141718.0
2017-02-09 12:30:00,55.1,55.29,55.1,55.28,77787.0,55.1,55.29,55.1,55.28,77787.0
2017-02-09 13:00:00,55.28,55.31,55.17,55.29,69714.0,55.28,55.31,55.17,55.29,69714.0
2017-02-09 13:30:00,55.3,55.39,55.25,55.37,64176.0,55.3,55.39,55.25,55.37,64176.0
2017-02-09 14:00:00,55.37,55.62,55.23,55.6,120139.0,55.37,55.62,55.23,55.6,120139.0
2017-02-09 14:30:00,55.64,55.87,55.61,55.77,209727.0,55.64,55.87,55.61,55.77,209727.0
2017-02-09 15:00:00,55.77,56.02,55.77,55.9,262365.0,55.77,56.02,55.77,55.9,262365.0
2017-02-09 15:30:00,55.91,56.13,55.89,56.02,448975.0,55.91,56.13,55.89,56.02,448975.0
2017-02-10 09:30:00,56.45,57.56,56.13,57.23,399976.0,56.45,57.56,56.13,57.23,399976.0
2017-02-10 10:00:00,57.21,57.74,57.11,57.69,145084.0,57.21,57.74,57.11,57.69,145084.0
2017-02-10 10:30:00,57.67,58.04,57.57,57.75,218389.0,57.67,58.04,57.57,57.75,218389.0
2017-02-10 11:00:00,57.77,58.14,57.68,57.87,331228.0,57.77,58.14,57.68,57.87,331228.0
2017-02-10 11:30:00,57.86,57.93,57.58,57.65,182123.0,57.86,57.93,57.58,57.65,182123.0
2017-02-10 12:00:00,57.66,57.7,57.14,57.14,212779.0,57.66,57.7,57.14,57.14,212779.0
2017-02-10 12:30:00,57.14,57.36,57.08,57.29,227641.0,57.14,57.36,57.08,57.29,227641.0
2017-02-10 13:00:00,57.29,57.73,57.19,57.67,256788.0,57.29,57.73,57.19,57.67,256788.0
2017-02-10 13:30:00,57.66,58.08,57.62,58.0,170684.0,57.66,58.08,57.62,58.0,170684.0
2017-02-10 14:00:00,57.99,58.16,57.81,58.08,175739.0,57.99,58.16,57.81,58.08,175739.0
2017-02-10 14:30:00,58.07,58.2,57.85,57.93,436676.0,58.07,58.2,57.85,57.93,436676.0
2017-02-10 15:00:00,57.93,58.34,57.92,58.29,224582.0,57.93,58.34,57.92,58.29,224582.0
2017-02-10 15:30:00,58.29,58.3,57.84,57.86,804120.0,58.29,58.3,57.84,57.86,804120.0
2017-02-13 09:30:00,57.82,58.13,57.37,57.98,313880.0,57.82,58.13,57.37,57.98,313880.0
2017-02-13 10:00:00,57.98,58.18,57.78,58.05,218930.0,57.98,58.18,57.78,58.05,218930.0
2017-02-13 10:30:00,58.08,58.27,57.91,58.16,102088.0,58.08,58.27,57.91,58.16,102088.0
2017-02-13 11:00:00,58.16,58.35,58.09,58.31,96157.0,58.16,58.35,58.09,58.31,96157.0
2017-02-13 11:30:00,58.32,58.43,58.22,58.41,160667.0,58.32,58.43,58.22,58.41,160667.0
2017-02-13 12:00:00,58.41,58.42,58.2,58.3,191838.0,58.41,58.42,58.2,58.3,191838.0
2017-02-13 12:30:00,58.3,58.49,58.29,58.47,141644.0,58.3,58.49,58.29,58.47,141644.0
2017-02-13 13:00:00,58.47,58.49,58.37,58.48,58487.0,58.47,58.49,58.37,58.48,58487.0
2017-02-13 13:30:00,58.49,58.5,58.39,58.49,71066.0,58.49,58.5,58.39,58.49,71066.0
2017-02-13 14:00:00,58.51,58.76,58.4,58.74,149491.0,58.51,58.76,58.4,58.74,149491.0
2017-02-13 14:30:00,58.71,58.73,58.57,58.62,115104.0,58.71,58.73,58.57,58.62,115104.0
2017-02-13 15:00:00,58.62,58.63,58.41,58.48,132702.0,58.62,58.63,58.41,58.48,132702.0
2017-02-13 15:30:00,58.48,58.49,58.34,58.43,296290.0,58.48,58.49,58.34,58.43,296290.0
2017-02-14 09:30:00,58.3,58.33,57.64,58.1,155259.0,58.3,58.33,57.64,58.1,155259.0
2017-02-14 10:00:00,58.1,58.43,58.0,58.36,223212.0,58.1,58.43,58.0,58.36,223212.0
2017-02-14 10:30:00,58.34,58.36,57.99,58.2,117148.0,58.34,58.36,57.99,58.2,117148.0
2017-02-14 11:00:00,58.2,58.54,58.2,58.48,46891.0,58.2,58.54,58.2,58.48,46891.0
2017-02-14 11:30:00,58.48,58.57,58.39,58.41,55342.0,58.48,58.57,58.39,58.41,55342.0
2017-02-14 12:00:00,58.42,58.45,58.27,58.31,42123.0,58.42,58.45,58.27,58.31,42123.0
2017-02-14 12:30:00,58.29,58.32,58.03,58.27,121616.0,58.29,58.32,58.03,58.27,121616.0
2017-02-14 13:00:00,58.28,58.38,58.18,58.35,42890.0,58.28,58.38,58.18,58.35,42890.0
2017-02-14 13:30:00,58.36,58.37,58.17,58.2,55112.0,58.36,58.37,58.17,58.2,55112.0
2017-02-14 14:00:00,58.21,58.38,58.16,58.26,56011.0,58.21,58.38,58.16,58.26,56011.0
2017-02-14 14:30:00,58.25,58.26,58.02,58.07,94804.0,58.25,58.26,58.02,58.07,94804.0
2017-02-14 15:00:00,58.07,58.22,58.07,58.2,91049.0,58.07,58.22,58.07,58.2,91049.0
2017-02-14 15:30:00,58.2,58.28,58.14,58.27,212666.0,58.2,58.28,58.14,58.27,212666.0
2017-02-15 09:30:00,58.16,58.43,57.85,58.37,103212.0,58.16,58.43,57.85,58.37,103212.0
2017-02-15 10:00:00,58.37,58.78,58.37,58.72,55178.0,58.37,58.78,58.37,58.72,55178.0
2017-02-15 10:30:00,58.72,58.82,58.57,58.69,73214.0,58.72,58.82,58.57,58.69,73214.0
2017-02-15 11:00:00,58.69,59.0,58.63,58.97,128345.0,58.69,59.0,58.63,58.97,128345.0
2017-02-15 11:30:00,58.99,58.99,58.78,58.84,46832.0,58.99,58.99,58.78,58.84,46832.0
2017-02-15 12:00:00,58.86,58.9,58.79,58.85,74786.0,58.86,58.9,58.79,58.85,74786.0
2017-02-15 12:30:00,58.88,59.08,58.84,58.99,164726.0,58.88,59.08,58.84,58.99,164726.0
2017-02-15 13:00:00,58.99,59.15,58.93,59.15,53312.0,58.99,59.15,58.93,59.15,53312.0
2017-02-15 13:30:00,59.15,59.31,59.14,59.23,75330.0,59.15,59.31,59.14,59.23,75330.0
2017-02-15 14:00:00,59.25,59.36,59.2,59.29,143364.0,59.25,59.36,59.2,59.29,143364.0
2017-02-15 14:30:00,59.29,59.48,59.17,59.48,155169.0,59.29,59.48,59.17,59.48,155169.0
2017-02-15 15:00:00,59.49,59.56,59.33,59.36,146525.0,59.49,59.56,59.33,59.36,146525.0
2017-02-15 15:30:00,59.38,59.47,59.33,59.43,273462.0,59.38,59.47,59.33,59.43,273462.0
2017-02-16 09:30:00,59.71,60.2,59.65,59.84,174525.0,59.71,60.2,59.65,59.84,174525.0
2017-02-16 10:00:00,59.82,59.98,59.47,59.97,214003.0,59.82,59.98,59.47,59.97,214003.0
2017-02-16 10:30:00,59.94,60.07,59.72,59.8,114103.0,59.94,60.07,59.72,59.8,114103.0
2017-02-16 11:00:00,59.81,60.03,59.73,59.95,93610.0,59.81,60.03,59.73,59.95,93610.0
2017-02-16 11:30:00,59.96,60.01,59.78,59.86,192139.0,59.96,60.01,59.78,59.86,192139.0
2017-02-16 12:00:00,59.87,59.87,59.65,59.72,69130.0,59.87,59.87,59.65,59.72,69130.0
2017-02-16 12:30:00,59.72,59.8,59.68,59.7,59761.0,59.72,59.8,59.68,59.7,59761.0
2017-02-16 13:00:00,59.7,59.78,59.67,59.73,67203.0,59.7,59.78,59.67,59.73,67203.0
2017-02-16 13:30:00,59.74,59.75,59.66,59.73,55195.0,59.74,59.75,59.66,59.73,55195.0
2017-02-16 14:00:00,59.74,59.78,59.65,59.68,67950.0,59.74,59.78,59.65,59.68,67950.0
2017-02-16 14:30:00,59.67,59.93,59.62,59.87,101747.0,59.67,59.93,59.62,59.87,101747.0
2017-02-16 15:00:00,59.87,60.09,59.86,60.06,151507.0,59.87,60.09,59.86,60.06,151507.0
2017-02-16 15:30:00,60.06,60.16,59.94,59.97,331434.0,60.06,60.16,59.94,59.97,331434.0
2017-02-17 09:30:00,60.02,60.16,59.6,59.64,86453.0,60.02,60.16,59.6,59.64,86453.0
2017-02-17 10:00:00,59.64,59.69,59.33,59.44,223126.0,59.64,59.69,59.33,59.44,223126.0
2017-02-17 10:30:00,59.44,59.44,59.03,59.24,124934.0,59.44,59.44,59.03,59.24,124934.0
2017-02-17 11:00:00,59.23,59.27,58.9,58.92,147568.0,59.23,59.27,58.9,58.92,147568.0
2017-02-17 11:30:00,58.91,59.24,58.89,59.09,59858.0,58.91,59.24,58.89,59.09,59858.0
2017-02-17 12:00:00,59.08,59.19,59.06,59.12,65964.0,59.08,59.19,59.06,59.12,65964.0
2017-02-17 12:30:00,59.12,59.28,59.07,59.28,50680.0,59.12,59.28,59.07,59.28,50680.0
2017-02-17 13:00:00,59.29,59.45,59.29,59.45,39001.0,59.29,59.45,59.29,59.45,39001.0
2017-02-17 13:30:00,59.45,59.49,59.32,59.37,42786.0,59.45,59.49,59.32,59.37,42786.0
2017-02-17 14:00:00,59.38,59.5,59.38,59.41,44691.0,59.38,59.5,59.38,59.41,44691.0
2017-02-17 14:30:00,59.4,59.45,59.36,59.38,36650.0,59.4,59.45,59.36,59.38,36650.0
2017-02-17 15:00:00,59.38,59.52,59.37,59.46,88142.0,59.38,59.52,59.37,59.46,88142.0
2017-02-17 15:30:00,59.45,59.69,59.31,59.69,378640.0,59.45,59.69,59.31,59.69,378640.0
2017-02-21 09:30:00,59.99,59.99,59.5,59.5,89207.0,59.99,59.99,59.5,59.5,89207.0
2017-02-21 10:00:00,59.51,59.53,59.3,59.42,96058.0,59.51,59.53,59.3,59.42,96058.0
2017-02-21 10:30:00,59.41,59.49,59.21,59.21,55047.0,59.41,59.49,59.21,59.21,55047.0
2017-02-21 11:00:00,59.22,59.39,59.11,59.11,97386.0,59.22,59.39,59.11,59.11,97386.0
2017-02-21 11:30:00,59.11,59.27,59.03,59.05,66486.0,59.11,59.27,59.03,59.05,66486.0
2017-02-21 12:00:00,59.06,59.16,58.98,59.07,59081.0,59.06,59.16,58.98,59.07,59081.0
2017-02-21 12:30:00,59.06,59.08,58.92,58.97,82654.0,59.06,59.08,58.92,58.97,82654.0
2017-02-21 13:00:00,58.98,58.99,58.83,58.94,121523.0,58.98,58.99,58.83,58.94,121523.0
2017-02-21 13:30:00,58.95,58.96,58.81,58.88,126035.0,58.95,58.96,58.81,58.88,126035.0
2017-02-21 14:00:00,58.88,59.09,58.82,59.08,96145.0,58.88,59.09,58.82,59.08,96145.0
2017-02-21 14:30:00,59.08,59.17,59.02,59.03,76814.0,59.08,59.17,59.02,59.03,76814.0
2017-02-21 15:00:00,59.03,59.07,58.87,58.96,156345.0,59.03,59.07,58.87,58.96,156345.0
2017-02-21 15:30:00,58.95,59.02,58.81,58.98,398634.0,58.95,59.02,58.81,58.98,398634.0
2017-02-22 09:30:00,58.74,58.74,58.05,58.13,218296.0,58.74,58.74,58.05,58.13,218296.0
2017-02-22 10:00:00,58.15,58.53,58.15,58.33,261378.0,58.15,58.53,58.15,58.33,261378.0
2017-02-22 10:30:00,58.33,58.41,57.99,58.12,220698.0,58.33,58.41,57.99,58.12,220698.0
2017-02-22 11:00:00,58.13,58.21,57.97,58.02,106001.0,58.13,58.21,57.97,58.02,106001.0
2017-02-22 11:30:00,58.02,58.24,57.96,58.21,117591.0,58.02,58.24,57.96,58.21,117591.0
2017-02-22 12:00:00,58.2,58.25,58.13,58.17,112954.0,58.2,58.25,58.13,58.17,112954.0
2017-02-22 12:30:00,58.17,58.28,58.09,58.23,98871.0,58.17,58.28,58.09,58.23,98871.0
2017-02-22 13:00:00,58.23,58.5,58.18,58.5,103876.0,58.23,58.5,58.18,58.5,103876.0
2017-02-22 13:30:00,58.5,58.54,58.32,58.44,53915.0,58.5,58.54,58.32,58.44,53915.0
2017-02-22 14:00:00,58.42,58.49,58.34,58.43,65462.0,58.42,58.49,58.34,58.43,65462.0
2017-02-22 14:30:00,58.43,58.43,58.25,58.41,69375.0,58.43,58.43,58.25,58.41,69375.0
2017-02-22 15:00:00,58.4,58.5,58.29,58.5,106534.0,58.4,58.5,58.29,58.5,106534.0
2017-02-22 15:30:00,58.49,58.49,58.38,58.44,174889.0,58.49,58.49,58.38,58.44,174889.0
2017-02-23 09:30:00,58.33,58.38,57.63,57.64,106826.0,58.33,58.38,57.63,57.64,106826.0
2017-02-23 10:00:00,57.67,57.77,57.17,57.19,233735.0,57.67,57.77,57.17,57.19,233735.0
2017-02-23 10:30:00,57.2,57.53,57.14,57.35,160356.0,57.2,57.53,57.14,57.35,160356.0
2017-02-23 11:00:00,57.34,57.38,57.07,57.2,78486.0,57.34,57.38,57.07,57.2,78486.0
2017-02-23 11:30:00,57.2,57.52,57.2,57.52,73997.0,57.2,57.52,57.2,57.52,73997.0
2017-02-23 12:00:00,57.49,57.8,57.49,57.7,93947.0,57.49,57.8,57.49,57.7,93947.0
2017-02-23 12:30:00,57.68,57.82,57.68,57.78,33377.0,57.68,57.82,57.68,57.78,33377.0
2017-02-23 13:00:00,57.78,57.87,57.58,57.62,110243.0,57.78,57.87,57.58,57.62,110243.0
2017-02-23 13:30:00,57.61,57.81,57.56,57.78,74164.0,57.61,57.81,57.56,57.78,74164.0
2017-02-23 14:00:00,57.79,57.84,57.7,57.78,51313.0,57.79,57.84,57.7,57.78,51313.0
2017-02-23 14:30:00,57.78,57.81,57.64,57.71,56316.0,57.78,57.81,57.64,57.71,56316.0
2017-02-23 15:00:00,57.71,57.78,57.57,57.73,96466.0,57.71,57.78,57.57,57.73,96466.0
2017-02-23 15:30:00,57.73,57.85,57.6,57.85,384706.0,57.73,57.85,57.6,57.85,384706.0
2017-02-24 09:30:00,57.35,57.8,57.19,57.61,79257.0,57.35,57.8,57.19,57.61,79257.0
2017-02-24 10:00:00,57.62,57.74,57.29,57.65,77612.0,57.62,57.74,57.29,57.65,77612.0
2017-02-24 10:30:00,57.67,57.88,57.64,57.88,61232.0,57.67,57.88,57.64,57.88,61232.0
2017-02-24 11:00:00,57.86,57.87,57.58,57.67,46084.0,57.86,57.87,57.58,57.67,46084.0
2017-02-24 11:30:00,57.64,57.68,57.49,57.52,47575.0,57.64,57.68,57.49,57.52,47575.0
2017-02-24 12:00:00,57.48,57.59,57.45,57.53,56972.0,57.48,57.59,57.45,57.53,56972.0
2017-02-24 12:30:00,57.53,57.56,57.47,57.53,61010.0,57.53,57.56,57.47,57.53,61010.0
2017-02-24 13:00:00,57.53,57.54,57.36,57.39,32384.0,57.53,57.54,57.36,57.39,32384.0
2017-02-24 13:30:00,57.4,57.51,57.35,57.4,52930.0,57.4,57.51,57.35,57.4,52930.0
2017-02-24 14:00:00,57.41,57.59,57.36,57.49,95494.0,57.41,57.59,57.36,57.49,95494.0
2017-02-24 14:30:00,57.48,57.67,57.48,57.59,52315.0,57.48,57.67,57.48,57.59,52315.0
2017-02-24 15:00:00,57.57,57.6,57.48,57.49,61599.0,57.57,57.6,57.48,57.49,61599.0
2017-02-24 15:30:00,57.5,57.6,57.45,57.55,209753.0,57.5,57.6,57.45,57.55,209753.0
2017-02-27 09:30:00,57.66,57.67,57.24,57.48,103298.0,57.66,57.67,57.24,57.48,103298.0
2017-02-27 10:00:00,57.47,57.6,57.37,57.42,79970.0,57.47,57.6,57.37,57.42,79970.0
2017-02-27 10:30:00,57.42,57.47,57.18,57.18,69402.0,57.42,57.47,57.18,57.18,69402.0
2017-02-27 11:00:00,57.2,57.41,57.16,57.25,50953.0,57.2,57.41,57.16,57.25,50953.0
2017-02-27 11:30:00,57.25,57.25,57.02,57.04,73288.0,57.25,57.25,57.02,57.04,73288.0
2017-02-27 12:00:00,57.05,57.05,56.95,56.99,114366.0,57.05,57.05,56.95,56.99,114366.0
2017-02-27 12:30:00,56.99,57.08,56.96,57.01,55055.0,56.99,57.08,56.96,57.01,55055.0
2017-02-27 13:00:00,57.02,57.08,56.97,57.0,57472.0,57.02,57.08,56.97,57.0,57472.0
2017-02-27 13:30:00,57.0,57.02,56.86,56.91,94875.0,57.0,57.02,56.86,56.91,94875.0
2017-02-27 14:00:00,56.9,56.99,56.79,56.92,179530.0,56.9,56.99,56.79,56.92,179530.0
2017-02-27 14:30:00,56.91,57.18,56.9,57.18,99609.0,56.91,57.18,56.9,57.18,99609.0
2017-02-27 15:00:00,57.15,57.41,57.12,57.4,125442.0,57.15,57.41,57.12,57.4,125442.0
2017-02-27 15:30:00,57.4,58.23,57.22,57.46,501672.0,57.4,58.23,57.22,57.46,501672.0
2017-02-28 09:30:00,57.28,57.71,57.21,57.52,69945.0,57.28,57.71,57.21,57.52,69945.0
2017-02-28 10:00:00,57.59,57.67,57.32,57.36,48658.0,57.59,57.67,57.32,57.36,48658.0
2017-02-28 10:30:00,57.36,57.54,57.29,57.54,66777.0,57.36,57.54,57.29,57.54,66777.0
2017-02-28 11:00:00,57.54,57.73,57.48,57.62,30977.0,57.54,57.73,57.48,57.62,30977.0
2017-02-28 11:30:00,57.62,57.68,57.5,57.52,53605.0,57.62,57.68,57.5,57.52,53605.0
2017-02-28 12:00:00,57.53,57.62,57.35,57.39,32820.0,57.53,57.62,57.35,57.39,32820.0
2017-02-28 12:30:00,57.4,57.44,57.29,57.32,17307.0,57.4,57.44,57.29,57.32,17307.0
2017-02-28 13:00:00,57.32,57.43,57.25,57.33,34441.0,57.32,57.43,57.25,57.33,34441.0
2017-02-28 13:30:00,57.33,57.34,56.99,57.11,117379.0,57.33,57.34,56.99,57.11,117379.0
2017-02-28 14:00:00,57.09,57.13,56.98,57.04,49093.0,57.09,57.13,56.98,57.04,49093.0
2017-02-28 14:30:00,57.07,57.27,57.04,57.25,47441.0,57.07,57.27,57.04,57.25,47441.0
2017-02-28 15:00:00,57.25,57.25,57.09,57.09,40630.0,57.25,57.25,57.09,57.09,40630.0
2017-02-28 15:30:00,57.09,57.12,56.96,56.98,155250.0,57.09,57.12,56.96,56.98,155250.0
2017-03-01 09:30:00,57.16,58.42,57.12,58.41,199965.0,57.16,58.42,57.12,58.41,199965.0
2017-03-01 10:00:00,58.38,58.52,58.24,58.38,150032.0,58.38,58.52,58.24,58.38,150032.0
2017-03-01 10:30:00,58.38,58.61,58.34,58.48,124758.0,58.38,58.61,58.34,58.48,124758.0
2017-03-01 11:00:00,58.46,58.64,58.35,58.53,96846.0,58.46,58.64,58.35,58.53,96846.0
2017-03-01 11:30:00,58.5,58.92,58.48,58.88,126098.0,58.5,58.92,58.48,58.88,126098.0
2017-03-01 12:00:00,58.88,58.98,58.76,58.86,79846.0,58.88,58.98,58.76,58.86,79846.0
2017-03-01 12:30:00,58.84,58.93,58.64,58.86,222426.0,58.84,58.93,58.64,58.86,222426.0
2017-03-01 13:00:00,58.85,58.85,58.66,58.72,85348.0,58.85,58.85,58.66,58.72,85348.0
2017-03-01 13:30:00,58.73,58.81,58.7,58.75,59581.0,58.73,58.81,58.7,58.75,59581.0
2017-03-01 14:00:00,58.75,58.84,58.63,58.82,56975.0,58.75,58.84,58.63,58.82,56975.0
2017-03-01 14:30:00,58.83,58.86,58.68,58.79,48241.0,58.83,58.86,58.68,58.79,48241.0
2017-03-01 15:00:00,58.79,58.85,58.69,58.84,106792.0,58.79,58.85,58.69,58.84,106792.0
2017-03-01 15:30:00,58.85,59.07,58.74,58.8,253295.0,58.85,59.07,58.74,58.8,253295.0
2017-03-02 09:30:00,58.71,58.74,58.3,58.48,32511.0,58.71,58.74,58.3,58.48,32511.0
2017-03-02 10:00:00,58.47,58.51,58.15,58.29,60059.0,58.47,58.51,58.15,58.29,60059.0
2017-03-02 10:30:00,58.33,58.37,57.97,58.04,66069.0,58.33,58.37,57.97,58.04,66069.0
2017-03-02 11:00:00,58.04,58.05,57.77,57.9,54922.0,58.04,58.05,57.77,57.9,54922.0
2017-03-02 11:30:00,57.9,58.1,57.89,58.03,46610.0,57.9,58.1,57.89,58.03,46610.0
2017-03-02 12:00:00,58.03,58.11,58.02,58.02,24582.0,58.03,58.11,58.02,58.02,24582.0
2017-03-02 12:30:00,58.05,58.1,58.0,58.03,18000.0,58.05,58.1,58.0,58.03,18000.0
2017-03-02 13:00:00,58.03,58.04,57.9,58.0,43267.0,58.03,58.04,57.9,58.0,43267.0
2017-03-02 13:30:00,57.99,58.1,57.97,58.07,14828.0,57.99,58.1,57.97,58.07,14828.0
2017-03-02 14:00:00,58.07,58.16,58.04,58.1,21104.0,58.07,58.16,58.04,58.1,21104.0
2017-03-02 14:30:00,58.09,58.13,58.06,58.07,25282.0,58.09,58.13,58.06,58.07,25282.0
2017-03-02 15:00:00,58.08,58.08,57.94,58.02,38518.0,58.08,58.08,57.94,58.02,38518.0
2017-03-02 15:30:00,58.02,58.03,57.83,57.89,118592.0,58.02,58.03,57.83,57.89,118592.0
2017-03-03 09:30:00,57.87,58.06,57.52,57.53,42756.0,57.87,58.06,57.52,57.53,42756.0
2017-03-03 10:00:00,57.57,57.82,57.41,57.57,55359.0,57.57,57.82,57.41,57.57,55359.0
2017-03-03 10:30:00,57.59,57.93,57.5,57.74,74619.0,57.59,57.93,57.5,57.74,74619.0
2017-03-03 11:00:00,57.72,57.93,57.62,57.87,56876.0,57.72,57.93,57.62,57.87,56876.0
2017-03-03 11:30:00,57.86,58.12,57.82,58.12,30583.0,57.86,58.12,57.82,58.12,30583.0
2017-03-03 12:00:00,58.09,58.09,57.99,58.07,14944.0,58.09,58.09,57.99,58.07,14944.0
2017-03-03 12:30:00,58.07,58.15,58.06,58.15,14103.0,58.07,58.15,58.06,58.15,14103.0
2017-03-03 13:00:00,58.13,58.23,58.02,58.12,28334.0,58.13,58.23,58.02,58.12,28334.0
2017-03-03 13:30:00,58.12,58.3,58.1,58.27,17180.0,58.12,58.3,58.1,58.27,17180.0
2017-03-03 14:00:00,58.23,58.34,58.23,58.31,20380.0,58.23,58.34,58.23,58.31,20380.0
2017-03-03 14:30:00,58.31,58.37,58.12,58.17,106599.0,58.31,58.37,58.12,58.17,106599.0
2017-03-03 15:00:00,58.15,58.21,58.08,58.16,72720.0,58.15,58.21,58.08,58.16,72720.0
2017-03-03 15:30:00,58.15,58.17,58.01,58.12,117792.0,58.15,58.17,58.01,58.12,117792.0
2017-03-06 09:30:00,58.12,58.73,58.0,58.54,115894.0,58.12,58.73,58.0,58.54,115894.0
2017-03-06 10:00:00,58.62,58.66,58.47,58.61,35495.0,58.62,58.66,58.47,58.61,35495.0
2017-03-06 10:30:00,58.62,58.65,58.51,58.57,60486.0,58.62,58.65,58.51,58.57,60486.0
2017-03-06 11:00:00,58.57,58.76,58.53,58.63,69613.0,58.57,58.76,58.53,58.63,69613.0
2017-03-06 11:30:00,58.62,58.71,58.56,58.69,52396.0,58.62,58.71,58.56,58.69,52396.0
2017-03-06 12:00:00,58.68,58.75,58.61,58.75,87306.0,58.68,58.75,58.61,58.75,87306.0
2017-03-06 12:30:00,58.74,58.97,58.73,58.96,44652.0,58.74,58.97,58.73,58.96,44652.0
2017-03-06 13:00:00,58.95,59.01,58.85,58.94,44286.0,58.95,59.01,58.85,58.94,44286.0
2017-03-06 13:30:00,58.93,59.05,58.92,58.95,110133.0,58.93,59.05,58.92,58.95,110133.0
2017-03-06 14:00:00,58.94,58.96,58.74,58.79,98144.0,58.94,58.96,58.74,58.79,98144.0
2017-03-06 14:30:00,58.78,58.9,58.74,58.86,52248.0,58.78,58.9,58.74,58.86,52248.0
2017-03-06 15:00:00,58.88,58.91,58.78,58.78,44015.0,58.88,58.91,58.78,58.78,44015.0
2017-03-06 15:30:00,58.79,58.9,58.73,58.75,127709.0,58.79,58.9,58.73,58.75,127709.0
2017-03-07 09:30:00,59.12,59.31,58.82,58.93,210964.0,59.12,59.31,58.82,58.93,210964.0
2017-03-07 10:00:00,58.93,59.29,58.92,59.19,85513.0,58.93,59.29,58.92,59.19,85513.0
2017-03-07 10:30:00,59.2,59.52,59.2,59.41,49779.0,59.2,59.52,59.2,59.41,49779.0
2017-03-07 11:00:00,59.4,59.45,59.26,59.3,36812.0,59.4,59.45,59.26,59.3,36812.0
2017-03-07 11:30:00,59.29,59.34,59.23,59.31,23653.0,59.29,59.34,59.23,59.31,23653.0
2017-03-07 12:00:00,59.31,59.31,59.17,59.24,87986.0,59.31,59.31,59.17,59.24,87986.0
2017-03-07 12:30:00,59.23,59.31,59.23,59.3,43247.0,59.23,59.31,59.23,59.3,43247.0
2017-03-07 13:00:00,59.28,59.38,59.24,59.26,43910.0,59.28,59.38,59.24,59.26,43910.0
2017-03-07 13:30:00,59.27,59.31,59.19,59.27,63219.0,59.27,59.31,59.19,59.27,63219.0
2017-03-07 14:00:00,59.26,59.3,59.21,59.29,88726.0,59.26,59.3,59.21,59.29,88726.0
2017-03-07 14:30:00,59.29,59.38,59.25,59.35,35687.0,59.29,59.38,59.25,59.35,35687.0
2017-03-07 15:00:00,59.33,59.35,59.24,59.3,56227.0,59.33,59.35,59.24,59.3,56227.0
2017-03-07 15:30:00,59.3,59.31,59.11,59.2,285739.0,59.3,59.31,59.11,59.2,285739.0
2017-03-08 09:30:00,59.35,59.79,59.21,59.67,96989.0,59.35,59.79,59.21,59.67,96989.0
2017-03-08 10:00:00,59.7,59.71,59.17,59.37,104226.0,59.7,59.71,59.17,59.37,104226.0
2017-03-08 10:30:00,59.38,59.6,59.37,59.51,37883.0,59.38,59.6,59.37,59.51,37883.0
2017-03-08 11:00:00,59.51,59.63,59.46,59.49,61659.0,59.51,59.63,59.46,59.49,61659.0
2017-03-08 11:30:00,59.5,59.5,59.22,59.27,63840.0,59.5,59.5,59.22,59.27,63840.0
2017-03-08 12:00:00,59.26,59.42,59.21,59.42,46366.0,59.26,59.42,59.21,59.42,46366.0
2017-03-08 12:30:00,59.42,59.56,59.42,59.54,32378.0,59.42,59.56,59.42,59.54,32378.0
2017-03-08 13:00:00,59.54,59.65,59.53,59.57,44470.0,59.54,59.65,59.53,59.57,44470.0
2017-03-08 13:30:00,59.57,59.62,59.53,59.58,45664.0,59.57,59.62,59.53,59.58,45664.0
2017-03-08 14:00:00,59.58,59.6,59.4,59.5,38540.0,59.58,59.6,59.4,59.5,38540.0
2017-03-08 14:30:00,59.49,59.54,59.44,59.5,44300.0,59.49,59.54,59.44,59.5,44300.0
2017-03-08 15:00:00,59.5,59.57,59.47,59.49,44498.0,59.5,59.57,59.47,59.49,44498.0
2017-03-08 15:30:00,59.48,59.49,59.26,59.31,167836.0,59.48,59.49,59.26,59.31,167836.0
2017-03-09 09:30:00,59.43,59.78,59.35,59.67,162192.0,59.43,59.78,59.35,59.67,162192.0
2017-03-09 10:00:00,59.66,59.71,59.22,59.32,44307.0,59.66,59.71,59.22,59.32,44307.0
2017-03-09 10:30:00,59.32,59.37,59.13,59.25,73208.0,59.32,59.37,59.13,59.25,73208.0
2017-03-09 11:00:00,59.23,59.33,59.17,59.33,14209.0,59.23,59.33,59.17,59.33,14209.0
2017-03-09 11:30:00,59.35,59.41,59.28,59.36,11857.0,59.35,59.41,59.28,59.36,11857.0
2017-03-09 12:00:00,59.39,59.43,59.33,59.34,10770.0,59.39,59.43,59.33,59.34,10770.0
2017-03-09 12:30:00,59.32,59.4,59.3,59.37,6699.0,59.32,59.4,59.3,59.37,6699.0
2017-03-09 13:00:00,59.42,59.42,59.32,59.32,12668.0,59.42,59.42,59.32,59.32,12668.0
2017-03-09 13:30:00,59.29,59.35,59.21,59.26,16040.0,59.29,59.35,59.21,59.26,16040.0
2017-03-09 14:00:00,59.24,59.24,58.98,59.04,31624.0,59.24,59.24,58.98,59.04,31624.0
2017-03-09 14:30:00,59.04,59.19,58.99,59.17,86934.0,59.04,59.19,58.99,59.17,86934.0
2017-03-09 15:00:00,59.17,59.29,59.11,59.23,32942.0,59.17,59.29,59.11,59.23,32942.0
2017-03-09 15:30:00,59.24,59.29,59.11,59.18,83438.0,59.24,59.29,59.11,59.18,83438.0
2017-03-10 09:30:00,59.62,59.83,59.19,59.67,120730.0,59.62,59.83,59.19,59.67,120730.0
2017-03-10 10:00:00,59.65,59.8,59.42,59.51,77407.0,59.65,59.8,59.42,59.51,77407.0
2017-03-10 10:30:00,59.49,59.51,59.18,59.43,33796.0,59.49,59.51,59.18,59.43,33796.0
2017-03-10 11:00:00,59.44,59.44,59.11,59.36,234852.0,59.44,59.44,59.11,59.36,234852.0
2017-03-10 11:30:00,59.37,59.39,59.19,59.19,27265.0,59.37,59.39,59.19,59.19,27265.0
2017-03-10 12:00:00,59.2,59.23,59.06,59.18,41871.0,59.2,59.23,59.06,59.18,41871.0
2017-03-10 12:30:00,59.2,59.23,59.03,59.1,78408.0,59.2,59.23,59.03,59.1,78408.0
2017-03-10 13:00:00,59.1,59.17,58.98,59.09,65497.0,59.1,59.17,58.98,59.09,65497.0
2017-03-10 13:30:00,59.06,59.12,59.01,59.09,118585.0,59.06,59.12,59.01,59.09,118585.0
2017-03-10 14:00:00,59.1,59.25,59.08,59.09,109737.0,59.1,59.25,59.08,59.09,109737.0
2017-03-10 14:30:00,59.09,59.11,59.01,59.03,109811.0,59.09,59.11,59.01,59.03,109811.0
2017-03-10 15:00:00,59.03,59.08,59.0,59.05,166222.0,59.03,59.08,59.0,59.05,166222.0
2017-03-10 15:30:00,59.05,59.05,58.95,58.99,258001.0,59.05,59.05,58.95,58.99,258001.0
2017-03-13 09:30:00,59.42,59.58,59.25,59.36,88242.0,59.42,59.58,59.25,59.36,88242.0
2017-03-13 10:00:00,59.36,59.58,59.24,59.56,115290.0,59.36,59.58,59.24,59.56,115290.0
2017-03-13 10:30:00,59.56,59.95,59.56,59.84,79266.0,59.56,59.95,59.56,59.84,79266.0
2017-03-13 11:00:00,59.8,59.88,59.69,59.76,52225.0,59.8,59.88,59.69,59.76,52225.0
2017-03-13 11:30:00,59.77,59.96,59.64,59.93,176563.0,59.77,59.96,59.64,59.93,176563.0
2017-03-13 12:00:00,59.94,59.95,59.77,59.8,37546.0,59.94,59.95,59.77,59.8,37546.0
2017-03-13 12:30:00,59.79,59.89,59.7,59.7,35587.0,59.79,59.89,59.7,59.7,35587.0
2017-03-13 13:00:00,59.68,59.7,59.26,59.33,79661.0,59.68,59.7,59.26,59.33,79661.0
2017-03-13 13:30:00,59.33,59.58,59.26,59.49,70100.0,59.33,59.58,59.26,59.49,70100.0
2017-03-13 14:00:00,59.47,59.57,59.47,59.52,60748.0,59.47,59.57,59.47,59.52,60748.0
2017-03-13 14:30:00,59.52,59.59,59.49,59.54,55459.0,59.52,59.59,59.49,59.54,55459.0
2017-03-13 15:00:00,59.55,59.57,59.4,59.5,76299.0,59.55,59.57,59.4,59.5,76299.0
2017-03-13 15:30:00,59.48,59.6,59.42,59.49,268534.0,59.48,59.6,59.42,59.49,268534.0
2017-03-14 09:30:00,59.14,59.5,59.14,59.23,42960.0,59.14,59.5,59.14,59.23,42960.0
2017-03-14 10:00:00,59.22,59.6,59.11,59.48,48231.0,59.22,59.6,59.11,59.48,48231.0
2017-03-14 10:30:00,59.47,59.63,59.31,59.38,82133.0,59.47,59.63,59.31,59.38,82133.0
2017-03-14 11:00:00,59.38,59.48,59.32,59.36,19541.0,59.38,59.48,59.32,59.36,19541.0
2017-03-14 11:30:00,59.39,59.48,59.3,59.47,44596.0,59.39,59.48,59.3,59.47,44596.0
2017-03-14 12:00:00,59.47,59.54,59.34,59.46,19781.0,59.47,59.54,59.34,59.46,19781.0
2017-03-14 12:30:00,59.46,59.52,59.43,59.46,18309.0,59.46,59.52,59.43,59.46,18309.0
2017-03-14 13:00:00,59.47,59.64,59.44,59.61,10675.0,59.47,59.64,59.44,59.61,10675.0
2017-03-14 13:30:00,59.62,59.71,59.51,59.53,25637.0,59.62,59.71,59.51,59.53,25637.0
2017-03-14 14:00:00,59.55,59.6,59.43,59.44,28039.0,59.55,59.6,59.43,59.44,28039.0
2017-03-14 14:30:00,59.43,59.46,59.35,59.38,21896.0,59.43,59.46,59.35,59.38,21896.0
2017-03-14 15:00:00,59.38,59.47,59.34,59.38,73374.0,59.38,59.47,59.34,59.38,73374.0
2017-03-14 15:30:00,59.37,59.37,59.22,59.25,211957.0,59.37,59.37,59.22,59.25,211957.0
2017-03-15 09:30:00,59.39,59.45,58.74,58.86,127051.0,59.39,59.45,58.74,58.86,127051.0
2017-03-15 10:00:00,58.88,58.88,58.23,58.54,130174.0,58.88,58.88,58.23,58.54,130174.0
2017-03-15 10:30:00,58.54,58.73,58.44,58.72,57467.0,58.54,58.73,58.44,58.72,57467.0
2017-03-15 11:00:00,58.73,58.88,58.66,58.8,49818.0,58.73,58.88,58.66,58.8,49818.0
2017-03-15 11:30:00,58.8,58.87,58.69,58.8,68884.0,58.8,58.87,58.69,58.8,68884.0
2017-03-15 12:00:00,58.8,58.9,58.76,58.9,39559.0,58.8,58.9,58.76,58.9,39559.0
2017-03-15 12:30:00,58.89,58.99,58.75,58.88,30106.0,58.89,58.99,58.75,58.88,30106.0
2017-03-15 13:00:00,58.88,58.95,58.75,58.79,44600.0,58.88,58.95,58.75,58.79,44600.0
2017-03-15 13:30:00,58.8,58.91,58.76,58.91,14159.0,58.8,58.91,58.76,58.91,14159.0
2017-03-15 14:00:00,58.94,59.3,58.91,59.08,345194.0,58.94,59.3,58.91,59.08,345194.0
2017-03-15 14:30:00,59.09,59.18,58.98,59.07,49357.0,59.09,59.18,58.98,59.07,49357.0
2017-03-15 15:00:00,59.08,59.1,59.03,59.08,63793.0,59.08,59.1,59.03,59.08,63793.0
2017-03-15 15:30:00,59.08,59.11,58.94,59.0,297304.0,59.08,59.11,58.94,59.0,297304.0
2017-03-16 09:30:00,59.1,59.3,58.71,58.88,46010.0,59.1,59.3,58.71,58.88,46010.0
2017-03-16 10:00:00,58.86,58.92,58.65,58.75,26770.0,58.86,58.92,58.65,58.75,26770.0
2017-03-16 10:30:00,58.76,58.87,58.69,58.78,28095.0,58.76,58.87,58.69,58.78,28095.0
2017-03-16 11:00:00,58.82,58.82,58.58,58.63,21677.0,58.82,58.82,58.58,58.63,21677.0
2017-03-16 11:30:00,58.61,58.84,58.61,58.82,19433.0,58.61,58.84,58.61,58.82,19433.0
2017-03-16 12:00:00,58.84,58.93,58.84,58.86,17004.0,58.84,58.93,58.84,58.86,17004.0
2017-03-16 12:30:00,58.86,58.89,58.76,58.79,13596.0,58.86,58.89,58.76,58.79,13596.0
2017-03-16 13:00:00,58.79,58.81,58.73,58.77,16177.0,58.79,58.81,58.73,58.77,16177.0
2017-03-16 13:30:00,58.75,58.81,58.71,58.76,21537.0,58.75,58.81,58.71,58.76,21537.0
2017-03-16 14:00:00,58.76,58.84,58.73,58.79,16637.0,58.76,58.84,58.73,58.79,16637.0
2017-03-16 14:30:00,58.78,58.78,58.46,58.5,99416.0,58.78,58.78,58.46,58.5,99416.0
2017-03-16 15:00:00,58.5,58.54,58.4,58.43,113739.0,58.5,58.54,58.4,58.43,113739.0
2017-03-16 15:30:00,58.45,58.52,58.39,58.51,235651.0,58.45,58.52,58.39,58.51,235651.0
2017-03-17 09:30:00,58.46,58.7,58.13,58.24,265443.0,58.46,58.7,58.13,58.24,265443.0
2017-03-17 10:00:00,58.22,58.46,58.02,58.23,77090.0,58.22,58.46,58.02,58.23,77090.0
2017-03-17 10:30:00,58.22,58.32,58.12,58.18,38175.0,58.22,58.32,58.12,58.18,38175.0
2017-03-17 11:00:00,58.17,58.23,58.12,58.18,37185.0,58.17,58.23,58.12,58.18,37185.0
2017-03-17 11:30:00,58.19,58.31,58.11,58.27,73537.0,58.19,58.31,58.11,58.27,73537.0
2017-03-17 12:00:00,58.28,58.5,58.25,58.46,52665.0,58.28,58.5,58.25,58.46,52665.0
2017-03-17 12:30:00,58.46,58.65,58.45,58.63,55657.0,58.46,58.65,58.45,58.63,55657.0
2017-03-17 13:00:00,58.66,58.71,58.59,58.68,70878.0,58.66,58.71,58.59,58.68,70878.0
2017-03-17 13:30:00,58.68,58.75,58.54,58.61,74502.0,58.68,58.75,58.54,58.61,74502.0
2017-03-17 14:00:00,58.62,58.84,58.6,58.73,172806.0,58.62,58.84,58.6,58.73,172806.0
2017-03-17 14:30:00,58.76,58.83,58.59,58.62,116021.0,58.76,58.83,58.59,58.62,116021.0
2017-03-17 15:00:00,58.61,58.63,58.45,58.48,90663.0,58.61,58.63,58.45,58.48,90663.0
2017-03-17 15:30:00,58.48,58.49,57.99,58.02,739001.0,58.48,58.49,57.99,58.02,739001.0
2017-03-20 09:30:00,58.21,58.47,57.85,58.34,183490.0,58.21,58.47,57.85,58.34,183490.0
2017-03-20 10:00:00,58.3,58.45,58.27,58.32,48258.0,58.3,58.45,58.27,58.32,48258.0
2017-03-20 10:30:00,58.34,58.4,58.19,58.34,49232.0,58.34,58.4,58.19,58.34,49232.0
2017-03-20 11:00:00,58.36,58.41,58.24,58.3,113243.0,58.36,58.41,58.24,58.3,113243.0
2017-03-20 11:30:00,58.26,58.42,58.25,58.31,62827.0,58.26,58.42,58.25,58.31,62827.0
2017-03-20 12:00:00,58.32,58.34,58.18,58.22,26595.0,58.32,58.34,58.18,58.22,26595.0
2017-03-20 12:30:00,58.22,58.25,58.13,58.15,33526.0,58.22,58.25,58.13,58.15,33526.0
2017-03-20 13:00:00,58.15,58.16,57.93,57.93,25868.0,58.15,58.16,57.93,57.93,25868.0
2017-03-20 13:30:00,57.92,57.94,57.63,57.74,72907.0,57.92,57.94,57.63,57.74,72907.0
2017-03-20 14:00:00,57.75,57.81,57.71,57.75,50264.0,57.75,57.81,57.71,57.75,50264.0
2017-03-20 14:30:00,57.75,57.77,57.62,57.72,44342.0,57.75,57.77,57.62,57.72,44342.0
2017-03-20 15:00:00,57.73,57.91,57.72,57.88,79525.0,57.73,57.91,57.72,57.88,79525.0
2017-03-20 15:30:00,57.88,57.93,57.81,57.88,238770.0,57.88,57.93,57.81,57.88,238770.0
2017-03-21 09:30:00,57.95,58.1,57.65,57.93,123111.0,57.95,58.1,57.65,57.93,123111.0
2017-03-21 10:00:00,57.99,57.99,57.53,57.55,103530.0,57.99,57.99,57.53,57.55,103530.0
2017-03-21 10:30:00,57.55,57.75,57.41,57.48,129390.0,57.55,57.75,57.41,57.48,129390.0
2017-03-21 11:00:00,57.48,57.49,56.82,56.96,187117.0,57.48,57.49,56.82,56.96,187117.0
2017-03-21 11:30:00,56.96,57.25,56.76,57.24,120797.0,56.96,57.25,56.76,57.24,120797.0
2017-03-21 12:00:00,57.25,57.36,57.1,57.21,63299.0,57.25,57.36,57.1,57.21,63299.0
2017-03-21 12:30:00,57.23,57.25,57.08,57.17,51370.0,57.23,57.25,57.08,57.17,51370.0
2017-03-21 13:00:00,57.17,57.25,57.13,57.25,65587.0,57.17,57.25,57.13,57.25,65587.0
2017-03-21 13:30:00,57.25,57.3,56.91,56.91,69085.0,57.25,57.3,56.91,56.91,69085.0
2017-03-21 14:00:00,56.9,57.19,56.89,57.06,67325.0,56.9,57.19,56.89,57.06,67325.0
2017-03-21 14:30:00,57.05,57.28,56.92,57.08,66974.0,57.05,57.28,56.92,57.08,66974.0
2017-03-21 15:00:00,57.08,57.08,56.88,56.89,129225.0,57.08,57.08,56.88,56.89,129225.0
2017-03-21 15:30:00,56.87,56.88,56.5,56.59,249990.0,56.87,56.88,56.5,56.59,249990.0
2017-03-22 09:30:00,56.62,57.49,56.59,57.15,168944.0,56.62,57.49,56.59,57.15,168944.0
2017-03-22 10:00:00,57.14,57.48,57.13,57.44,77034.0,57.14,57.48,57.13,57.44,77034.0
2017-03-22 10:30:00,57.42,57.45,57.1,57.17,190337.0,57.42,57.45,57.1,57.17,190337.0
2017-03-22 11:00:00,57.21,57.21,56.95,57.0,163673.0,57.21,57.21,56.95,57.0,163673.0
2017-03-22 11:30:00,57.04,57.22,57.02,57.21,31248.0,57.04,57.22,57.02,57.21,31248.0
2017-03-22 12:00:00,57.21,57.27,57.09,57.12,32081.0,57.21,57.27,57.09,57.12,32081.0
2017-03-22 12:30:00,57.1,57.19,57.07,57.17,18000.0,57.1,57.19,57.07,57.17,18000.0
2017-03-22 13:00:00,57.16,57.28,57.08,57.27,41750.0,57.16,57.28,57.08,57.27,41750.0
2017-03-22 13:30:00,57.27,57.32,57.21,57.23,46494.0,57.27,57.32,57.21,57.23,46494.0
2017-03-22 14:00:00,57.2,57.35,57.18,57.19,37750.0,57.2,57.35,57.18,57.19,37750.0
2017-03-22 14:30:00,57.19,57.37,57.19,57.34,68423.0,57.19,57.37,57.19,57.34,68423.0
2017-03-22 15:00:00,57.34,57.56,57.34,57.42,58702.0,57.34,57.56,57.34,57.42,58702.0
2017-03-22 15:30:00,57.42,57.6,57.4,57.58,186118.0,57.42,57.6,57.4,57.58,186118.0
2017-03-23 09:30:00,57.57,57.96,57.32,57.49,36746.0,57.57,57.96,57.32,57.49,36746.0
2017-03-23 10:00:00,57.52,57.58,57.32,57.41,22011.0,57.52,57.58,57.32,57.41,22011.0
2017-03-23 10:30:00,57.39,57.72,57.39,57.71,45981.0,57.39,57.72,57.39,57.71,45981.0
2017-03-23 11:00:00,57.72,57.79,57.65,57.72,29226.0,57.72,57.79,57.65,57.72,29226.0
2017-03-23 11:30:00,57.72,57.82,57.65,57.77,54014.0,57.72,57.82,57.65,57.77,54014.0
2017-03-23 12:00:00,57.78,57.92,57.72,57.75,85474.0,57.78,57.92,57.72,57.75,85474.0
2017-03-23 12:30:00,57.75,57.76,57.63,57.71,16040.0,57.75,57.76,57.63,57.71,16040.0
2017-03-23 13:00:00,57.71,57.73,57.51,57.58,15103.0,57.71,57.73,57.51,57.58,15103.0
2017-03-23 13:30:00,57.56,57.79,57.56,57.77,18164.0,57.56,57.79,57.56,57.77,18164.0
2017-03-23 14:00:00,57.75,57.85,57.74,57.83,44476.0,57.75,57.85,57.74,57.83,44476.0
2017-03-23 14:30:00,57.81,57.93,57.81,57.84,45923.0,57.81,57.93,57.81,57.84,45923.0
2017-03-23 15:00:00,57.84,57.85,57.69,57.73,47190.0,57.84,57.85,57.69,57.73,47190.0
2017-03-23 15:30:00,57.74,57.77,57.62,57.71,125993.0,57.74,57.77,57.62,57.71,125993.0
2017-03-24 09:30:00,57.7,58.62,57.7,58.46,126072.0,57.7,58.62,57.7,58.46,126072.0
2017-03-24 10:00:00,58.47,58.85,58.43,58.78,51330.0,58.47,58.85,58.43,58.78,51330.0
2017-03-24 10:30:00,58.77,58.84,58.64,58.69,90508.0,58.77,58.84,58.64,58.69,90508.0
2017-03-24 11:00:00,58.69,58.8,58.52,58.79,124411.0,58.69,58.8,58.52,58.79,124411.0
2017-03-24 11:30:00,58.77,58.94,58.72,58.94,43395.0,58.77,58.94,58.72,58.94,43395.0
2017-03-24 12:00:00,58.94,59.02,58.58,58.71,67069.0,58.94,59.02,58.58,58.71,67069.0
2017-03-24 12:30:00,58.73,58.73,58.53,58.59,28843.0,58.73,58.73,58.53,58.59,28843.0
2017-03-24 13:00:00,58.59,58.61,58.41,58.49,15199.0,58.59,58.61,58.41,58.49,15199.0
2017-03-24 13:30:00,58.47,58.48,58.28,58.3,39350.0,58.47,58.48,58.28,58.3,39350.0
2017-03-24 14:00:00,58.31,58.45,58.27,58.34,34421.0,58.31,58.45,58.27,58.34,34421.0
2017-03-24 14:30:00,58.33,58.34,57.99,58.06,47326.0,58.33,58.34,57.99,58.06,47326.0
2017-03-24 15:00:00,58.05,58.14,57.91,58.14,36002.0,58.05,58.14,57.91,58.14,36002.0
2017-03-24 15:30:00,58.12,58.38,57.9,58.12,211677.0,58.12,58.38,57.9,58.12,211677.0
2017-03-27 09:30:00,57.42,57.89,57.33,57.82,114728.0,57.42,57.89,57.33,57.82,114728.0
2017-03-27 10:00:00,57.79,58.1,57.66,58.05,76140.0,57.79,58.1,57.66,58.05,76140.0
2017-03-27 10:30:00,58.04,58.2,58.03,58.12,63853.0,58.04,58.2,58.03,58.12,63853.0
2017-03-27 11:00:00,58.12,58.15,57.85,58.15,77622.0,58.12,58.15,57.85,58.15,77622.0
2017-03-27 11:30:00,58.16,58.4,58.15,58.33,86699.0,58.16,58.4,58.15,58.33,86699.0
2017-03-27 12:00:00,58.32,58.59,58.26,58.51,49894.0,58.32,58.59,58.26,58.51,49894.0
2017-03-27 12:30:00,58.52,58.76,58.52,58.75,38949.0,58.52,58.76,58.52,58.75,38949.0
2017-03-27 13:00:00,58.75,58.86,58.67,58.74,100725.0,58.75,58.86,58.67,58.74,100725.0
2017-03-27 13:30:00,58.75,58.75,58.5,58.52,49047.0,58.75,58.75,58.5,58.52,49047.0
2017-03-27 14:00:00,58.52,58.65,58.52,58.58,53454.0,58.52,58.65,58.52,58.58,53454.0
2017-03-27 14:30:00,58.57,58.64,58.53,58.63,49174.0,58.57,58.64,58.53,58.63,49174.0
2017-03-27 15:00:00,58.62,58.73,58.56,58.69,102712.0,58.62,58.73,58.56,58.69,102712.0
2017-03-27 15:30:00,58.7,58.7,58.54,58.57,170012.0,58.7,58.7,58.54,58.57,170012.0
2017-03-28 09:30:00,58.48,58.65,58.26,58.31,36774.0,58.48,58.65,58.26,58.31,36774.0
2017-03-28 10:00:00,58.35,58.7,58.34,58.55,66490.0,58.35,58.7,58.34,58.55,66490.0
2017-03-28 10:30:00,58.55,58.71,58.49,58.55,88750.0,58.55,58.71,58.49,58.55,88750.0
2017-03-28 11:00:00,58.55,58.63,58.42,58.44,79968.0,58.55,58.63,58.42,58.44,79968.0
2017-03-28 11:30:00,58.45,58.72,58.41,58.68,63147.0,58.45,58.72,58.41,58.68,63147.0
2017-03-28 12:00:00,58.67,58.75,58.58,58.65,46905.0,58.67,58.75,58.58,58.65,46905.0
2017-03-28 12:30:00,58.66,58.77,58.62,58.72,65106.0,58.66,58.77,58.62,58.72,65106.0
2017-03-28 13:00:00,58.72,58.87,58.7,58.81,57082.0,58.72,58.87,58.7,58.81,57082.0
2017-03-28 13:30:00,58.8,59.05,58.76,59.04,82755.0,58.8,59.05,58.76,59.04,82755.0
2017-03-28 14:00:00,59.05,59.05,58.9,58.99,60513.0,59.05,59.05,58.9,58.99,60513.0
2017-03-28 14:30:00,59.0,59.08,58.89,59.0,38617.0,59.0,59.08,58.89,59.0,38617.0
2017-03-28 15:00:00,59.02,59.02,58.84,58.86,66651.0,59.02,59.02,58.84,58.86,66651.0
2017-03-28 15:30:00,58.87,58.97,58.75,58.81,325703.0,58.87,58.97,58.75,58.81,325703.0
2017-03-29 09:30:00,58.6,58.99,58.33,58.93,45007.0,58.6,58.99,58.33,58.93,45007.0
2017-03-29 10:00:00,58.94,58.94,58.76,58.93,99892.0,58.94,58.94,58.76,58.93,99892.0
2017-03-29 10:30:00,58.94,59.05,58.88,58.94,91264.0,58.94,59.05,58.88,58.94,91264.0
2017-03-29 11:00:00,58.94,58.96,58.75,58.79,34382.0,58.94,58.96,58.75,58.79,34382.0
2017-03-29 11:30:00,58.78,58.79,58.61,58.68,26232.0,58.78,58.79,58.61,58.68,26232.0
2017-03-29 12:00:00,58.67,58.71,58.62,58.67,24099.0,58.67,58.71,58.62,58.67,24099.0
2017-03-29 12:30:00,58.69,58.69,58.59,58.61,32173.0,58.69,58.69,58.59,58.61,32173.0
2017-03-29 13:00:00,58.61,58.78,58.61,58.77,29490.0,58.61,58.78,58.61,58.77,29490.0
2017-03-29 13:30:00,58.77,58.9,58.77,58.84,71897.0,58.77,58.9,58.77,58.84,71897.0
2017-03-29 14:00:00,58.83,58.89,58.78,58.89,50986.0,58.83,58.89,58.78,58.89,50986.0
2017-03-29 14:30:00,58.88,58.99,58.86,58.9,118527.0,58.88,58.99,58.86,58.9,118527.0
2017-03-29 15:00:00,58.88,58.91,58.84,58.88,65744.0,58.88,58.91,58.84,58.88,65744.0
2017-03-29 15:30:00,58.88,58.89,58.71,58.79,168483.0,58.88,58.89,58.71,58.79,168483.0
2017-03-30 09:30:00,58.66,59.0,58.66,58.93,49198.0,58.66,59.0,58.66,58.93,49198.0
2017-03-30 10:00:00,58.94,59.02,58.77,58.78,59741.0,58.94,59.02,58.77,58.78,59741.0
2017-03-30 10:30:00,58.81,59.05,58.8,59.01,65508.0,58.81,59.05,58.8,59.01,65508.0
2017-03-30 11:00:00,59.02,59.03,58.92,58.95,70506.0,59.02,59.03,58.92,58.95,70506.0
2017-03-30 11:30:00,58.95,58.97,58.71,58.8,48443.0,58.95,58.97,58.71,58.8,48443.0
2017-03-30 12:00:00,58.8,58.91,58.8,58.91,33054.0,58.8,58.91,58.8,58.91,33054.0
2017-03-30 12:30:00,58.92,58.92,58.78,58.83,28138.0,58.92,58.92,58.78,58.83,28138.0
2017-03-30 13:00:00,58.83,58.91,58.82,58.82,72257.0,58.83,58.91,58.82,58.82,72257.0
2017-03-30 13:30:00,58.81,58.88,58.8,58.8,43611.0,58.81,58.88,58.8,58.8,43611.0
2017-03-30 14:00:00,58.81,58.87,58.77,58.81,81843.0,58.81,58.87,58.77,58.81,81843.0
2017-03-30 14:30:00,58.82,58.87,58.73,58.75,54208.0,58.82,58.87,58.73,58.75,54208.0
2017-03-30 15:00:00,58.76,58.91,58.75,58.88,86442.0,58.76,58.91,58.75,58.88,86442.0
2017-03-30 15:30:00,58.87,58.94,58.87,58.89,220648.0,58.87,58.94,58.87,58.89,220648.0
2017-03-31 09:30:00,58.86,58.88,58.16,58.64,62896.0,58.86,58.88,58.16,58.64,62896.0
2017-03-31 10:00:00,58.67,58.83,58.62,58.76,36875.0,58.67,58.83,58.62,58.76,36875.0
2017-03-31 10:30:00,58.77,58.93,58.72,58.83,39637.0,58.77,58.93,58.72,58.83,39637.0
2017-03-31 11:00:00,58.8,58.96,58.79,58.87,25524.0,58.8,58.96,58.79,58.87,25524.0
2017-03-31 11:30:00,58.87,58.99,58.84,58.88,39983.0,58.87,58.99,58.84,58.88,39983.0
2017-03-31 12:00:00,58.87,59.14,58.86,59.12,42747.0,58.87,59.14,58.86,59.12,42747.0
2017-03-31 12:30:00,59.12,59.23,59.11,59.21,40148.0,59.12,59.23,59.11,59.21,40148.0
2017-03-31 13:00:00,59.2,59.21,58.99,59.03,83852.0,59.2,59.21,58.99,59.03,83852.0
2017-03-31 13:30:00,59.03,59.12,58.99,59.07,35654.0,59.03,59.12,58.99,59.07,35654.0
2017-03-31 14:00:00,59.07,59.23,59.05,59.22,63691.0,59.07,59.23,59.05,59.22,63691.0
2017-03-31 14:30:00,59.23,59.29,59.17,59.19,76040.0,59.23,59.29,59.17,59.19,76040.0
2017-03-31 15:00:00,59.19,59.38,59.18,59.37,93407.0,59.19,59.38,59.18,59.37,93407.0
2017-03-31 15:30:00,59.37,59.44,59.26,59.27,325924.0,59.37,59.44,59.26,59.27,325924.0
2017-04-03 09:30:00,59.15,59.73,59.1,59.24,105365.0,59.15,59.73,59.1,59.24,105365.0
2017-04-03 10:00:00,59.28,59.35,58.97,59.19,137611.0,59.28,59.35,58.97,59.19,137611.0
2017-04-03 10:30:00,59.19,59.2,58.52,58.54,93141.0,59.19,59.2,58.52,58.54,93141.0
2017-04-03 11:00:00,58.54,58.73,58.34,58.55,66517.0,58.54,58.73,58.34,58.55,66517.0
2017-04-03 11:30:00,58.58,58.65,58.52,58.56,23620.0,58.58,58.65,58.52,58.56,23620.0
2017-04-03 12:00:00,58.54,58.58,58.36,58.58,81204.0,58.54,58.58,58.36,58.58,81204.0
2017-04-03 12:30:00,58.58,58.85,58.55,58.85,43482.0,58.58,58.85,58.55,58.85,43482.0
2017-04-03 13:00:00,58.85,58.92,58.74,58.76,63712.0,58.85,58.92,58.74,58.76,63712.0
2017-04-03 13:30:00,58.75,58.76,58.54,58.56,44621.0,58.75,58.76,58.54,58.56,44621.0
2017-04-03 14:00:00,58.55,58.59,58.47,58.54,41990.0,58.55,58.59,58.47,58.54,41990.0
2017-04-03 14:30:00,58.53,58.61,58.52,58.58,86909.0,58.53,58.61,58.52,58.58,86909.0
2017-04-03 15:00:00,58.57,58.78,58.56,58.75,93229.0,58.57,58.78,58.56,58.75,93229.0
2017-04-03 15:30:00,58.75,58.79,58.69,58.74,140618.0,58.75,58.79,58.69,58.74,140618.0
2017-04-04 09:30:00,58.55,58.73,58.36,58.43,55371.0,58.55,58.73,58.36,58.43,55371.0
2017-04-04 10:00:00,58.45,58.52,58.07,58.19,88689.0,58.45,58.52,58.07,58.19,88689.0
2017-04-04 10:30:00,58.21,58.27,57.89,57.91,70607.0,58.21,58.27,57.89,57.91,70607.0
2017-04-04 11:00:00,57.93,58.15,57.92,58.0,76726.0,57.93,58.15,57.92,58.0,76726.0
2017-04-04 11:30:00,58.0,58.14,57.99,58.0,50351.0,58.0,58.14,57.99,58.0,50351.0
2017-04-04 12:00:00,58.0,58.1,57.98,58.09,35874.0,58.0,58.1,57.98,58.09,35874.0
2017-04-04 12:30:00,58.07,58.08,57.82,57.86,77479.0,58.07,58.08,57.82,57.86,77479.0
2017-04-04 13:00:00,57.87,58.01,57.81,57.93,60120.0,57.87,58.01,57.81,57.93,60120.0
2017-04-04 13:30:00,57.92,57.94,57.81,57.85,38228.0,57.92,57.94,57.81,57.85,38228.0
2017-04-04 14:00:00,57.85,57.98,57.85,57.88,66457.0,57.85,57.98,57.85,57.88,66457.0
2017-04-04 14:30:00,57.88,57.9,57.78,57.78,57205.0,57.88,57.9,57.78,57.78,57205.0
2017-04-04 15:00:00,57.78,57.91,57.75,57.83,107150.0,57.78,57.91,57.75,57.83,107150.0
2017-04-04 15:30:00,57.83,57.88,57.78,57.85,249028.0,57.83,57.88,57.78,57.85,249028.0
2017-04-05 09:30:00,57.93,58.14,57.8,58.03,101318.0,57.93,58.14,57.8,58.03,101318.0
2017-04-05 10:00:00,58.03,58.28,58.01,58.23,46008.0,58.03,58.28,58.01,58.23,46008.0
2017-04-05 10:30:00,58.21,58.64,58.14,58.61,73962.0,58.21,58.64,58.14,58.61,73962.0
2017-04-05 11:00:00,58.62,58.73,58.25,58.25,55740.0,58.62,58.73,58.25,58.25,55740.0
2017-04-05 11:30:00,58.23,58.55,58.19,58.47,50095.0,58.23,58.55,58.19,58.47,50095.0
2017-04-05 12:00:00,58.47,58.61,58.46,58.54,43259.0,58.47,58.61,58.46,58.54,43259.0
2017-04-05 12:30:00,58.54,58.71,58.51,58.7,33226.0,58.54,58.71,58.51,58.7,33226.0
2017-04-05 13:00:00,58.69,58.7,58.51,58.52,37301.0,58.69,58.7,58.51,58.52,37301.0
2017-04-05 13:30:00,58.52,58.57,58.43,58.48,26563.0,58.52,58.57,58.43,58.48,26563.0
2017-04-05 14:00:00,58.48,58.52,58.34,58.38,40826.0,58.48,58.52,58.34,58.38,40826.0
2017-04-05 14:30:00,58.39,58.39,58.05,58.2,110968.0,58.39,58.39,58.05,58.2,110968.0
2017-04-05 15:00:00,58.21,58.25,57.85,57.92,94429.0,58.21,58.25,57.85,57.92,94429.0
2017-04-05 15:30:00,57.93,58.04,57.76,57.86,217994.0,57.93,58.04,57.76,57.86,217994.0
2017-04-06 09:30:00,57.83,57.87,57.49,57.65,56222.0,57.83,57.87,57.49,57.65,56222.0
2017-04-06 10:00:00,57.7,57.82,57.52,57.74,69683.0,57.7,57.82,57.52,57.74,69683.0
2017-04-06 10:30:00,57.71,58.19,57.71,58.06,84662.0,57.71,58.19,57.71,58.06,84662.0
2017-04-06 11:00:00,58.09,58.34,57.97,58.33,58872.0,58.09,58.34,57.97,58.33,58872.0
2017-04-06 11:30:00,58.34,58.38,58.14,58.24,66293.0,58.34,58.38,58.14,58.24,66293.0
2017-04-06 12:00:00,58.25,58.29,58.04,58.11,40645.0,58.25,58.29,58.04,58.11,40645.0
2017-04-06 12:30:00,58.11,58.12,57.95,58.02,64139.0,58.11,58.12,57.95,58.02,64139.0
2017-04-06 13:00:00,58.01,58.16,57.99,58.13,35800.0,58.01,58.16,57.99,58.13,35800.0
2017-04-06 13:30:00,58.13,58.15,57.87,57.87,157500.0,58.13,58.15,57.87,57.87,157500.0
2017-04-06 14:00:00,57.89,57.94,57.77,57.78,56167.0,57.89,57.94,57.77,57.78,56167.0
2017-04-06 14:30:00,57.78,57.92,57.65,57.69,94253.0,57.78,57.92,57.65,57.69,94253.0
2017-04-06 15:00:00,57.69,57.93,57.68,57.92,84381.0,57.69,57.93,57.68,57.92,84381.0
2017-04-06 15:30:00,57.92,58.09,57.9,58.05,243655.0,57.92,58.09,57.9,58.05,243655.0
2017-04-07 09:30:00,57.82,58.05,57.61,57.64,43831.0,57.82,58.05,57.61,57.64,43831.0
2017-04-07 10:00:00,57.59,58.1,57.55,58.1,62236.0,57.59,58.1,57.55,58.1,62236.0
2017-04-07 10:30:00,58.11,58.31,57.98,58.09,29305.0,58.11,58.31,57.98,58.09,29305.0
2017-04-07 11:00:00,58.1,58.2,57.92,58.17,71091.0,58.1,58.2,57.92,58.17,71091.0
2017-04-07 11:30:00,58.16,58.29,58.11,58.28,18630.0,58.16,58.29,58.11,58.28,18630.0
2017-04-07 12:00:00,58.26,58.33,58.23,58.3,27707.0,58.26,58.33,58.23,58.3,27707.0
2017-04-07 12:30:00,58.32,58.4,58.28,58.4,27037.0,58.32,58.4,58.28,58.4,27037.0
2017-04-07 13:00:00,58.38,58.39,58.26,58.34,32099.0,58.38,58.39,58.26,58.34,32099.0
2017-04-07 13:30:00,58.35,58.42,58.29,58.37,25033.0,58.35,58.42,58.29,58.37,25033.0
2017-04-07 14:00:00,58.36,58.45,58.33,58.4,36311.0,58.36,58.45,58.33,58.4,36311.0
2017-04-07 14:30:00,58.37,58.49,58.37,58.47,45758.0,58.37,58.49,58.37,58.47,45758.0
2017-04-07 15:00:00,58.47,58.48,58.37,58.42,98689.0,58.47,58.48,58.37,58.42,98689.0
2017-04-07 15:30:00,58.43,58.53,58.42,58.48,141897.0,58.43,58.53,58.42,58.48,141897.0
2017-04-10 09:30:00,58.54,58.71,58.0,58.63,124771.0,58.54,58.71,58.0,58.63,124771.0
2017-04-10 10:00:00,58.66,58.75,58.57,58.57,122367.0,58.66,58.75,58.57,58.57,122367.0
2017-04-10 10:30:00,58.59,58.65,58.53,58.55,55768.0,58.59,58.65,58.53,58.55,55768.0
2017-04-10 11:00:00,58.54,58.65,58.49,58.57,40061.0,58.54,58.65,58.49,58.57,40061.0
2017-04-10 11:30:00,58.55,58.56,58.25,58.42,34283.0,58.55,58.56,58.25,58.42,34283.0
2017-04-10 12:00:00,58.42,58.49,58.24,58.38,40956.0,58.42,58.49,58.24,58.38,40956.0
2017-04-10 12:30:00,58.39,58.64,58.35,58.64,29271.0,58.39,58.64,58.35,58.64,29271.0
2017-04-10 13:00:00,58.63,58.77,58.59,58.74,46185.0,58.63,58.77,58.59,58.74,46185.0
2017-04-10 13:30:00,58.75,58.83,58.69,58.72,37548.0,58.75,58.83,58.69,58.72,37548.0
2017-04-10 14:00:00,58.72,58.72,58.43,58.43,88770.0,58.72,58.72,58.43,58.43,88770.0
2017-04-10 14:30:00,58.4,58.55,58.34,58.43,73884.0,58.4,58.55,58.34,58.43,73884.0
2017-04-10 15:00:00,58.43,58.54,58.39,58.44,34926.0,58.43,58.54,58.39,58.44,34926.0
2017-04-10 15:30:00,58.44,58.46,58.37,58.43,129575.0,58.44,58.46,58.37,58.43,129575.0
2017-04-11 09:30:00,58.3,58.6,57.91,58.02,49190.0,58.3,58.6,57.91,58.02,49190.0
2017-04-11 10:00:00,58.06,58.27,57.9,58.06,25651.0,58.06,58.27,57.9,58.06,25651.0
2017-04-11 10:30:00,58.04,58.04,57.74,57.89,72527.0,58.04,58.04,57.74,57.89,72527.0
2017-04-11 11:00:00,57.91,58.02,57.87,57.98,20097.0,57.91,58.02,57.87,57.98,20097.0
2017-04-11 11:30:00,58.03,58.24,58.03,58.22,18149.0,58.03,58.24,58.03,58.22,18149.0
2017-04-11 12:00:00,58.19,58.32,58.16,58.27,312433.0,58.19,58.32,58.16,58.27,312433.0
2017-04-11 12:30:00,58.28,58.39,58.24,58.35,18950.0,58.28,58.39,58.24,58.35,18950.0
2017-04-11 13:00:00,58.35,58.49,58.32,58.4,22364.0,58.35,58.49,58.32,58.4,22364.0
2017-04-11 13:30:00,58.38,58.45,58.35,58.36,14034.0,58.38,58.45,58.35,58.36,14034.0
2017-04-11 14:00:00,58.38,58.47,58.26,58.34,18806.0,58.38,58.47,58.26,58.34,18806.0
2017-04-11 14:30:00,58.32,58.5,58.32,58.42,20830.0,58.32,58.5,58.32,58.42,20830.0
2017-04-11 15:00:00,58.42,58.42,58.22,58.24,55548.0,58.42,58.42,58.22,58.24,55548.0
2017-04-11 15:30:00,58.24,58.43,58.23,58.41,134364.0,58.24,58.43,58.23,58.41,134364.0
2017-04-12 09:30:00,58.24,58.33,58.0,58.22,53640.0,58.24,58.33,58.0,58.22,53640.0
2017-04-12 10:00:00,58.28,58.35,57.85,57.85,36895.0,58.28,58.35,57.85,57.85,36895.0
2017-04-12 10:30:00,57.89,58.0,57.8,57.9,96981.0,57.89,58.0,57.8,57.9,96981.0
2017-04-12 11:00:00,57.88,57.99,57.86,57.9,36487.0,57.88,57.99,57.86,57.9,36487.0
2017-04-12 11:30:00,57.87,57.91,57.78,57.89,42914.0,57.87,57.91,57.78,57.89,42914.0
2017-04-12 12:00:00,57.9,58.07,57.9,57.97,64853.0,57.9,58.07,57.9,57.97,64853.0
2017-04-12 12:30:00,57.96,57.99,57.86,57.95,23509.0,57.96,57.99,57.86,57.95,23509.0
2017-04-12 13:00:00,57.97,58.01,57.91,57.97,41688.0,57.97,58.01,57.91,57.97,41688.0
2017-04-12 13:30:00,57.96,58.06,57.9,58.05,42305.0,57.96,58.06,57.9,58.05,42305.0
2017-04-12 14:00:00,58.06,58.11,58.01,58.05,53698.0,58.06,58.11,58.01,58.05,53698.0
2017-04-12 14:30:00,58.05,58.11,57.98,58.0,63576.0,58.05,58.11,57.98,58.0,63576.0
2017-04-12 15:00:00,58.0,58.05,57.92,57.99,65816.0,58.0,58.05,57.92,57.99,65816.0
2017-04-12 15:30:00,57.98,58.0,57.84,57.87,148132.0,57.98,58.0,57.84,57.87,148132.0
2017-04-13 09:30:00,57.78,58.05,57.36,57.91,230376.0,57.78,58.05,57.36,57.91,230376.0
2017-04-13 10:00:00,57.93,58.19,57.81,57.81,39865.0,57.93,58.19,57.81,57.81,39865.0
2017-04-13 10:30:00,57.8,57.97,57.8,57.87,50350.0,57.8,57.97,57.8,57.87,50350.0
2017-04-13 11:00:00,57.87,57.89,57.75,57.82,37983.0,57.87,57.89,57.75,57.82,37983.0
2017-04-13 11:30:00,57.82,57.88,57.74,57.83,24268.0,57.82,57.88,57.74,57.83,24268.0
2017-04-13 12:00:00,57.81,57.82,57.66,57.79,38133.0,57.81,57.82,57.66,57.79,38133.0
2017-04-13 12:30:00,57.8,57.81,57.74,57.77,40226.0,57.8,57.81,57.74,57.77,40226.0
2017-04-13 13:00:00,57.77,57.77,57.63,57.71,27880.0,57.77,57.77,57.63,57.71,27880.0
2017-04-13 13:30:00,57.73,57.76,57.63,57.68,32894.0,57.73,57.76,57.63,57.68,32894.0
2017-04-13 14:00:00,57.68,57.84,57.67,57.76,43827.0,57.68,57.84,57.67,57.76,43827.0
2017-04-13 14:30:00,57.76,57.78,57.62,57.73,39478.0,57.76,57.78,57.62,57.73,39478.0
2017-04-13 15:00:00,57.72,57.72,57.59,57.65,46218.0,57.72,57.72,57.59,57.65,46218.0
2017-04-13 15:30:00,57.65,57.67,57.54,57.55,201997.0,57.65,57.67,57.54,57.55,201997.0
2017-04-17 09:30:00,57.55,58.28,57.55,58.26,85581.0,57.55,58.28,57.55,58.26,85581.0
2017-04-17 10:00:00,58.3,58.73,58.25,58.62,70481.0,58.3,58.73,58.25,58.62,70481.0
2017-04-17 10:30:00,58.63,58.67,58.35,58.61,44428.0,58.63,58.67,58.35,58.61,44428.0
2017-04-17 11:00:00,58.6,58.7,58.54,58.66,50115.0,58.6,58.7,58.54,58.66,50115.0
2017-04-17 11:30:00,58.69,58.77,58.56,58.64,37435.0,58.69,58.77,58.56,58.64,37435.0
2017-04-17 12:00:00,58.61,58.67,58.49,58.53,40193.0,58.61,58.67,58.49,58.53,40193.0
2017-04-17 12:30:00,58.5,58.51,58.34,58.4,32450.0,58.5,58.51,58.34,58.4,32450.0
2017-04-17 13:00:00,58.37,58.43,58.32,58.35,22865.0,58.37,58.43,58.32,58.35,22865.0
2017-04-17 13:30:00,58.33,58.37,58.3,58.33,38425.0,58.33,58.37,58.3,58.33,38425.0
2017-04-17 14:00:00,58.35,58.44,58.27,58.38,38601.0,58.35,58.44,58.27,58.38,38601.0
2017-04-17 14:30:00,58.37,58.44,58.34,58.35,45131.0,58.37,58.44,58.34,58.35,45131.0
2017-04-17 15:00:00,58.36,58.51,58.36,58.48,53475.0,58.36,58.51,58.36,58.48,53475.0
2017-04-17 15:30:00,58.48,58.62,58.45,58.55,145973.0,58.48,58.62,58.45,58.55,145973.0
2017-04-18 09:30:00,58.43,59.0,58.21,58.93,104196.0,58.43,59.0,58.21,58.93,104196.0
2017-04-18 10:00:00,58.93,59.0,58.8,58.93,66694.0,58.93,59.0,58.8,58.93,66694.0
2017-04-18 10:30:00,58.94,59.13,58.87,59.03,66425.0,58.94,59.13,58.87,59.03,66425.0
2017-04-18 11:00:00,59.04,59.11,58.87,58.99,61495.0,59.04,59.11,58.87,58.99,61495.0
2017-04-18 11:30:00,58.98,59.04,58.88,58.9,65041.0,58.98,59.04,58.88,58.9,65041.0
2017-04-18 12:00:00,58.89,58.93,58.76,58.9,60837.0,58.89,58.93,58.76,58.9,60837.0
2017-04-18 12:30:00,58.88,58.99,58.83,58.89,45822.0,58.88,58.99,58.83,58.89,45822.0
2017-04-18 13:00:00,58.89,59.01,58.78,58.98,47124.0,58.89,59.01,58.78,58.98,47124.0
2017-04-18 13:30:00,58.99,58.99,58.9,58.95,72393.0,58.99,58.99,58.9,58.95,72393.0
2017-04-18 14:00:00,58.96,59.1,58.96,59.09,60301.0,58.96,59.1,58.96,59.09,60301.0
2017-04-18 14:30:00,59.08,59.13,59.04,59.09,61097.0,59.08,59.13,59.04,59.09,61097.0
2017-04-18 15:00:00,59.11,59.3,59.09,59.28,85129.0,59.11,59.3,59.09,59.28,85129.0
2017-04-18 15:30:00,59.28,59.44,59.27,59.4,276679.0,59.28,59.44,59.27,59.4,276679.0
2017-04-19 09:30:00,59.47,60.0,59.34,59.98,158532.0,59.47,60.0,59.34,59.98,158532.0
2017-04-19 10:00:00,59.99,60.09,59.79,59.93,130359.0,59.99,60.09,59.79,59.93,130359.0
2017-04-19 10:30:00,59.91,60.2,59.86,60.11,70336.0,59.91,60.2,59.86,60.11,70336.0
2017-04-19 11:00:00,60.13,60.55,60.1,60.54,167421.0,60.13,60.55,60.1,60.54,167421.0
2017-04-19 11:30:00,60.54,60.56,60.28,60.45,170871.0,60.54,60.56,60.28,60.45,170871.0
2017-04-19 12:00:00,60.45,60.47,60.2,60.37,66972.0,60.45,60.47,60.2,60.37,66972.0
2017-04-19 12:30:00,60.35,60.46,60.27,60.44,77851.0,60.35,60.46,60.27,60.44,77851.0
2017-04-19 13:00:00,60.43,60.48,60.24,60.28,94728.0,60.43,60.48,60.24,60.28,94728.0
2017-04-19 13:30:00,60.3,60.4,60.27,60.32,44745.0,60.3,60.4,60.27,60.32,44745.0
2017-04-19 14:00:00,60.33,60.55,60.25,60.54,94026.0,60.33,60.55,60.25,60.54,94026.0
2017-04-19 14:30:00,60.52,60.73,60.47,60.51,202761.0,60.52,60.73,60.47,60.51,202761.0
2017-04-19 15:00:00,60.5,60.57,60.4,60.46,119519.0,60.5,60.57,60.4,60.46,119519.0
2017-04-19 15:30:00,60.46,60.48,60.34,60.46,308295.0,60.46,60.48,60.34,60.46,308295.0
2017-04-20 09:30:00,60.78,60.99,60.43,60.8,84521.0,60.78,60.99,60.43,60.8,84521.0
2017-04-20 10:00:00,60.79,61.13,60.75,61.0,85986.0,60.79,61.13,60.75,61.0,85986.0
2017-04-20 10:30:00,60.97,61.22,60.94,61.2,92173.0,60.97,61.22,60.94,61.2,92173.0
2017-04-20 11:00:00,61.2,61.43,61.12,61.43,74644.0,61.2,61.43,61.12,61.43,74644.0
2017-04-20 11:30:00,61.43,61.57,61.31,61.47,72709.0,61.43,61.57,61.31,61.47,72709.0
2017-04-20 12:00:00,61.47,61.82,61.47,61.77,216483.0,61.47,61.82,61.47,61.77,216483.0
2017-04-20 12:30:00,61.74,61.95,61.67,61.91,114833.0,61.74,61.95,61.67,61.91,114833.0
2017-04-20 13:00:00,61.91,61.93,61.46,61.74,199046.0,61.91,61.93,61.46,61.74,199046.0
2017-04-20 13:30:00,61.75,61.8,61.59,61.72,61037.0,61.75,61.8,61.59,61.72,61037.0
2017-04-20 14:00:00,61.71,61.9,61.66,61.77,78022.0,61.71,61.9,61.66,61.77,78022.0
2017-04-20 14:30:00,61.77,62.01,61.74,62.01,110435.0,61.77,62.01,61.74,62.01,110435.0
2017-04-20 15:00:00,62.0,62.03,61.86,62.02,168023.0,62.0,62.03,61.86,62.02,168023.0
2017-04-20 15:30:00,62.02,62.15,61.98,62.04,257247.0,62.02,62.15,61.98,62.04,257247.0
2017-04-21 09:30:00,62.15,62.67,62.11,62.24,213573.0,62.15,62.67,62.11,62.24,213573.0
2017-04-21 10:00:00,62.25,62.32,62.01,62.08,102327.0,62.25,62.32,62.01,62.08,102327.0
2017-04-21 10:30:00,62.09,62.1,61.99,62.07,57219.0,62.09,62.1,61.99,62.07,57219.0
2017-04-21 11:00:00,62.06,62.32,61.99,62.22,80679.0,62.06,62.32,61.99,62.22,80679.0
2017-04-21 11:30:00,62.24,62.26,62.1,62.18,49604.0,62.24,62.26,62.1,62.18,49604.0
2017-04-21 12:00:00,62.2,62.22,62.06,62.08,68904.0,62.2,62.22,62.06,62.08,68904.0
2017-04-21 12:30:00,62.08,62.21,62.05,62.15,62976.0,62.08,62.21,62.05,62.15,62976.0
2017-04-21 13:00:00,62.16,62.16,61.95,62.05,96680.0,62.16,62.16,61.95,62.05,96680.0
2017-04-21 13:30:00,62.05,62.2,61.95,62.2,63606.0,62.05,62.2,61.95,62.2,63606.0
2017-04-21 14:00:00,62.2,62.36,62.13,62.34,112093.0,62.2,62.36,62.13,62.34,112093.0
2017-04-21 14:30:00,62.34,62.42,62.28,62.3,132053.0,62.34,62.42,62.28,62.3,132053.0
2017-04-21 15:00:00,62.3,62.37,62.21,62.35,78662.0,62.3,62.37,62.21,62.35,78662.0
2017-04-21 15:30:00,62.35,62.38,62.24,62.28,239443.0,62.35,62.38,62.24,62.28,239443.0
2017-04-24 09:30:00,63.28,63.28,62.95,63.01,229791.0,63.28,63.28,62.95,63.01,229791.0
2017-04-24 10:00:00,63.02,63.05,62.71,62.98,95403.0,63.02,63.05,62.71,62.98,95403.0
2017-04-24 10:30:00,62.99,63.01,62.85,62.93,72257.0,62.99,63.01,62.85,62.93,72257.0
2017-04-24 11:00:00,62.94,63.01,62.62,62.71,83245.0,62.94,63.01,62.62,62.71,83245.0
2017-04-24 11:30:00,62.71,62.77,62.64,62.66,24593.0,62.71,62.77,62.64,62.66,24593.0
2017-04-24 12:00:00,62.67,62.76,62.67,62.71,31797.0,62.67,62.76,62.67,62.71,31797.0
2017-04-24 12:30:00,62.7,62.7,62.57,62.6,31528.0,62.7,62.7,62.57,62.6,31528.0
2017-04-24 13:00:00,62.6,62.67,62.59,62.61,35029.0,62.6,62.67,62.59,62.61,35029.0
2017-04-24 13:30:00,62.61,62.65,62.58,62.62,39855.0,62.61,62.65,62.58,62.62,39855.0
2017-04-24 14:00:00,62.64,62.69,62.59,62.64,39556.0,62.64,62.69,62.59,62.64,39556.0
2017-04-24 14:30:00,62.64,62.69,62.54,62.66,179298.0,62.64,62.69,62.54,62.66,179298.0
2017-04-24 15:00:00,62.66,62.7,62.57,62.59,86039.0,62.66,62.7,62.57,62.59,86039.0
2017-04-24 15:30:00,62.58,62.65,62.52,62.55,220274.0,62.58,62.65,62.52,62.55,220274.0
2017-04-25 09:30:00,63.07,63.25,62.92,63.06,124687.0,63.07,63.25,62.92,63.06,124687.0
2017-04-25 10:00:00,63.06,63.21,62.77,62.83,108790.0,63.06,63.21,62.77,62.83,108790.0
2017-04-25 10:30:00,62.81,62.83,62.45,62.45,132810.0,62.81,62.83,62.45,62.45,132810.0
2017-04-25 11:00:00,62.44,62.7,62.44,62.64,48165.0,62.44,62.7,62.44,62.64,48165.0
2017-04-25 11:30:00,62.63,62.84,62.63,62.78,61898.0,62.63,62.84,62.63,62.78,61898.0
2017-04-25 12:00:00,62.78,62.89,62.75,62.82,55321.0,62.78,62.89,62.75,62.82,55321.0
2017-04-25 12:30:00,62.83,62.87,62.75,62.86,30578.0,62.83,62.87,62.75,62.86,30578.0
2017-04-25 13:00:00,62.85,62.9,62.77,62.79,38983.0,62.85,62.9,62.77,62.79,38983.0
2017-04-25 13:30:00,62.76,62.77,62.66,62.7,43462.0,62.76,62.77,62.66,62.7,43462.0
2017-04-25 14:00:00,62.71,62.71,62.49,62.52,36910.0,62.71,62.71,62.49,62.52,36910.0
2017-04-25 14:30:00,62.5,62.61,62.49,62.57,52545.0,62.5,62.61,62.49,62.57,52545.0
2017-04-25 15:00:00,62.57,62.65,62.57,62.61,59332.0,62.57,62.65,62.57,62.61,59332.0
2017-04-25 15:30:00,62.6,62.67,62.56,62.63,208636.0,62.6,62.67,62.56,62.63,208636.0
2017-04-26 09:30:00,62.78,62.95,62.41,62.41,73091.0,62.78,62.95,62.41,62.41,73091.0
2017-04-26 10:00:00,62.4,62.59,62.31,62.55,29997.0,62.4,62.59,62.31,62.55,29997.0
2017-04-26 10:30:00,62.55,62.59,62.39,62.59,52127.0,62.55,62.59,62.39,62.59,52127.0
2017-04-26 11:00:00,62.57,62.75,62.5,62.73,36287.0,62.57,62.75,62.5,62.73,36287.0
2017-04-26 11:30:00,62.73,62.77,62.5,62.64,25867.0,62.73,62.77,62.5,62.64,25867.0
2017-04-26 12:00:00,62.67,62.76,62.63,62.68,25298.0,62.67,62.76,62.63,62.68,25298.0
2017-04-26 12:30:00,62.69,62.74,62.6,62.72,15950.0,62.69,62.74,62.6,62.72,15950.0
2017-04-26 13:00:00,62.71,62.81,62.66,62.71,26340.0,62.71,62.81,62.66,62.71,26340.0
2017-04-26 13:30:00,62.7,62.71,62.57,62.62,39085.0,62.7,62.71,62.57,62.62,39085.0
2017-04-26 14:00:00,62.62,62.78,62.58,62.78,23858.0,62.62,62.78,62.58,62.78,23858.0
2017-04-26 14:30:00,62.74,62.89,62.74,62.87,30037.0,62.74,62.89,62.74,62.87,30037.0
2017-04-26 15:00:00,62.85,62.91,62.82,62.83,57800.0,62.85,62.91,62.82,62.83,57800.0
2017-04-26 15:30:00,62.83,62.89,62.73,62.78,125281.0,62.83,62.89,62.73,62.78,125281.0
2017-04-27 09:30:00,63.12,63.23,62.69,62.99,29836.0,63.12,63.23,62.69,62.99,29836.0
2017-04-27 10:00:00,63.06,63.32,63.06,63.24,35360.0,63.06,63.32,63.06,63.24,35360.0
2017-04-27 10:30:00,63.25,63.49,63.21,63.46,369201.0,63.25,63.49,63.21,63.46,369201.0
2017-04-27 11:00:00,63.49,63.5,63.35,63.44,64805.0,63.49,63.5,63.35,63.44,64805.0
2017-04-27 11:30:00,63.44,63.63,63.32,63.36,78412.0,63.44,63.63,63.32,63.36,78412.0
2017-04-27 12:00:00,63.37,63.44,63.19,63.21,36201.0,63.37,63.44,63.19,63.21,36201.0
2017-04-27 12:30:00,63.21,63.25,63.13,63.22,46452.0,63.21,63.25,63.13,63.22,46452.0
2017-04-27 13:00:00,63.24,63.26,63.04,63.07,29282.0,63.24,63.26,63.04,63.07,29282.0
2017-04-27 13:30:00,63.08,63.15,63.08,63.14,22929.0,63.08,63.15,63.08,63.14,22929.0
2017-04-27 14:00:00,63.13,63.18,63.08,63.1,30169.0,63.13,63.18,63.08,63.1,30169.0
2017-04-27 14:30:00,63.11,63.17,63.05,63.08,37869.0,63.11,63.17,63.05,63.08,37869.0
2017-04-27 15:00:00,63.08,63.14,63.06,63.14,55899.0,63.08,63.14,63.06,63.14,55899.0
2017-04-27 15:30:00,63.13,63.19,63.09,63.15,168461.0,63.13,63.19,63.09,63.15,168461.0
2017-04-28 09:30:00,63.34,63.7,62.76,62.87,35263.0,63.34,63.7,62.76,62.87,35263.0
2017-04-28 10:00:00,62.89,63.0,62.76,62.96,33665.0,62.89,63.0,62.76,62.96,33665.0
2017-04-28 10:30:00,62.94,63.0,62.86,62.99,22935.0,62.94,63.0,62.86,62.99,22935.0
2017-04-28 11:00:00,62.97,63.0,62.82,62.89,38881.0,62.97,63.0,62.82,62.89,38881.0
2017-04-28 11:30:00,62.87,62.92,62.73,62.82,26780.0,62.87,62.92,62.73,62.82,26780.0
2017-04-28 12:00:00,62.81,62.88,62.74,62.75,18699.0,62.81,62.88,62.74,62.75,18699.0
2017-04-28 12:30:00,62.76,62.83,62.71,62.78,35648.0,62.76,62.83,62.71,62.78,35648.0
2017-04-28 13:00:00,62.79,62.92,62.78,62.83,42358.0,62.79,62.92,62.78,62.83,42358.0
2017-04-28 13:30:00,62.84,62.88,62.8,62.85,33401.0,62.84,62.88,62.8,62.85,33401.0
2017-04-28 14:00:00,62.85,62.85,62.71,62.79,36033.0,62.85,62.85,62.71,62.79,36033.0
2017-04-28 14:30:00,62.79,62.89,62.77,62.83,42100.0,62.79,62.89,62.77,62.83,42100.0
2017-04-28 15:00:00,62.83,62.92,62.81,62.86,42860.0,62.83,62.92,62.81,62.86,42860.0
2017-04-28 15:30:00,62.85,63.03,62.83,62.84,232594.0,62.85,63.03,62.83,62.84,232594.0
2017-05-01 09:30:00,63.07,63.1,62.72,63.0,67129.0,63.07,63.1,62.72,63.0,67129.0
2017-05-01 10:00:00,63.04,63.08,62.87,62.9,80877.0,63.04,63.08,62.87,62.9,80877.0
2017-05-01 10:30:00,62.9,63.38,62.89,63.32,57798.0,62.9,63.38,62.89,63.32,57798.0
2017-05-01 11:00:00,63.33,63.33,63.14,63.24,37454.0,63.33,63.33,63.14,63.24,37454.0
2017-05-01 11:30:00,63.24,63.38,63.16,63.38,26387.0,63.24,63.38,63.16,63.38,26387.0
2017-05-01 12:00:00,63.38,63.43,63.35,63.42,29559.0,63.38,63.43,63.35,63.42,29559.0
2017-05-01 12:30:00,63.43,63.48,63.32,63.47,43167.0,63.43,63.48,63.32,63.47,43167.0
2017-05-01 13:00:00,63.47,63.7,63.4,63.68,43651.0,63.47,63.7,63.4,63.68,43651.0
2017-05-01 13:30:00,63.67,63.71,63.6,63.69,23544.0,63.67,63.71,63.6,63.69,23544.0
2017-05-01 14:00:00,63.71,63.79,63.68,63.74,61305.0,63.71,63.79,63.68,63.74,61305.0
2017-05-01 14:30:00,63.74,63.76,63.61,63.67,48491.0,63.74,63.76,63.61,63.67,48491.0
2017-05-01 15:00:00,63.68,63.9,63.66,63.89,123542.0,63.68,63.9,63.66,63.89,123542.0
2017-05-01 15:30:00,63.89,64.08,63.88,63.98,229717.0,63.89,64.08,63.88,63.98,229717.0
2017-05-02 09:30:00,63.98,64.08,63.57,63.85,28638.0,63.98,64.08,63.57,63.85,28638.0
2017-05-02 10:00:00,63.81,64.0,63.65,63.98,26944.0,63.81,64.0,63.65,63.98,26944.0
2017-05-02 10:30:00,63.99,64.08,63.86,63.99,24292.0,63.99,64.08,63.86,63.99,24292.0
2017-05-02 11:00:00,63.99,63.99,63.8,63.85,32641.0,63.99,63.99,63.8,63.85,32641.0
2017-05-02 11:30:00,63.82,63.95,63.82,63.95,18600.0,63.82,63.95,63.82,63.95,18600.0
2017-05-02 12:00:00,63.95,64.09,63.91,63.98,15954.0,63.95,64.09,63.91,63.98,15954.0
2017-05-02 12:30:00,63.98,64.02,63.93,63.97,10901.0,63.98,64.02,63.93,63.97,10901.0
2017-05-02 13:00:00,63.97,64.04,63.88,63.88,13612.0,63.97,64.04,63.88,63.88,13612.0
2017-05-02 13:30:00,63.9,63.94,63.84,63.85,21037.0,63.9,63.94,63.84,63.85,21037.0
2017-05-02 14:00:00,63.83,63.97,63.81,63.95,26492.0,63.83,63.97,63.81,63.95,26492.0
2017-05-02 14:30:00,63.95,63.99,63.88,63.93,27753.0,63.95,63.99,63.88,63.93,27753.0
2017-05-02 15:00:00,63.93,63.99,63.87,63.89,51706.0,63.93,63.99,63.87,63.89,51706.0
2017-05-02 15:30:00,63.88,64.11,63.84,64.09,160475.0,63.88,64.11,63.84,64.09,160475.0
2017-05-03 09:30:00,63.8,64.0,63.64,63.67,40513.0,63.8,64.0,63.64,63.67,40513.0
2017-05-03 10:00:00,63.65,63.73,63.48,63.62,51449.0,63.65,63.73,63.48,63.62,51449.0
2017-05-03 10:30:00,63.63,63.67,63.44,63.53,71600.0,63.63,63.67,63.44,63.53,71600.0
2017-05-03 11:00:00,63.53,63.73,63.53,63.68,31791.0,63.53,63.73,63.53,63.68,31791.0
2017-05-03 11:30:00,63.7,63.72,63.58,63.6,124013.0,63.7,63.72,63.58,63.6,124013.0
2017-05-03 12:00:00,63.6,63.67,63.55,63.64,19837.0,63.6,63.67,63.55,63.64,19837.0
2017-05-03 12:30:00,63.67,63.73,63.63,63.72,18018.0,63.67,63.73,63.63,63.72,18018.0
2017-05-03 13:00:00,63.74,63.86,63.72,63.83,23474.0,63.74,63.86,63.72,63.83,23474.0
2017-05-03 13:30:00,63.82,63.87,63.78,63.8,13730.0,63.82,63.87,63.78,63.8,13730.0
2017-05-03 14:00:00,63.8,64.0,63.76,63.86,71551.0,63.8,64.0,63.76,63.86,71551.0
2017-05-03 14:30:00,63.84,63.94,63.78,63.83,39584.0,63.84,63.94,63.78,63.83,39584.0
2017-05-03 15:00:00,63.82,63.91,63.81,63.9,37774.0,63.82,63.91,63.81,63.9,37774.0
2017-05-03 15:30:00,63.89,64.03,63.87,63.99,142609.0,63.89,64.03,63.87,63.99,142609.0
2017-05-04 09:30:00,64.11,64.42,64.0,64.19,81334.0,64.11,64.42,64.0,64.19,81334.0
2017-05-04 10:00:00,64.15,64.32,64.11,64.18,54218.0,64.15,64.32,64.11,64.18,54218.0
2017-05-04 10:30:00,64.18,64.22,64.05,64.15,58598.0,64.18,64.22,64.05,64.15,58598.0
2017-05-04 11:00:00,64.15,64.27,64.12,64.2,39235.0,64.15,64.27,64.12,64.2,39235.0
2017-05-04 11:30:00,64.2,64.4,64.17,64.26,41328.0,64.2,64.4,64.17,64.26,41328.0
2017-05-04 12:00:00,64.26,64.27,63.91,64.0,39236.0,64.26,64.27,63.91,64.0,39236.0
2017-05-04 12:30:00,64.01,64.11,64.0,64.09,32723.0,64.01,64.11,64.0,64.09,32723.0
2017-05-04 13:00:00,64.09,64.11,63.96,63.96,33269.0,64.09,64.11,63.96,63.96,33269.0
2017-05-04 13:30:00,63.96,64.17,63.92,64.13,36732.0,63.96,64.17,63.92,64.13,36732.0
2017-05-04 14:00:00,64.11,64.17,63.88,63.91,103174.0,64.11,64.17,63.88,63.91,103174.0
2017-05-04 14:30:00,63.94,63.94,63.71,63.74,69465.0,63.94,63.94,63.71,63.74,69465.0
2017-05-04 15:00:00,63.74,63.81,63.67,63.7,67914.0,63.74,63.81,63.67,63.7,67914.0
2017-05-04 15:30:00,63.7,63.74,63.56,63.66,213201.0,63.7,63.74,63.56,63.66,213201.0
2017-05-05 09:30:00,63.55,64.36,63.55,64.27,64302.0,63.55,64.36,63.55,64.27,64302.0
2017-05-05 10:00:00,64.27,64.49,64.26,64.46,37353.0,64.27,64.49,64.26,64.46,37353.0
2017-05-05 10:30:00,64.48,64.49,64.31,64.4,37611.0,64.48,64.49,64.31,64.4,37611.0
2017-05-05 11:00:00,64.39,64.4,64.12,64.12,143075.0,64.39,64.4,64.12,64.12,143075.0
2017-05-05 11:30:00,64.16,64.16,64.04,64.07,62205.0,64.16,64.16,64.04,64.07,62205.0
2017-05-05 12:00:00,64.07,64.39,64.05,64.37,27201.0,64.07,64.39,64.05,64.37,27201.0
2017-05-05 12:30:00,64.35,64.64,64.35,64.64,36312.0,64.35,64.64,64.35,64.64,36312.0
2017-05-05 13:00:00,64.63,64.73,64.6,64.68,31340.0,64.63,64.73,64.6,64.68,31340.0
2017-05-05 13:30:00,64.69,65.02,64.67,64.97,81233.0,64.69,65.02,64.67,64.97,81233.0
2017-05-05 14:00:00,64.97,65.16,64.94,65.1,61843.0,64.97,65.16,64.94,65.1,61843.0
2017-05-05 14:30:00,65.09,65.25,65.0,65.19,58279.0,65.09,65.25,65.0,65.19,58279.0
2017-05-05 15:00:00,65.2,65.41,65.16,65.29,84572.0,65.2,65.41,65.16,65.29,84572.0
2017-05-05 15:30:00,65.3,65.45,65.28,65.42,152214.0,65.3,65.45,65.28,65.42,152214.0
2017-05-08 09:30:00,65.59,65.84,65.19,65.2,49102.0,65.59,65.84,65.19,65.2,49102.0
2017-05-08 10:00:00,65.16,65.37,64.89,64.97,103578.0,65.16,65.37,64.89,64.97,103578.0
2017-05-08 10:30:00,64.95,65.27,64.91,65.25,125368.0,64.95,65.27,64.91,65.25,125368.0
2017-05-08 11:00:00,65.25,65.33,65.07,65.09,52350.0,65.25,65.33,65.07,65.09,52350.0
2017-05-08 11:30:00,65.1,65.18,65.07,65.1,39557.0,65.1,65.18,65.07,65.1,39557.0
2017-05-08 12:00:00,65.08,65.08,64.93,64.94,34559.0,65.08,65.08,64.93,64.94,34559.0
2017-05-08 12:30:00,64.94,65.11,64.9,65.03,65547.0,64.94,65.11,64.9,65.03,65547.0
2017-05-08 13:00:00,65.06,65.21,65.03,65.19,34620.0,65.06,65.21,65.03,65.19,34620.0
2017-05-08 13:30:00,65.19,65.42,65.12,65.37,92933.0,65.19,65.42,65.12,65.37,92933.0
2017-05-08 14:00:00,65.34,65.38,65.15,65.16,47706.0,65.34,65.38,65.15,65.16,47706.0
2017-05-08 14:30:00,65.16,65.23,65.02,65.02,72060.0,65.16,65.23,65.02,65.02,72060.0
2017-05-08 15:00:00,65.02,65.1,65.0,65.05,42650.0,65.02,65.1,65.0,65.05,42650.0
2017-05-08 15:30:00,65.04,65.09,64.93,65.07,133952.0,65.04,65.09,64.93,65.07,133952.0
2017-05-09 09:30:00,65.2,65.56,65.0,65.35,32589.0,65.2,65.56,65.0,65.35,32589.0
2017-05-09 10:00:00,65.36,65.4,65.0,65.09,56575.0,65.36,65.4,65.0,65.09,56575.0
2017-05-09 10:30:00,65.09,65.3,64.94,65.23,45303.0,65.09,65.3,64.94,65.23,45303.0
2017-05-09 11:00:00,65.25,65.52,65.11,65.14,97606.0,65.25,65.52,65.11,65.14,97606.0
2017-05-09 11:30:00,65.15,65.48,65.14,65.48,41039.0,65.15,65.48,65.14,65.48,41039.0
2017-05-09 12:00:00,65.48,65.57,65.36,65.36,28622.0,65.48,65.57,65.36,65.36,28622.0
2017-05-09 12:30:00,65.36,65.46,65.3,65.39,12696.0,65.36,65.46,65.3,65.39,12696.0
2017-05-09 13:00:00,65.41,65.44,65.24,65.24,26391.0,65.41,65.44,65.24,65.24,26391.0
2017-05-09 13:30:00,65.31,65.41,65.24,65.36,24561.0,65.31,65.41,65.24,65.36,24561.0
2017-05-09 14:00:00,65.37,65.37,65.19,65.19,38592.0,65.37,65.37,65.19,65.19,38592.0
2017-05-09 14:30:00,65.18,65.2,65.06,65.12,34222.0,65.18,65.2,65.06,65.12,34222.0
2017-05-09 15:00:00,65.13,65.16,65.03,65.06,35238.0,65.13,65.16,65.03,65.06,35238.0
2017-05-09 15:30:00,65.08,65.14,64.9,65.1,119928.0,65.08,65.14,64.9,65.1,119928.0
2017-05-10 09:30:00,66.1,68.15,65.89,68.0,425966.0,66.1,68.15,65.89,68.0,425966.0
2017-05-10 10:00:00,68.0,68.02,67.52,67.52,377416.0,68.0,68.02,67.52,67.52,377416.0
2017-05-10 10:30:00,67.52,67.53,66.67,66.9,253250.0,67.52,67.53,66.67,66.9,253250.0
2017-05-10 11:00:00,66.9,67.43,66.86,67.39,205079.0,66.9,67.43,66.86,67.39,205079.0
2017-05-10 11:30:00,67.4,67.62,67.22,67.43,91550.0,67.4,67.62,67.22,67.43,91550.0
2017-05-10 12:00:00,67.41,67.9,67.28,67.78,219047.0,67.41,67.9,67.28,67.78,219047.0
2017-05-10 12:30:00,67.75,67.83,67.66,67.76,64346.0,67.75,67.83,67.66,67.76,64346.0
2017-05-10 13:00:00,67.75,67.89,67.72,67.89,107519.0,67.75,67.89,67.72,67.89,107519.0
2017-05-10 13:30:00,67.91,68.06,67.89,68.06,93048.0,67.91,68.06,67.89,68.06,93048.0
2017-05-10 14:00:00,68.05,68.36,67.92,68.05,167208.0,68.05,68.36,67.92,68.05,167208.0
2017-05-10 14:30:00,68.04,68.32,68.01,68.27,104269.0,68.04,68.32,68.01,68.27,104269.0
2017-05-10 15:00:00,68.27,68.6,68.26,68.57,177578.0,68.27,68.6,68.26,68.57,177578.0
2017-05-10 15:30:00,68.56,68.73,68.55,68.66,418362.0,68.56,68.73,68.55,68.66,418362.0
2017-05-11 09:30:00,68.64,68.64,67.6,67.61,185365.0,68.64,68.64,67.6,67.61,185365.0
2017-05-11 10:00:00,67.63,67.93,67.49,67.86,100358.0,67.63,67.93,67.49,67.86,100358.0
2017-05-11 10:30:00,67.83,68.09,67.73,68.04,112778.0,67.83,68.09,67.73,68.04,112778.0
2017-05-11 11:00:00,68.04,68.12,67.95,68.0,133556.0,68.04,68.12,67.95,68.0,133556.0
2017-05-11 11:30:00,67.98,68.01,67.84,67.98,90152.0,67.98,68.01,67.84,67.98,90152.0
2017-05-11 12:00:00,67.99,68.18,67.88,68.18,186682.0,67.99,68.18,67.88,68.18,186682.0
2017-05-11 12:30:00,68.19,68.3,67.98,67.99,53093.0,68.19,68.3,67.98,67.99,53093.0
2017-05-11 13:00:00,68.01,68.02,67.8,67.83,46596.0,68.01,68.02,67.8,67.83,46596.0
2017-05-11 13:30:00,67.85,68.28,67.83,68.28,78314.0,67.85,68.28,67.83,68.28,78314.0
2017-05-11 14:00:00,68.23,68.32,68.16,68.28,112953.0,68.23,68.32,68.16,68.28,112953.0
2017-05-11 14:30:00,68.28,68.31,68.17,68.27,76723.0,68.28,68.31,68.17,68.27,76723.0
2017-05-11 15:00:00,68.28,68.6,68.24,68.58,135653.0,68.28,68.6,68.24,68.58,135653.0
2017-05-11 15:30:00,68.57,68.66,68.43,68.6,284298.0,68.57,68.66,68.43,68.6,284298.0
2017-05-12 09:30:00,68.57,68.59,67.95,68.39,192332.0,68.57,68.59,67.95,68.39,192332.0
2017-05-12 10:00:00,68.4,68.77,68.31,68.63,153268.0,68.4,68.77,68.31,68.63,153268.0
2017-05-12 10:30:00,68.66,68.73,68.4,68.44,87980.0,68.66,68.73,68.4,68.44,87980.0
2017-05-12 11:00:00,68.45,68.73,68.45,68.52,148473.0,68.45,68.73,68.45,68.52,148473.0
2017-05-12 11:30:00,68.54,68.66,68.49,68.52,53534.0,68.54,68.66,68.49,68.52,53534.0
2017-05-12 12:00:00,68.52,68.52,68.37,68.38,47541.0,68.52,68.52,68.37,68.38,47541.0
2017-05-12 12:30:00,68.38,68.52,68.21,68.23,68154.0,68.38,68.52,68.21,68.23,68154.0
2017-05-12 13:00:00,68.24,68.32,68.15,68.28,44075.0,68.24,68.32,68.15,68.28,44075.0
2017-05-12 13:30:00,68.28,68.39,68.17,68.19,61379.0,68.28,68.39,68.17,68.19,61379.0
2017-05-12 14:00:00,68.2,68.21,67.98,67.99,61667.0,68.2,68.21,67.98,67.99,61667.0
2017-05-12 14:30:00,68.0,68.11,67.98,68.04,68101.0,68.0,68.11,67.98,68.04,68101.0
2017-05-12 15:00:00,68.05,68.12,67.97,68.0,119822.0,68.05,68.12,67.97,68.0,119822.0
2017-05-12 15:30:00,68.0,68.08,67.93,67.98,213849.0,68.0,68.08,67.93,67.98,213849.0
2017-05-15 09:30:00,68.0,68.63,67.85,68.59,182788.0,68.0,68.63,67.85,68.59,182788.0
2017-05-15 10:00:00,68.57,68.79,68.35,68.78,152129.0,68.57,68.79,68.35,68.78,152129.0
2017-05-15 10:30:00,68.79,69.29,68.79,69.12,200315.0,68.79,69.29,68.79,69.12,200315.0
2017-05-15 11:00:00,69.15,69.2,68.69,68.84,66054.0,69.15,69.2,68.69,68.84,66054.0
2017-05-15 11:30:00,68.84,69.01,68.75,69.0,57698.0,68.84,69.01,68.75,69.0,57698.0
2017-05-15 12:00:00,69.01,69.19,68.91,68.95,94464.0,69.01,69.19,68.91,68.95,94464.0
2017-05-15 12:30:00,68.94,68.97,68.67,68.69,35124.0,68.94,68.97,68.67,68.69,35124.0
2017-05-15 13:00:00,68.71,68.78,68.67,68.76,25928.0,68.71,68.78,68.67,68.76,25928.0
2017-05-15 13:30:00,68.78,68.95,68.78,68.92,24791.0,68.78,68.95,68.78,68.92,24791.0
2017-05-15 14:00:00,68.92,68.99,68.84,68.84,63926.0,68.92,68.99,68.84,68.84,63926.0
2017-05-15 14:30:00,68.84,69.06,68.83,68.88,106783.0,68.84,69.06,68.83,68.88,106783.0
2017-05-15 15:00:00,68.87,69.21,68.86,69.19,136509.0,68.87,69.21,68.86,69.19,136509.0
2017-05-15 15:30:00,69.2,69.31,69.03,69.27,224671.0,69.2,69.31,69.03,69.27,224671.0
2017-05-16 09:30:00,69.4,70.0,69.32,69.93,184170.0,69.4,70.0,69.32,69.93,184170.0
2017-05-16 10:00:00,69.94,70.53,69.68,69.71,276113.0,69.94,70.53,69.68,69.71,276113.0
2017-05-16 10:30:00,69.74,70.27,69.67,70.22,113805.0,69.74,70.27,69.67,70.22,113805.0
2017-05-16 11:00:00,70.22,70.22,69.93,70.15,77792.0,70.22,70.22,69.93,70.15,77792.0
2017-05-16 11:30:00,70.16,70.47,70.07,70.43,139918.0,70.16,70.47,70.07,70.43,139918.0
2017-05-16 12:00:00,70.44,70.45,70.22,70.29,60404.0,70.44,70.45,70.22,70.29,60404.0
2017-05-16 12:30:00,70.28,70.36,70.21,70.27,66398.0,70.28,70.36,70.21,70.27,66398.0
2017-05-16 13:00:00,70.26,70.45,70.25,70.4,62619.0,70.26,70.45,70.25,70.4,62619.0
2017-05-16 13:30:00,70.4,70.42,70.2,70.24,56983.0,70.4,70.42,70.2,70.24,56983.0
2017-05-16 14:00:00,70.26,70.44,70.24,70.38,80426.0,70.26,70.44,70.24,70.38,80426.0
2017-05-16 14:30:00,70.38,70.41,70.36,70.39,83189.0,70.38,70.41,70.36,70.39,83189.0
2017-05-16 15:00:00,70.39,70.4,70.26,70.33,74462.0,70.39,70.4,70.26,70.33,74462.0
2017-05-16 15:30:00,70.34,70.39,70.25,70.37,217312.0,70.34,70.39,70.25,70.37,217312.0
2017-05-17 09:30:00,69.79,69.9,66.82,68.45,583407.0,69.79,69.9,66.82,68.45,583407.0
2017-05-17 10:00:00,68.42,68.76,68.11,68.48,123969.0,68.42,68.76,68.11,68.48,123969.0
2017-05-17 10:30:00,68.51,68.57,67.59,67.7,151593.0,68.51,68.57,67.59,67.7,151593.0
2017-05-17 11:00:00,67.71,67.95,67.5,67.64,155167.0,67.71,67.95,67.5,67.64,155167.0
2017-05-17 11:30:00,67.65,68.01,67.52,67.74,81130.0,67.65,68.01,67.52,67.74,81130.0
2017-05-17 12:00:00,67.76,67.79,67.59,67.66,62097.0,67.76,67.79,67.59,67.66,62097.0
2017-05-17 12:30:00,67.66,67.94,67.62,67.94,81000.0,67.66,67.94,67.62,67.94,81000.0
2017-05-17 13:00:00,67.93,67.94,67.79,67.88,48339.0,67.93,67.94,67.79,67.88,48339.0
2017-05-17 13:30:00,67.88,67.94,67.42,67.42,80916.0,67.88,67.94,67.42,67.42,80916.0
2017-05-17 14:00:00,67.41,67.43,66.87,67.02,163765.0,67.41,67.43,66.87,67.02,163765.0
2017-05-17 14:30:00,67.0,67.22,66.42,66.54,175508.0,67.0,67.22,66.42,66.54,175508.0
2017-05-17 15:00:00,66.5,66.82,66.4,66.64,229631.0,66.5,66.82,66.4,66.64,229631.0
2017-05-17 15:30:00,66.61,66.69,66.24,66.52,505856.0,66.61,66.69,66.24,66.52,505856.0
2017-05-18 09:30:00,66.27,67.44,65.63,67.02,250474.0,66.27,67.44,65.63,67.02,250474.0
2017-05-18 10:00:00,67.05,68.09,67.0,67.86,151054.0,67.05,68.09,67.0,67.86,151054.0
2017-05-18 10:30:00,67.84,68.22,67.71,67.91,80989.0,67.84,68.22,67.71,67.91,80989.0
2017-05-18 11:00:00,67.9,68.26,67.83,68.06,44465.0,67.9,68.26,67.83,68.06,44465.0
2017-05-18 11:30:00,68.05,68.09,67.49,67.49,45041.0,68.05,68.09,67.49,67.49,45041.0
2017-05-18 12:00:00,67.51,67.63,67.26,67.59,48586.0,67.51,67.63,67.26,67.59,48586.0
2017-05-18 12:30:00,67.57,67.84,67.54,67.83,27054.0,67.57,67.84,67.54,67.83,27054.0
2017-05-18 13:00:00,67.83,68.34,67.81,68.33,75039.0,67.83,68.34,67.81,68.33,75039.0
2017-05-18 13:30:00,68.31,68.78,68.26,68.61,78834.0,68.31,68.78,68.26,68.61,78834.0
2017-05-18 14:00:00,68.59,68.78,68.56,68.68,46369.0,68.59,68.78,68.56,68.68,46369.0
2017-05-18 14:30:00,68.69,68.83,68.5,68.54,47692.0,68.69,68.83,68.5,68.54,47692.0
2017-05-18 15:00:00,68.55,68.71,68.51,68.6,60625.0,68.55,68.71,68.51,68.6,60625.0
2017-05-18 15:30:00,68.59,68.9,68.55,68.6,208061.0,68.59,68.9,68.55,68.6,208061.0
2017-05-19 09:30:00,68.4,68.78,66.7,67.62,267176.0,68.4,68.78,66.7,67.62,267176.0
2017-05-19 10:00:00,67.63,68.02,67.5,68.02,122004.0,67.63,68.02,67.5,68.02,122004.0
2017-05-19 10:30:00,68.03,68.18,67.9,68.07,83210.0,68.03,68.18,67.9,68.07,83210.0
2017-05-19 11:00:00,68.08,68.28,68.02,68.02,46699.0,68.08,68.28,68.02,68.02,46699.0
2017-05-19 11:30:00,68.03,68.04,67.63,67.7,83197.0,68.03,68.04,67.63,67.7,83197.0
2017-05-19 12:00:00,67.7,67.87,67.68,67.72,62458.0,67.7,67.87,67.68,67.72,62458.0
2017-05-19 12:30:00,67.75,67.9,67.72,67.85,46208.0,67.75,67.9,67.72,67.85,46208.0
2017-05-19 13:00:00,67.85,67.9,67.78,67.8,50335.0,67.85,67.9,67.78,67.8,50335.0
2017-05-19 13:30:00,67.78,67.83,67.6,67.73,72899.0,67.78,67.83,67.6,67.73,72899.0
2017-05-19 14:00:00,67.74,67.76,67.54,67.68,79652.0,67.74,67.76,67.54,67.68,79652.0
2017-05-19 14:30:00,67.65,67.93,67.63,67.79,69391.0,67.65,67.93,67.63,67.79,69391.0
2017-05-19 15:00:00,67.79,67.84,67.57,67.64,123229.0,67.79,67.84,67.57,67.64,123229.0
2017-05-19 15:30:00,67.64,67.74,67.48,67.58,373709.0,67.64,67.74,67.48,67.58,373709.0
2017-05-22 09:30:00,68.6,68.98,68.12,68.81,238238.0,68.6,68.98,68.12,68.81,238238.0
2017-05-22 10:00:00,68.81,69.45,68.79,69.42,180638.0,68.81,69.45,68.79,69.42,180638.0
2017-05-22 10:30:00,69.41,69.79,69.37,69.7,153358.0,69.41,69.79,69.37,69.7,153358.0
2017-05-22 11:00:00,69.67,69.69,69.33,69.48,158449.0,69.67,69.69,69.33,69.48,158449.0
2017-05-22 11:30:00,69.49,69.5,69.21,69.41,132048.0,69.49,69.5,69.21,69.41,132048.0
2017-05-22 12:00:00,69.43,70.07,69.43,69.91,160431.0,69.43,70.07,69.43,69.91,160431.0
2017-05-22 12:30:00,69.89,69.98,69.77,69.77,101461.0,69.89,69.98,69.77,69.77,101461.0
2017-05-22 13:00:00,69.76,69.78,69.24,69.28,168829.0,69.76,69.78,69.24,69.28,168829.0
2017-05-22 13:30:00,69.29,69.44,69.18,69.4,171187.0,69.29,69.44,69.18,69.4,171187.0
2017-05-22 14:00:00,69.39,69.4,68.85,68.99,240700.0,69.39,69.4,68.85,68.99,240700.0
2017-05-22 14:30:00,68.99,69.33,68.88,69.15,380115.0,68.99,69.33,68.88,69.15,380115.0
2017-05-22 15:00:00,69.16,69.16,68.54,68.59,331484.0,69.16,69.16,68.54,68.59,331484.0
2017-05-22 15:30:00,68.59,69.36,68.58,69.03,727726.0,68.59,69.36,68.58,69.03,727726.0
2017-05-23 09:30:00,72.5,76.7,71.68,73.18,3907776.0,72.5,76.7,71.68,73.18,3907776.0
2017-05-23 10:00:00,73.16,74.29,72.09,72.18,1221573.0,73.16,74.29,72.09,72.18,1221573.0
2017-05-23 10:30:00,72.18,72.55,71.33,72.39,954985.0,72.18,72.55,71.33,72.39,954985.0
2017-05-23 11:00:00,72.37,72.79,71.16,72.74,705730.0,72.37,72.79,71.16,72.74,705730.0
2017-05-23 11:30:00,72.68,73.12,71.71,72.95,502953.0,72.68,73.12,71.71,72.95,502953.0
2017-05-23 12:00:00,72.92,72.97,71.84,71.88,250946.0,72.92,72.97,71.84,71.88,250946.0
2017-05-23 12:30:00,71.84,72.36,71.83,72.12,279345.0,71.84,72.36,71.83,72.12,279345.0
2017-05-23 13:00:00,72.09,72.73,72.05,72.64,330914.0,72.09,72.73,72.05,72.64,330914.0
2017-05-23 13:30:00,72.71,72.89,71.99,72.12,275913.0,72.71,72.89,71.99,72.12,275913.0
2017-05-23 14:00:00,72.13,72.29,71.63,72.23,269026.0,72.13,72.29,71.63,72.23,269026.0
2017-05-23 14:30:00,72.24,73.09,72.23,73.08,417776.0,72.24,73.09,72.23,73.08,417776.0
2017-05-23 15:00:00,73.09,73.59,72.68,73.09,578920.0,73.09,73.59,72.68,73.09,578920.0
2017-05-23 15:30:00,73.1,73.19,72.5,72.84,634047.0,73.1,73.19,72.5,72.84,634047.0
2017-05-24 09:30:00,73.76,75.24,73.31,74.03,950441.0,73.76,75.24,73.31,74.03,950441.0
2017-05-24 10:00:00,74.04,75.42,74.03,75.41,383393.0,74.04,75.42,74.03,75.41,383393.0
2017-05-24 10:30:00,75.41,76.17,75.23,75.46,464308.0,75.41,76.17,75.23,75.46,464308.0
2017-05-24 11:00:00,75.42,76.25,75.25,75.92,228097.0,75.42,76.25,75.25,75.92,228097.0
2017-05-24 11:30:00,75.92,76.16,75.24,75.73,192442.0,75.92,76.16,75.24,75.73,192442.0
2017-05-24 12:00:00,75.69,75.76,75.27,75.66,149071.0,75.69,75.76,75.27,75.66,149071.0
2017-05-24 12:30:00,75.69,76.2,75.41,76.2,161059.0,75.69,76.2,75.41,76.2,161059.0
2017-05-24 13:00:00,76.17,76.18,75.7,75.96,137108.0,76.17,76.18,75.7,75.96,137108.0
2017-05-24 13:30:00,75.99,76.48,75.9,76.3,189705.0,75.99,76.48,75.9,76.3,189705.0
2017-05-24 14:00:00,76.28,77.12,76.03,77.02,348510.0,76.28,77.12,76.03,77.02,348510.0
2017-05-24 14:30:00,77.01,77.54,76.85,76.93,382814.0,77.01,77.54,76.85,76.93,382814.0
2017-05-24 15:00:00,76.92,77.29,76.7,77.29,326895.0,76.92,77.29,76.7,77.29,326895.0
2017-05-24 15:30:00,77.3,77.76,77.27,77.73,702606.0,77.3,77.76,77.27,77.73,702606.0
2017-05-25 09:30:00,78.8,79.58,78.01,78.73,780016.0,78.8,79.58,78.01,78.73,780016.0
2017-05-25 10:00:00,78.75,79.09,78.22,78.86,408166.0,78.75,79.09,78.22,78.86,408166.0
2017-05-25 10:30:00,78.86,79.05,78.63,78.94,243458.0,78.86,79.05,78.63,78.94,243458.0
2017-05-25 11:00:00,78.94,79.1,78.7,78.89,179569.0,78.94,79.1,78.7,78.89,179569.0
2017-05-25 11:30:00,78.87,78.9,78.47,78.73,201326.0,78.87,78.9,78.47,78.73,201326.0
2017-05-25 12:00:00,78.74,79.25,78.64,79.07,181259.0,78.74,79.25,78.64,79.07,181259.0
2017-05-25 12:30:00,79.07,79.25,78.73,78.86,104420.0,79.07,79.25,78.73,78.86,104420.0
2017-05-25 13:00:00,78.85,78.85,78.61,78.61,90883.0,78.85,78.85,78.61,78.61,90883.0
2017-05-25 13:30:00,78.61,78.8,78.56,78.68,93250.0,78.61,78.8,78.56,78.68,93250.0
2017-05-25 14:00:00,78.67,78.84,78.62,78.79,85268.0,78.67,78.84,78.62,78.79,85268.0
2017-05-25 14:30:00,78.79,78.8,78.61,78.72,75968.0,78.79,78.8,78.61,78.72,75968.0
2017-05-25 15:00:00,78.73,78.8,78.59,78.62,112112.0,78.73,78.8,78.59,78.62,112112.0
2017-05-25 15:30:00,78.62,78.72,78.44,78.53,267813.0,78.62,78.72,78.44,78.53,267813.0
2017-05-26 09:30:00,78.69,78.87,76.9,77.64,422530.0,78.69,78.87,76.9,77.64,422530.0
2017-05-26 10:00:00,77.65,77.68,77.16,77.41,169301.0,77.65,77.68,77.16,77.41,169301.0
2017-05-26 10:30:00,77.41,77.51,77.35,77.4,140814.0,77.41,77.51,77.35,77.4,140814.0
2017-05-26 11:00:00,77.44,77.51,77.17,77.32,92329.0,77.44,77.51,77.17,77.32,92329.0
2017-05-26 11:30:00,77.33,77.5,77.25,77.29,100806.0,77.33,77.5,77.25,77.29,100806.0
2017-05-26 12:00:00,77.34,77.74,77.32,77.53,123846.0,77.34,77.74,77.32,77.53,123846.0
2017-05-26 12:30:00,77.53,77.61,77.41,77.49,69593.0,77.53,77.61,77.41,77.49,69593.0
2017-05-26 13:00:00,77.5,77.56,77.42,77.51,72037.0,77.5,77.56,77.42,77.51,72037.0
2017-05-26 13:30:00,77.53,77.58,77.4,77.51,61063.0,77.53,77.58,77.4,77.51,61063.0
2017-05-26 14:00:00,77.51,77.54,77.24,77.36,97230.0,77.51,77.54,77.24,77.36,97230.0
2017-05-26 14:30:00,77.35,77.48,77.3,77.45,96226.0,77.35,77.48,77.3,77.45,96226.0
2017-05-26 15:00:00,77.45,77.47,77.2,77.39,125572.0,77.45,77.47,77.2,77.39,125572.0
2017-05-26 15:30:00,77.38,77.4,76.99,77.07,378816.0,77.38,77.4,76.99,77.07,378816.0
2017-05-30 09:30:00,76.68,76.78,75.26,76.0,506448.0,76.68,76.78,75.26,76.0,506448.0
2017-05-30 10:00:00,76.02,76.37,75.78,76.15,185140.0,76.02,76.37,75.78,76.15,185140.0
2017-05-30 10:30:00,76.15,76.31,75.87,75.9,132901.0,76.15,76.31,75.87,75.9,132901.0
2017-05-30 11:00:00,75.9,76.12,75.47,75.55,218580.0,75.9,76.12,75.47,75.55,218580.0
2017-05-30 11:30:00,75.56,75.83,75.56,75.65,98007.0,75.56,75.83,75.56,75.65,98007.0
2017-05-30 12:00:00,75.64,75.94,75.54,75.89,109024.0,75.64,75.94,75.54,75.89,109024.0
2017-05-30 12:30:00,75.88,76.17,75.84,76.16,137886.0,75.88,76.17,75.84,76.16,137886.0
2017-05-30 13:00:00,76.16,76.27,75.94,76.22,77732.0,76.16,76.27,75.94,76.22,77732.0
2017-05-30 13:30:00,76.22,76.28,76.07,76.12,54876.0,76.22,76.28,76.07,76.12,54876.0
2017-05-30 14:00:00,76.12,76.29,76.12,76.23,80329.0,76.12,76.29,76.12,76.23,80329.0
2017-05-30 14:30:00,76.22,76.4,76.21,76.29,117968.0,76.22,76.4,76.21,76.29,117968.0
2017-05-30 15:00:00,76.29,76.52,76.29,76.34,153597.0,76.29,76.52,76.29,76.34,153597.0
2017-05-30 15:30:00,76.33,76.44,76.05,76.07,455559.0,76.33,76.44,76.05,76.07,455559.0
2017-05-31 09:30:00,76.37,77.17,76.24,76.27,152756.0,76.37,77.17,76.24,76.27,152756.0
2017-05-31 10:00:00,76.25,76.29,75.78,76.28,149205.0,76.25,76.29,75.78,76.28,149205.0
2017-05-31 10:30:00,76.27,76.85,76.11,76.85,149439.0,76.27,76.85,76.11,76.85,149439.0
2017-05-31 11:00:00,76.83,76.85,76.23,76.31,99904.0,76.83,76.85,76.23,76.31,99904.0
2017-05-31 11:30:00,76.29,76.49,76.2,76.44,46799.0,76.29,76.49,76.2,76.44,46799.0
2017-05-31 12:00:00,76.43,76.49,76.34,76.43,41750.0,76.43,76.49,76.34,76.43,41750.0
2017-05-31 12:30:00,76.47,76.6,76.42,76.56,54246.0,76.47,76.6,76.42,76.56,54246.0
2017-05-31 13:00:00,76.57,76.96,76.57,76.82,55542.0,76.57,76.96,76.57,76.82,55542.0
2017-05-31 13:30:00,76.78,77.01,76.78,76.98,60164.0,76.78,77.01,76.78,76.98,60164.0
2017-05-31 14:00:00,77.01,77.05,76.57,76.72,96705.0,77.01,77.05,76.57,76.72,96705.0
2017-05-31 14:30:00,76.73,76.8,76.53,76.63,61902.0,76.73,76.8,76.53,76.63,61902.0
2017-05-31 15:00:00,76.63,76.74,76.6,76.67,49840.0,76.63,76.74,76.6,76.67,49840.0
2017-05-31 15:30:00,76.66,76.82,76.62,76.74,311822.0,76.66,76.82,76.62,76.74,311822.0
2017-06-01 09:30:00,76.77,78.29,76.76,77.66,260062.0,76.77,78.29,76.76,77.66,260062.0
2017-06-01 10:00:00,77.69,77.9,77.5,77.88,216680.0,77.69,77.9,77.5,77.88,216680.0
2017-06-01 10:30:00,77.85,77.85,77.56,77.62,88385.0,77.85,77.85,77.56,77.62,88385.0
2017-06-01 11:00:00,77.64,77.77,77.58,77.77,91421.0,77.64,77.77,77.58,77.77,91421.0
2017-06-01 11:30:00,77.79,78.09,77.64,78.06,72461.0,77.79,78.09,77.64,78.06,72461.0
2017-06-01 12:00:00,78.08,78.42,78.03,78.36,89012.0,78.08,78.42,78.03,78.36,89012.0
2017-06-01 12:30:00,78.36,78.5,78.06,78.11,70349.0,78.36,78.5,78.06,78.11,70349.0
2017-06-01 13:00:00,78.09,78.25,78.0,78.2,71666.0,78.09,78.25,78.0,78.2,71666.0
2017-06-01 13:30:00,78.2,78.38,78.01,78.02,110179.0,78.2,78.38,78.01,78.02,110179.0
2017-06-01 14:00:00,78.01,78.2,77.78,77.99,161091.0,78.01,78.2,77.78,77.99,161091.0
2017-06-01 14:30:00,77.97,78.14,77.87,77.9,69487.0,77.97,78.14,77.87,77.9,69487.0
2017-06-01 15:00:00,77.89,78.07,77.85,78.04,72534.0,77.89,78.07,77.85,78.04,72534.0
2017-06-01 15:30:00,78.04,78.22,77.99,78.12,348911.0,78.04,78.22,77.99,78.12,348911.0
2017-06-02 09:30:00,76.21,77.97,76.11,77.01,273991.0,76.21,77.97,76.11,77.01,273991.0
2017-06-02 10:00:00,77.0,77.65,76.99,77.42,100863.0,77.0,77.65,76.99,77.42,100863.0
2017-06-02 10:30:00,77.39,77.99,77.39,77.95,88507.0,77.39,77.99,77.39,77.95,88507.0
2017-06-02 11:00:00,77.97,78.16,77.88,77.98,140522.0,77.97,78.16,77.88,77.98,140522.0
2017-06-02 11:30:00,77.98,78.0,77.7,77.8,82237.0,77.98,78.0,77.7,77.8,82237.0
2017-06-02 12:00:00,77.8,77.8,77.46,77.51,37964.0,77.8,77.8,77.46,77.51,37964.0
2017-06-02 12:30:00,77.5,77.5,77.14,77.18,56295.0,77.5,77.5,77.14,77.18,56295.0
2017-06-02 13:00:00,77.17,77.3,77.05,77.3,45386.0,77.17,77.3,77.05,77.3,45386.0
2017-06-02 13:30:00,77.29,77.4,77.12,77.16,65925.0,77.29,77.4,77.12,77.16,65925.0
2017-06-02 14:00:00,77.15,77.41,77.09,77.34,43811.0,77.15,77.41,77.09,77.34,43811.0
2017-06-02 14:30:00,77.33,77.41,77.27,77.39,36568.0,77.33,77.41,77.27,77.39,36568.0
2017-06-02 15:00:00,77.4,77.58,77.4,77.49,67908.0,77.4,77.58,77.4,77.49,67908.0
2017-06-02 15:30:00,77.49,77.75,77.4,77.65,246104.0,77.49,77.75,77.4,77.65,246104.0
2017-06-05 09:30:00,77.6,78.25,77.6,77.97,98378.0,77.6,78.25,77.6,77.97,98378.0
2017-06-05 10:00:00,77.98,77.99,77.72,77.92,48259.0,77.98,77.99,77.72,77.92,48259.0
2017-06-05 10:30:00,77.95,78.15,77.92,77.95,56041.0,77.95,78.15,77.92,77.95,56041.0
2017-06-05 11:00:00,77.97,78.14,77.85,77.88,62358.0,77.97,78.14,77.85,77.88,62358.0
2017-06-05 11:30:00,77.9,77.9,77.64,77.7,50968.0,77.9,77.9,77.64,77.7,50968.0
2017-06-05 12:00:00,77.71,77.77,77.45,77.54,39356.0,77.71,77.77,77.45,77.54,39356.0
2017-06-05 12:30:00,77.55,77.56,77.34,77.4,47442.0,77.55,77.56,77.34,77.4,47442.0
2017-06-05 13:00:00,77.39,77.56,77.27,77.47,53981.0,77.39,77.56,77.27,77.47,53981.0
2017-06-05 13:30:00,77.47,77.48,77.32,77.44,36246.0,77.47,77.48,77.32,77.44,36246.0
2017-06-05 14:00:00,77.43,77.5,77.38,77.46,32672.0,77.43,77.5,77.38,77.46,32672.0
2017-06-05 14:30:00,77.46,77.48,77.27,77.29,36907.0,77.46,77.48,77.27,77.29,36907.0
2017-06-05 15:00:00,77.28,77.37,77.26,77.35,50325.0,77.28,77.37,77.26,77.35,50325.0
2017-06-05 15:30:00,77.36,77.4,77.18,77.32,203330.0,77.36,77.4,77.18,77.32,203330.0
2017-06-06 09:30:00,77.04,77.72,76.82,77.59,74224.0,77.04,77.72,76.82,77.59,74224.0
2017-06-06 10:00:00,77.59,78.04,77.43,78.02,108607.0,77.59,78.04,77.43,78.02,108607.0
2017-06-06 10:30:00,78.05,78.36,77.98,78.16,91224.0,78.05,78.36,77.98,78.16,91224.0
2017-06-06 11:00:00,78.15,78.21,77.75,77.89,97360.0,78.15,78.21,77.75,77.89,97360.0
2017-06-06 11:30:00,77.89,77.92,77.67,77.78,82394.0,77.89,77.92,77.67,77.78,82394.0
2017-06-06 12:00:00,77.77,77.91,77.75,77.85,55548.0,77.77,77.91,77.75,77.85,55548.0
2017-06-06 12:30:00,77.82,77.87,77.71,77.81,44895.0,77.82,77.87,77.71,77.81,44895.0
2017-06-06 13:00:00,77.77,77.81,77.45,77.59,73129.0,77.77,77.81,77.45,77.59,73129.0
2017-06-06 13:30:00,77.56,77.64,77.48,77.6,80349.0,77.56,77.64,77.48,77.6,80349.0
2017-06-06 14:00:00,77.6,77.89,77.6,77.87,43981.0,77.6,77.89,77.6,77.87,43981.0
2017-06-06 14:30:00,77.89,78.14,77.87,78.08,72611.0,77.89,78.14,77.87,78.08,72611.0
2017-06-06 15:00:00,78.09,78.12,77.67,77.73,89868.0,78.09,78.12,77.67,77.73,89868.0
2017-06-06 15:30:00,77.73,77.73,77.55,77.65,202859.0,77.73,77.73,77.55,77.65,202859.0
2017-06-07 09:30:00,78.57,79.88,78.39,79.12,468853.0,78.57,79.88,78.39,79.12,468853.0
2017-06-07 10:00:00,79.14,79.23,78.59,78.7,227591.0,79.14,79.23,78.59,78.7,227591.0
2017-06-07 10:30:00,78.68,78.92,78.4,78.75,158553.0,78.68,78.92,78.4,78.75,158553.0
2017-06-07 11:00:00,78.74,79.22,78.7,79.09,120818.0,78.74,79.22,78.7,79.09,120818.0
2017-06-07 11:30:00,79.08,79.76,79.06,79.61,128410.0,79.08,79.76,79.06,79.61,128410.0
2017-06-07 12:00:00,79.63,79.89,79.41,79.67,123146.0,79.63,79.89,79.41,79.67,123146.0
2017-06-07 12:30:00,79.67,79.73,79.21,79.44,76878.0,79.67,79.73,79.21,79.44,76878.0
2017-06-07 13:00:00,79.45,79.56,79.39,79.45,70928.0,79.45,79.56,79.39,79.45,70928.0
2017-06-07 13:30:00,79.45,79.48,79.3,79.41,133859.0,79.45,79.48,79.3,79.41,133859.0
2017-06-07 14:00:00,79.4,79.67,79.35,79.65,86506.0,79.4,79.67,79.35,79.65,86506.0
2017-06-07 14:30:00,79.65,79.88,79.65,79.88,166107.0,79.65,79.88,79.65,79.88,166107.0
2017-06-07 15:00:00,79.87,79.87,79.59,79.7,115554.0,79.87,79.87,79.59,79.7,115554.0
2017-06-07 15:30:00,79.7,79.92,79.64,79.78,321224.0,79.7,79.92,79.64,79.78,321224.0
2017-06-08 09:30:00,80.01,80.54,79.1,79.12,232553.0,80.01,80.54,79.1,79.12,232553.0
2017-06-08 10:00:00,79.16,79.34,78.43,78.63,124668.0,79.16,79.34,78.43,78.63,124668.0
2017-06-08 10:30:00,78.59,78.97,78.58,78.79,81810.0,78.59,78.97,78.58,78.79,81810.0
2017-06-08 11:00:00,78.79,79.22,78.79,78.97,93840.0,78.79,79.22,78.79,78.97,93840.0
2017-06-08 11:30:00,78.99,79.11,78.8,79.04,67183.0,78.99,79.11,78.8,79.04,67183.0
2017-06-08 12:00:00,79.09,79.32,78.95,79.08,81885.0,79.09,79.32,78.95,79.08,81885.0
2017-06-08 12:30:00,79.09,79.09,78.89,79.09,71943.0,79.09,79.09,78.89,79.09,71943.0
2017-06-08 13:00:00,79.08,79.28,78.96,78.96,53961.0,79.08,79.28,78.96,78.96,53961.0
2017-06-08 13:30:00,78.96,79.25,78.91,79.19,59664.0,78.96,79.25,78.91,79.19,59664.0
2017-06-08 14:00:00,79.17,79.2,78.84,78.92,80671.0,79.17,79.2,78.84,78.92,80671.0
2017-06-08 14:30:00,78.91,79.03,78.86,78.88,81188.0,78.91,79.03,78.86,78.88,81188.0
2017-06-08 15:00:00,78.9,79.35,78.87,79.27,81405.0,78.9,79.35,78.87,79.27,81405.0
2017-06-08 15:30:00,79.27,79.45,79.19,79.32,268858.0,79.27,79.45,79.19,79.32,268858.0
2017-06-09 09:30:00,79.62,80.05,78.94,79.34,128366.0,79.62,80.05,78.94,79.34,128366.0
2017-06-09 10:00:00,79.38,79.96,79.25,79.77,79331.0,79.38,79.96,79.25,79.77,79331.0
2017-06-09 10:30:00,79.76,80.12,79.7,79.84,65659.0,79.76,80.12,79.7,79.84,65659.0
2017-06-09 11:00:00,79.91,79.91,79.12,79.14,96894.0,79.91,79.91,79.12,79.14,96894.0
2017-06-09 11:30:00,79.17,79.68,79.17,79.43,67702.0,79.17,79.68,79.17,79.43,67702.0
2017-06-09 12:00:00,79.39,79.41,78.4,78.49,91462.0,79.39,79.41,78.4,78.49,91462.0
2017-06-09 12:30:00,78.52,78.54,77.4,77.46,239293.0,78.52,78.54,77.4,77.46,239293.0
2017-06-09 13:00:00,77.42,77.63,76.38,76.54,220987.0,77.42,77.63,76.38,76.54,220987.0
2017-06-09 13:30:00,76.55,76.67,75.38,75.39,277855.0,76.55,76.67,75.38,75.39,277855.0
2017-06-09 14:00:00,75.35,75.93,75.28,75.31,269466.0,75.35,75.93,75.28,75.31,269466.0
2017-06-09 14:30:00,75.3,75.3,73.31,74.53,373767.0,75.3,75.3,73.31,74.53,373767.0
2017-06-09 15:00:00,74.51,75.77,74.42,75.28,432165.0,74.51,75.77,74.42,75.28,432165.0
2017-06-09 15:30:00,75.28,75.36,74.39,75.3,835868.0,75.28,75.36,74.39,75.3,835868.0
2017-06-12 09:30:00,73.83,73.94,71.2,72.3,984594.0,73.83,73.94,71.2,72.3,984594.0
2017-06-12 10:00:00,72.28,72.65,71.4,71.98,476904.0,72.28,72.65,71.4,71.98,476904.0
2017-06-12 10:30:00,71.96,73.86,71.96,73.46,356049.0,71.96,73.86,71.96,73.46,356049.0
2017-06-12 11:00:00,73.47,74.78,73.27,74.52,259546.0,73.47,74.78,73.27,74.52,259546.0
2017-06-12 11:30:00,74.55,74.84,73.46,73.78,222125.0,74.55,74.84,73.46,73.78,222125.0
2017-06-12 12:00:00,73.77,74.38,73.41,73.55,153625.0,73.77,74.38,73.41,73.55,153625.0
2017-06-12 12:30:00,73.58,73.74,73.24,73.39,133249.0,73.58,73.74,73.24,73.39,133249.0
2017-06-12 13:00:00,73.36,73.52,73.13,73.4,101338.0,73.36,73.52,73.13,73.4,101338.0
2017-06-12 13:30:00,73.42,73.58,73.16,73.21,90388.0,73.42,73.58,73.16,73.21,90388.0
2017-06-12 14:00:00,73.18,73.4,73.12,73.27,125361.0,73.18,73.4,73.12,73.27,125361.0
2017-06-12 14:30:00,73.27,73.73,73.25,73.52,153925.0,73.27,73.73,73.25,73.52,153925.0
2017-06-12 15:00:00,73.51,73.82,73.34,73.34,178582.0,73.51,73.82,73.34,73.34,178582.0
2017-06-12 15:30:00,73.37,73.87,73.23,73.84,513612.0,73.37,73.87,73.23,73.84,513612.0
2017-06-13 09:30:00,75.27,75.4,74.25,74.65,272410.0,75.27,75.4,74.25,74.65,272410.0
2017-06-13 10:00:00,74.66,74.91,74.29,74.56,103833.0,74.66,74.91,74.29,74.56,103833.0
2017-06-13 10:30:00,74.57,74.76,73.55,73.69,130310.0,74.57,74.76,73.55,73.69,130310.0
2017-06-13 11:00:00,73.64,74.27,73.37,73.94,135086.0,73.64,74.27,73.37,73.94,135086.0
2017-06-13 11:30:00,73.96,74.19,73.63,74.18,78432.0,73.96,74.19,73.63,74.18,78432.0
2017-06-13 12:00:00,74.18,74.52,74.15,74.2,131992.0,74.18,74.52,74.15,74.2,131992.0
2017-06-13 12:30:00,74.17,74.97,74.05,74.97,124981.0,74.17,74.97,74.05,74.97,124981.0
2017-06-13 13:00:00,74.91,74.93,74.51,74.67,54485.0,74.91,74.93,74.51,74.67,54485.0
2017-06-13 13:30:00,74.68,74.85,74.46,74.67,56251.0,74.68,74.85,74.46,74.67,56251.0
2017-06-13 14:00:00,74.66,74.79,74.42,74.46,89531.0,74.66,74.79,74.42,74.46,89531.0
2017-06-13 14:30:00,74.43,74.56,74.38,74.47,60758.0,74.43,74.56,74.38,74.47,60758.0
2017-06-13 15:00:00,74.48,74.66,74.45,74.66,102692.0,74.48,74.66,74.45,74.66,102692.0
2017-06-13 15:30:00,74.67,74.84,74.44,74.62,330058.0,74.67,74.84,74.44,74.62,330058.0
2017-06-14 09:30:00,74.99,75.45,74.86,75.35,92700.0,74.99,75.45,74.86,75.35,92700.0
2017-06-14 10:00:00,75.26,75.26,74.4,74.4,54202.0,75.26,75.26,74.4,74.4,54202.0
2017-06-14 10:30:00,74.32,75.24,74.31,74.99,55531.0,74.32,75.24,74.31,74.99,55531.0
2017-06-14 11:00:00,74.98,75.29,74.74,75.23,43283.0,74.98,75.29,74.74,75.23,43283.0
2017-06-14 11:30:00,75.24,75.49,75.08,75.45,76003.0,75.24,75.49,75.08,75.45,76003.0
2017-06-14 12:00:00,75.45,75.5,75.08,75.16,64565.0,75.45,75.5,75.08,75.16,64565.0
2017-06-14 12:30:00,75.15,75.47,75.09,75.36,72712.0,75.15,75.47,75.09,75.36,72712.0
2017-06-14 13:00:00,75.37,75.44,75.26,75.33,40919.0,75.37,75.44,75.26,75.33,40919.0
2017-06-14 13:30:00,75.33,75.57,75.16,75.2,55496.0,75.33,75.57,75.16,75.2,55496.0
2017-06-14 14:00:00,75.24,75.49,74.92,75.0,65078.0,75.24,75.49,74.92,75.0,65078.0
2017-06-14 14:30:00,74.99,74.99,74.06,74.22,82937.0,74.99,74.99,74.06,74.22,82937.0
2017-06-14 15:00:00,74.27,74.27,73.3,73.88,108633.0,74.27,74.27,73.3,73.88,108633.0
2017-06-14 15:30:00,73.87,74.38,73.84,74.38,176675.0,73.87,74.38,73.84,74.38,176675.0
2017-06-15 09:30:00,72.7,73.6,72.53,73.48,242741.0,72.7,73.6,72.53,73.48,242741.0
2017-06-15 10:00:00,73.41,73.65,72.72,73.08,92694.0,73.41,73.65,72.72,73.08,92694.0
2017-06-15 10:30:00,73.08,73.47,73.02,73.26,126385.0,73.08,73.47,73.02,73.26,126385.0
2017-06-15 11:00:00,73.24,74.06,73.15,74.03,90063.0,73.24,74.06,73.15,74.03,90063.0
2017-06-15 11:30:00,74.03,74.17,73.79,73.79,49961.0,74.03,74.17,73.79,73.79,49961.0
2017-06-15 12:00:00,73.79,74.39,73.73,74.32,45299.0,73.79,74.39,73.73,74.32,45299.0
2017-06-15 12:30:00,74.32,74.64,74.19,74.63,84399.0,74.32,74.64,74.19,74.63,84399.0
2017-06-15 13:00:00,74.62,74.73,74.41,74.56,108763.0,74.62,74.73,74.41,74.56,108763.0
2017-06-15 13:30:00,74.52,74.69,74.26,74.4,57580.0,74.52,74.69,74.26,74.4,57580.0
2017-06-15 14:00:00,74.36,74.65,74.22,74.57,49483.0,74.36,74.65,74.22,74.57,49483.0
2017-06-15 14:30:00,74.55,74.67,74.44,74.53,41436.0,74.55,74.67,74.44,74.53,41436.0
2017-06-15 15:00:00,74.5,74.65,74.45,74.47,60657.0,74.5,74.65,74.45,74.47,60657.0
2017-06-15 15:30:00,74.45,74.45,73.91,74.01,344717.0,74.45,74.45,73.91,74.01,344717.0
2017-06-16 09:30:00,74.06,74.84,73.38,74.84,357117.0,74.06,74.84,73.38,74.84,357117.0
2017-06-16 10:00:00,74.81,75.07,74.35,74.46,81851.0,74.81,75.07,74.35,74.46,81851.0
2017-06-16 10:30:00,74.47,74.74,74.13,74.23,52130.0,74.47,74.74,74.13,74.23,52130.0
2017-06-16 11:00:00,74.25,74.34,73.83,74.08,60011.0,74.25,74.34,73.83,74.08,60011.0
2017-06-16 11:30:00,74.1,74.3,74.0,74.24,69598.0,74.1,74.3,74.0,74.24,69598.0
2017-06-16 12:00:00,74.25,74.67,74.25,74.56,62467.0,74.25,74.67,74.25,74.56,62467.0
2017-06-16 12:30:00,74.56,74.67,74.32,74.54,119754.0,74.56,74.67,74.32,74.54,119754.0
2017-06-16 13:00:00,74.53,74.62,74.37,74.44,32955.0,74.53,74.62,74.37,74.44,32955.0
2017-06-16 13:30:00,74.41,74.41,74.25,74.27,67351.0,74.41,74.41,74.25,74.27,67351.0
2017-06-16 14:00:00,74.29,74.44,74.25,74.43,37910.0,74.29,74.44,74.25,74.43,37910.0
2017-06-16 14:30:00,74.43,74.6,74.37,74.37,46974.0,74.43,74.6,74.37,74.37,46974.0
2017-06-16 15:00:00,74.4,74.44,74.02,74.09,102327.0,74.4,74.44,74.02,74.09,102327.0
2017-06-16 15:30:00,74.1,74.16,73.83,74.16,304621.0,74.1,74.16,73.83,74.16,304621.0
2017-06-19 09:30:00,74.91,75.58,74.61,75.26,173777.0,74.91,75.58,74.61,75.26,173777.0
2017-06-19 10:00:00,75.23,75.32,74.56,74.6,136743.0,75.23,75.32,74.56,74.6,136743.0
2017-06-19 10:30:00,74.6,74.66,74.1,74.33,91238.0,74.6,74.66,74.1,74.33,91238.0
2017-06-19 11:00:00,74.3,74.49,74.12,74.26,68160.0,74.3,74.49,74.12,74.26,68160.0
2017-06-19 11:30:00,74.3,74.31,74.04,74.09,66118.0,74.3,74.31,74.04,74.09,66118.0
2017-06-19 12:00:00,74.1,74.35,74.1,74.23,105333.0,74.1,74.35,74.1,74.23,105333.0
2017-06-19 12:30:00,74.28,74.35,74.14,74.18,39677.0,74.28,74.35,74.14,74.18,39677.0
2017-06-19 13:00:00,74.17,74.21,74.07,74.15,35925.0,74.17,74.21,74.07,74.15,35925.0
2017-06-19 13:30:00,74.12,74.33,74.08,74.18,67448.0,74.12,74.33,74.08,74.18,67448.0
2017-06-19 14:00:00,74.18,74.31,74.07,74.15,141005.0,74.18,74.31,74.07,74.15,141005.0
2017-06-19 14:30:00,74.16,74.33,73.9,73.97,121481.0,74.16,74.33,73.9,73.97,121481.0
2017-06-19 15:00:00,73.98,74.0,73.69,73.77,231495.0,73.98,74.0,73.69,73.77,231495.0
2017-06-19 15:30:00,73.78,74.3,73.76,74.1,519638.0,73.78,74.3,73.76,74.1,519638.0
2017-06-20 09:30:00,74.2,74.83,73.9,74.06,130617.0,74.2,74.83,73.9,74.06,130617.0
2017-06-20 10:00:00,74.02,74.11,73.83,73.96,67691.0,74.02,74.11,73.83,73.96,67691.0
2017-06-20 10:30:00,73.96,74.05,73.85,73.93,60220.0,73.96,74.05,73.85,73.93,60220.0
2017-06-20 11:00:00,73.92,73.94,73.63,73.69,77193.0,73.92,73.94,73.63,73.69,77193.0
2017-06-20 11:30:00,73.69,73.96,73.47,73.94,50509.0,73.69,73.96,73.47,73.94,50509.0
2017-06-20 12:00:00,73.92,73.98,73.48,73.55,172999.0,73.92,73.98,73.48,73.55,172999.0
2017-06-20 12:30:00,73.56,73.87,73.56,73.79,73714.0,73.56,73.87,73.56,73.79,73714.0
2017-06-20 13:00:00,73.79,74.16,73.53,74.08,51499.0,73.79,74.16,73.53,74.08,51499.0
2017-06-20 13:30:00,74.09,74.13,73.45,73.67,146498.0,74.09,74.13,73.45,73.67,146498.0
2017-06-20 14:00:00,73.67,73.89,73.46,73.49,55739.0,73.67,73.89,73.46,73.49,55739.0
2017-06-20 14:30:00,73.48,73.65,73.43,73.57,52618.0,73.48,73.65,73.43,73.57,52618.0
2017-06-20 15:00:00,73.59,73.78,73.44,73.47,83565.0,73.59,73.78,73.44,73.47,83565.0
2017-06-20 15:30:00,73.48,73.57,73.04,73.06,479280.0,73.48,73.57,73.04,73.06,479280.0
2017-06-21 09:30:00,73.11,73.83,72.95,72.95,235095.0,73.11,73.83,72.95,72.95,235095.0
2017-06-21 10:00:00,73.04,73.31,72.68,72.91,184879.0,73.04,73.31,72.68,72.91,184879.0
2017-06-21 10:30:00,72.89,73.05,72.36,72.72,160158.0,72.89,73.05,72.36,72.72,160158.0
2017-06-21 11:00:00,72.74,73.24,72.6,73.24,132562.0,72.74,73.24,72.6,73.24,132562.0
2017-06-21 11:30:00,73.23,73.26,72.96,73.09,75183.0,73.23,73.26,72.96,73.09,75183.0
2017-06-21 12:00:00,73.12,73.16,72.6,72.74,97262.0,73.12,73.16,72.6,72.74,97262.0
2017-06-21 12:30:00,72.74,73.18,72.73,72.93,158198.0,72.74,73.18,72.73,72.93,158198.0
2017-06-21 13:00:00,72.95,73.18,72.89,73.13,71049.0,72.95,73.18,72.89,73.13,71049.0
2017-06-21 13:30:00,73.15,73.25,72.92,72.98,68460.0,73.15,73.25,72.92,72.98,68460.0
2017-06-21 14:00:00,72.98,73.25,72.92,72.92,89356.0,72.98,73.25,72.92,72.92,89356.0
2017-06-21 14:30:00,72.95,73.17,72.85,73.04,144200.0,72.95,73.17,72.85,73.04,144200.0
2017-06-21 15:00:00,73.06,73.29,72.96,73.27,80172.0,73.06,73.29,72.96,73.27,80172.0
2017-06-21 15:30:00,73.27,73.27,72.98,73.05,256961.0,73.27,73.27,72.98,73.05,256961.0
2017-06-22 09:30:00,73.37,73.64,72.64,72.91,103811.0,73.37,73.64,72.64,72.91,103811.0
2017-06-22 10:00:00,72.92,73.16,72.8,73.08,175913.0,72.92,73.16,72.8,73.08,175913.0
2017-06-22 10:30:00,73.11,73.68,72.99,73.53,136346.0,73.11,73.68,72.99,73.53,136346.0
2017-06-22 11:00:00,73.54,73.67,73.47,73.6,55102.0,73.54,73.67,73.47,73.6,55102.0
2017-06-22 11:30:00,73.64,73.76,73.44,73.72,56013.0,73.64,73.76,73.44,73.72,56013.0
2017-06-22 12:00:00,73.74,73.74,73.51,73.59,68056.0,73.74,73.74,73.51,73.59,68056.0
2017-06-22 12:30:00,73.6,73.65,73.52,73.54,53235.0,73.6,73.65,73.52,73.54,53235.0
2017-06-22 13:00:00,73.51,73.6,73.47,73.56,31684.0,73.51,73.6,73.47,73.56,31684.0
2017-06-22 13:30:00,73.56,73.74,73.55,73.64,32101.0,73.56,73.74,73.55,73.64,32101.0
2017-06-22 14:00:00,73.65,73.65,73.42,73.44,79735.0,73.65,73.65,73.42,73.44,79735.0
2017-06-22 14:30:00,73.42,73.51,73.12,73.14,67492.0,73.42,73.51,73.12,73.14,67492.0
2017-06-22 15:00:00,73.13,73.22,73.07,73.22,75608.0,73.13,73.22,73.07,73.22,75608.0
2017-06-22 15:30:00,73.19,73.24,73.03,73.05,182851.0,73.19,73.24,73.03,73.05,182851.0
2017-06-23 09:30:00,72.91,73.19,72.63,72.86,79607.0,72.91,73.19,72.63,72.86,79607.0
2017-06-23 10:00:00,72.9,73.45,72.69,73.39,92026.0,72.9,73.45,72.69,73.39,92026.0
2017-06-23 10:30:00,73.41,73.67,73.35,73.6,94216.0,73.41,73.67,73.35,73.6,94216.0
2017-06-23 11:00:00,73.59,73.61,73.22,73.52,56783.0,73.59,73.61,73.22,73.52,56783.0
2017-06-23 11:30:00,73.58,73.84,73.49,73.72,94515.0,73.58,73.84,73.49,73.72,94515.0
2017-06-23 12:00:00,73.75,73.8,73.62,73.8,24860.0,73.75,73.8,73.62,73.8,24860.0
2017-06-23 12:30:00,73.79,74.11,73.76,74.06,85572.0,73.79,74.11,73.76,74.06,85572.0
2017-06-23 13:00:00,74.08,74.15,74.0,74.1,47210.0,74.08,74.15,74.0,74.1,47210.0
2017-06-23 13:30:00,74.07,74.16,73.93,74.07,56080.0,74.07,74.16,73.93,74.07,56080.0
2017-06-23 14:00:00,74.07,74.24,73.88,73.88,64305.0,74.07,74.24,73.88,73.88,64305.0
2017-06-23 14:30:00,73.88,73.89,73.5,73.57,50353.0,73.88,73.89,73.5,73.57,50353.0
2017-06-23 15:00:00,73.57,73.58,73.3,73.45,130573.0,73.57,73.58,73.3,73.45,130573.0
2017-06-23 15:30:00,73.46,73.58,72.72,72.89,1229297.0,73.46,73.58,72.72,72.89,1229297.0
2017-06-26 09:30:00,73.41,74.24,73.41,73.91,136033.0,73.41,74.24,73.41,73.91,136033.0
2017-06-26 10:00:00,73.91,73.94,73.03,73.61,152867.0,73.91,73.94,73.03,73.61,152867.0
2017-06-26 10:30:00,73.58,73.63,72.39,72.48,135416.0,73.58,73.63,72.39,72.48,135416.0
2017-06-26 11:00:00,72.48,72.72,72.15,72.7,111570.0,72.48,72.72,72.15,72.7,111570.0
2017-06-26 11:30:00,72.69,73.03,72.4,73.0,69335.0,72.69,73.03,72.4,73.0,69335.0
2017-06-26 12:00:00,73.01,73.35,73.01,73.13,60866.0,73.01,73.35,73.01,73.13,60866.0
2017-06-26 12:30:00,73.13,73.38,73.12,73.21,39418.0,73.13,73.38,73.12,73.21,39418.0
2017-06-26 13:00:00,73.19,73.23,72.98,73.18,42371.0,73.19,73.23,72.98,73.18,42371.0
2017-06-26 13:30:00,73.18,73.77,73.17,73.48,102262.0,73.18,73.77,73.17,73.48,102262.0
2017-06-26 14:00:00,73.47,73.48,73.13,73.23,54296.0,73.47,73.48,73.13,73.23,54296.0
2017-06-26 14:30:00,73.24,73.49,73.24,73.37,60643.0,73.24,73.49,73.24,73.37,60643.0
2017-06-26 15:00:00,73.38,73.67,73.17,73.65,102068.0,73.38,73.67,73.17,73.65,102068.0
2017-06-26 15:30:00,73.65,73.82,73.5,73.53,402940.0,73.65,73.82,73.5,73.53,402940.0
2017-06-27 09:30:00,73.36,73.63,72.44,72.78,143124.0,73.36,73.63,72.44,72.78,143124.0
2017-06-27 10:00:00,72.82,72.97,72.39,72.63,106925.0,72.82,72.97,72.39,72.63,106925.0
2017-06-27 10:30:00,72.68,73.07,72.67,72.92,67822.0,72.68,73.07,72.67,72.92,67822.0
2017-06-27 11:00:00,72.87,73.4,72.87,73.25,78794.0,72.87,73.4,72.87,73.25,78794.0
2017-06-27 11:30:00,73.25,73.48,73.14,73.23,59044.0,73.25,73.48,73.14,73.23,59044.0
2017-06-27 12:00:00,73.23,73.38,73.04,73.17,54170.0,73.23,73.38,73.04,73.17,54170.0
2017-06-27 12:30:00,73.15,73.17,72.33,72.4,144422.0,73.15,73.17,72.33,72.4,144422.0
2017-06-27 13:00:00,72.39,72.42,71.87,72.28,158296.0,72.39,72.42,71.87,72.28,158296.0
2017-06-27 13:30:00,72.26,72.27,71.41,71.71,192143.0,72.26,72.27,71.41,71.71,192143.0
2017-06-27 14:00:00,71.77,72.15,71.5,72.09,113988.0,71.77,72.15,71.5,72.09,113988.0
2017-06-27 14:30:00,72.07,72.15,71.75,71.83,64934.0,72.07,72.15,71.75,71.83,64934.0
2017-06-27 15:00:00,71.8,72.0,71.5,71.53,102213.0,71.8,72.0,71.5,71.53,102213.0
2017-06-27 15:30:00,71.53,71.54,71.14,71.17,352867.0,71.53,71.54,71.14,71.17,352867.0
2017-06-28 09:30:00,71.5,71.68,70.39,70.44,211227.0,71.5,71.68,70.39,70.44,211227.0
2017-06-28 10:00:00,70.44,72.0,70.41,71.57,261447.0,70.44,72.0,70.41,71.57,261447.0
2017-06-28 10:30:00,71.58,72.25,71.4,72.09,142061.0,71.58,72.25,71.4,72.09,142061.0
2017-06-28 11:00:00,72.05,72.26,71.8,72.14,122561.0,72.05,72.26,71.8,72.14,122561.0
2017-06-28 11:30:00,72.11,72.22,71.89,72.19,93503.0,72.11,72.22,71.89,72.19,93503.0
2017-06-28 12:00:00,72.17,72.46,72.12,72.4,123099.0,72.17,72.46,72.12,72.4,123099.0
2017-06-28 12:30:00,72.4,72.6,72.37,72.57,125047.0,72.4,72.6,72.37,72.57,125047.0
2017-06-28 13:00:00,72.56,73.04,72.56,72.99,81152.0,72.56,73.04,72.56,72.99,81152.0
2017-06-28 13:30:00,72.97,73.01,72.68,72.68,95918.0,72.97,73.01,72.68,72.68,95918.0
2017-06-28 14:00:00,72.68,72.75,72.68,72.69,111740.0,72.68,72.75,72.68,72.69,111740.0
2017-06-28 14:30:00,72.68,72.83,72.68,72.71,75458.0,72.68,72.83,72.68,72.71,75458.0
2017-06-28 15:00:00,72.7,72.95,72.69,72.93,105560.0,72.7,72.95,72.69,72.93,105560.0
2017-06-28 15:30:00,72.95,73.32,72.81,73.27,426632.0,72.95,73.32,72.81,73.27,426632.0
2017-06-29 09:30:00,72.92,72.92,71.72,72.12,203268.0,72.92,72.92,71.72,72.12,203268.0
2017-06-29 10:00:00,72.06,72.2,71.31,71.48,219794.0,72.06,72.2,71.31,71.48,219794.0
2017-06-29 10:30:00,71.51,71.93,71.4,71.65,172350.0,71.51,71.93,71.4,71.65,172350.0
2017-06-29 11:00:00,71.63,72.33,71.61,72.09,335046.0,71.63,72.33,71.61,72.09,335046.0
2017-06-29 11:30:00,72.01,72.16,71.71,71.85,222202.0,72.01,72.16,71.71,71.85,222202.0
2017-06-29 12:00:00,71.82,72.04,71.75,71.98,72216.0,71.82,72.04,71.75,71.98,72216.0
2017-06-29 12:30:00,71.97,72.25,71.8,71.84,170751.0,71.97,72.25,71.8,71.84,170751.0
2017-06-29 13:00:00,71.83,71.94,71.29,71.38,142600.0,71.83,71.94,71.29,71.38,142600.0
2017-06-29 13:30:00,71.39,71.86,71.33,71.76,119931.0,71.39,71.86,71.33,71.76,119931.0
2017-06-29 14:00:00,71.71,72.14,71.63,72.04,136550.0,71.71,72.14,71.63,72.04,136550.0
2017-06-29 14:30:00,72.08,72.37,71.95,72.24,146781.0,72.08,72.37,71.95,72.24,146781.0
2017-06-29 15:00:00,72.24,72.64,72.24,72.31,170000.0,72.24,72.64,72.24,72.31,170000.0
2017-06-29 15:30:00,72.31,72.68,72.27,72.53,397434.0,72.31,72.68,72.27,72.53,397434.0
2017-06-30 09:30:00,72.77,74.02,72.71,73.54,310264.0,72.77,74.02,72.71,73.54,310264.0
2017-06-30 10:00:00,73.55,74.07,73.38,73.86,194592.0,73.55,74.07,73.38,73.86,194592.0
2017-06-30 10:30:00,73.92,74.28,73.51,73.82,271857.0,73.92,74.28,73.51,73.82,271857.0
2017-06-30 11:00:00,73.79,73.82,73.37,73.37,91843.0,73.79,73.82,73.37,73.37,91843.0
2017-06-30 11:30:00,73.35,73.45,73.22,73.26,98026.0,73.35,73.45,73.22,73.26,98026.0
2017-06-30 12:00:00,73.26,73.33,73.16,73.29,68084.0,73.26,73.33,73.16,73.29,68084.0
2017-06-30 12:30:00,73.29,73.47,73.25,73.43,65976.0,73.29,73.47,73.25,73.43,65976.0
2017-06-30 13:00:00,73.4,73.64,73.37,73.57,63305.0,73.4,73.64,73.37,73.57,63305.0
2017-06-30 13:30:00,73.55,73.6,73.45,73.51,77178.0,73.55,73.6,73.45,73.51,77178.0
2017-06-30 14:00:00,73.51,73.65,73.45,73.56,78421.0,73.51,73.65,73.45,73.56,78421.0
2017-06-30 14:30:00,73.56,73.66,73.53,73.56,86471.0,73.56,73.66,73.53,73.56,86471.0
2017-06-30 15:00:00,73.58,73.67,73.54,73.63,129378.0,73.58,73.67,73.54,73.63,129378.0
2017-06-30 15:30:00,73.64,73.65,73.35,73.38,523094.0,73.64,73.65,73.35,73.38,523094.0
2017-07-03 09:30:00,73.53,73.93,73.26,73.5,196545.0,73.53,73.93,73.26,73.5,196545.0
2017-07-03 10:00:00,73.52,73.63,73.11,73.31,194546.0,73.52,73.63,73.11,73.31,194546.0
2017-07-03 10:30:00,73.28,73.28,72.53,72.59,191480.0,73.28,73.28,72.53,72.59,191480.0
2017-07-03 11:00:00,72.58,72.8,72.28,72.69,184665.0,72.58,72.8,72.28,72.69,184665.0
2017-07-03 11:30:00,72.69,72.76,72.26,72.49,173799.0,72.69,72.76,72.26,72.49,173799.0
2017-07-03 12:00:00,72.45,72.47,71.93,72.17,132592.0,72.45,72.47,71.93,72.17,132592.0
2017-07-03 12:30:00,72.14,72.28,71.8,72.17,271596.0,72.14,72.28,71.8,72.17,271596.0
2017-07-05 09:30:00,72.07,73.16,72.07,72.88,120480.0,72.07,73.16,72.07,72.88,120480.0
2017-07-05 10:00:00,72.84,72.98,72.68,72.95,114944.0,72.84,72.98,72.68,72.95,114944.0
2017-07-05 10:30:00,72.95,73.7,72.92,73.18,87513.0,72.95,73.7,72.92,73.18,87513.0
2017-07-05 11:00:00,73.14,73.73,73.1,73.7,77183.0,73.14,73.73,73.1,73.7,77183.0
2017-07-05 11:30:00,73.71,73.75,73.43,73.61,76315.0,73.71,73.75,73.43,73.61,76315.0
2017-07-05 12:00:00,73.59,73.75,73.48,73.48,58945.0,73.59,73.75,73.48,73.48,58945.0
2017-07-05 12:30:00,73.49,73.61,73.26,73.59,53802.0,73.49,73.61,73.26,73.59,53802.0
2017-07-05 13:00:00,73.58,73.79,73.57,73.67,99218.0,73.58,73.79,73.57,73.67,99218.0
2017-07-05 13:30:00,73.67,73.7,73.36,73.39,50323.0,73.67,73.7,73.36,73.39,50323.0
2017-07-05 14:00:00,73.38,73.63,73.26,73.63,72387.0,73.38,73.63,73.26,73.63,72387.0
2017-07-05 14:30:00,73.62,73.75,73.18,73.24,42528.0,73.62,73.75,73.18,73.24,42528.0
2017-07-05 15:00:00,73.25,73.29,73.09,73.21,61282.0,73.25,73.29,73.09,73.21,61282.0
2017-07-05 15:30:00,73.21,73.36,73.19,73.28,250701.0,73.21,73.36,73.19,73.28,250701.0
2017-07-06 09:30:00,72.65,73.03,72.1,73.03,95232.0,72.65,73.03,72.1,73.03,95232.0
2017-07-06 10:00:00,72.94,73.08,72.56,72.99,115791.0,72.94,73.08,72.56,72.99,115791.0
2017-07-06 10:30:00,72.97,73.24,72.8,73.13,46413.0,72.97,73.24,72.8,73.13,46413.0
2017-07-06 11:00:00,73.1,73.54,72.93,73.49,80401.0,73.1,73.54,72.93,73.49,80401.0
2017-07-06 11:30:00,73.51,73.82,73.42,73.55,76241.0,73.51,73.82,73.42,73.55,76241.0
2017-07-06 12:00:00,73.53,73.6,73.43,73.48,49640.0,73.53,73.6,73.43,73.48,49640.0
2017-07-06 12:30:00,73.45,73.86,73.44,73.7,40616.0,73.45,73.86,73.44,73.7,40616.0
2017-07-06 13:00:00,73.71,73.78,73.63,73.7,31765.0,73.71,73.78,73.63,73.7,31765.0
2017-07-06 13:30:00,73.68,73.7,73.37,73.45,108749.0,73.68,73.7,73.37,73.45,108749.0
2017-07-06 14:00:00,73.44,73.49,73.35,73.44,56595.0,73.44,73.49,73.35,73.44,56595.0
2017-07-06 14:30:00,73.42,73.44,73.21,73.3,110540.0,73.42,73.44,73.21,73.3,110540.0
2017-07-06 15:00:00,73.31,73.36,73.04,73.1,65685.0,73.31,73.36,73.04,73.1,65685.0
2017-07-06 15:30:00,73.1,73.25,73.09,73.2,299485.0,73.1,73.25,73.09,73.2,299485.0
2017-07-07 09:30:00,73.43,74.23,73.21,74.22,68614.0,73.43,74.23,73.21,74.22,68614.0
2017-07-07 10:00:00,74.2,74.54,74.14,74.39,125973.0,74.2,74.54,74.14,74.39,125973.0
2017-07-07 10:30:00,74.43,74.55,74.15,74.2,73229.0,74.43,74.55,74.15,74.2,73229.0
2017-07-07 11:00:00,74.18,74.39,73.97,74.28,77026.0,74.18,74.39,73.97,74.28,77026.0
2017-07-07 11:30:00,74.25,74.51,74.25,74.39,54914.0,74.25,74.51,74.25,74.39,54914.0
2017-07-07 12:00:00,74.38,74.64,74.29,74.55,82849.0,74.38,74.64,74.29,74.55,82849.0
2017-07-07 12:30:00,74.53,74.95,74.51,74.87,166643.0,74.53,74.95,74.51,74.87,166643.0
2017-07-07 13:00:00,74.87,74.97,74.85,74.9,53350.0,74.87,74.97,74.85,74.9,53350.0
2017-07-07 13:30:00,74.9,75.1,74.86,75.06,89236.0,74.9,75.1,74.86,75.06,89236.0
2017-07-07 14:00:00,75.07,75.07,74.7,74.7,115685.0,75.07,75.07,74.7,74.7,115685.0
2017-07-07 14:30:00,74.69,74.7,74.44,74.67,66545.0,74.69,74.7,74.44,74.67,66545.0
2017-07-07 15:00:00,74.68,74.72,74.45,74.66,79641.0,74.68,74.72,74.45,74.66,79641.0
2017-07-07 15:30:00,74.65,74.73,74.53,74.59,286091.0,74.65,74.73,74.53,74.59,286091.0
2017-07-10 09:30:00,74.71,74.96,73.82,74.0,105415.0,74.71,74.96,73.82,74.0,105415.0
2017-07-10 10:00:00,73.98,74.57,73.98,74.5,72678.0,73.98,74.57,73.98,74.5,72678.0
2017-07-10 10:30:00,74.5,74.9,74.42,74.86,92789.0,74.5,74.9,74.42,74.86,92789.0
2017-07-10 11:00:00,74.88,75.24,74.68,74.83,107990.0,74.88,75.24,74.68,74.83,107990.0
2017-07-10 11:30:00,74.81,75.01,74.56,74.68,78594.0,74.81,75.01,74.56,74.68,78594.0
2017-07-10 12:00:00,74.67,74.75,74.43,74.59,47389.0,74.67,74.75,74.43,74.59,47389.0
2017-07-10 12:30:00,74.61,74.73,74.42,74.46,42032.0,74.61,74.73,74.42,74.46,42032.0
2017-07-10 13:00:00,74.49,74.59,74.31,74.39,48464.0,74.49,74.59,74.31,74.39,48464.0
2017-07-10 13:30:00,74.37,74.62,74.34,74.55,38978.0,74.37,74.62,74.34,74.55,38978.0
2017-07-10 14:00:00,74.54,74.57,74.36,74.45,43826.0,74.54,74.57,74.36,74.45,43826.0
2017-07-10 14:30:00,74.45,74.76,74.45,74.65,74292.0,74.45,74.76,74.45,74.65,74292.0
2017-07-10 15:00:00,74.63,74.75,74.49,74.64,55334.0,74.63,74.75,74.49,74.64,55334.0
2017-07-10 15:30:00,74.65,74.8,74.45,74.49,183411.0,74.65,74.8,74.45,74.49,183411.0
2017-07-11 09:30:00,74.47,75.75,74.12,75.7,167506.0,74.47,75.75,74.12,75.7,167506.0
2017-07-11 10:00:00,75.7,76.1,75.48,76.09,238327.0,75.7,76.1,75.48,76.09,238327.0
2017-07-11 10:30:00,76.08,76.35,75.9,76.09,178081.0,76.08,76.35,75.9,76.09,178081.0
2017-07-11 11:00:00,76.13,76.33,75.31,75.45,117656.0,76.13,76.33,75.31,75.45,117656.0
2017-07-11 11:30:00,75.44,75.84,75.44,75.66,48762.0,75.44,75.84,75.44,75.66,48762.0
2017-07-11 12:00:00,75.65,75.73,75.25,75.48,48447.0,75.65,75.73,75.25,75.48,48447.0
2017-07-11 12:30:00,75.5,75.61,75.37,75.61,34471.0,75.5,75.61,75.37,75.61,34471.0
2017-07-11 13:00:00,75.62,75.68,75.3,75.31,39349.0,75.62,75.68,75.3,75.31,39349.0
2017-07-11 13:30:00,75.3,75.64,75.28,75.62,36087.0,75.3,75.64,75.28,75.62,36087.0
2017-07-11 14:00:00,75.63,75.77,75.61,75.68,60258.0,75.63,75.77,75.61,75.68,60258.0
2017-07-11 14:30:00,75.66,75.73,75.61,75.72,38499.0,75.66,75.73,75.61,75.72,38499.0
2017-07-11 15:00:00,75.72,75.84,75.63,75.83,57349.0,75.72,75.84,75.63,75.83,57349.0
2017-07-11 15:30:00,75.82,75.99,75.66,75.9,210641.0,75.82,75.99,75.66,75.9,210641.0
2017-07-12 09:30:00,76.4,76.71,76.05,76.32,78938.0,76.4,76.71,76.05,76.32,78938.0
2017-07-12 10:00:00,76.27,76.44,75.9,76.31,54732.0,76.27,76.44,75.9,76.31,54732.0
2017-07-12 10:30:00,76.39,76.4,75.99,76.16,120704.0,76.39,76.4,75.99,76.16,120704.0
2017-07-12 11:00:00,76.16,76.59,76.15,76.42,92031.0,76.16,76.59,76.15,76.42,92031.0
2017-07-12 11:30:00,76.45,76.65,76.37,76.53,43604.0,76.45,76.65,76.37,76.53,43604.0
2017-07-12 12:00:00,76.53,76.57,76.19,76.33,45979.0,76.53,76.57,76.19,76.33,45979.0
2017-07-12 12:30:00,76.35,76.47,76.34,76.4,28907.0,76.35,76.47,76.34,76.4,28907.0
2017-07-12 13:00:00,76.4,76.52,76.36,76.46,35576.0,76.4,76.52,76.36,76.46,35576.0
2017-07-12 13:30:00,76.46,76.65,76.43,76.54,45550.0,76.46,76.65,76.43,76.54,45550.0
2017-07-12 14:00:00,76.56,77.19,76.52,77.17,116616.0,76.56,77.19,76.52,77.17,116616.0
2017-07-12 14:30:00,77.18,77.64,77.09,77.43,194060.0,77.18,77.64,77.09,77.43,194060.0
2017-07-12 15:00:00,77.46,77.46,77.16,77.26,123083.0,77.46,77.46,77.16,77.26,123083.0
2017-07-12 15:30:00,77.26,77.47,77.17,77.34,298356.0,77.26,77.47,77.17,77.34,298356.0
2017-07-13 09:30:00,77.48,77.72,77.01,77.44,66981.0,77.48,77.72,77.01,77.44,66981.0
2017-07-13 10:00:00,77.46,77.55,76.22,76.36,96673.0,77.46,77.55,76.22,76.36,96673.0
2017-07-13 10:30:00,76.35,76.79,76.04,76.61,74631.0,76.35,76.79,76.04,76.61,74631.0
2017-07-13 11:00:00,76.6,76.97,76.47,76.57,47955.0,76.6,76.97,76.47,76.57,47955.0
2017-07-13 11:30:00,76.57,76.79,76.52,76.7,46332.0,76.57,76.79,76.52,76.7,46332.0
2017-07-13 12:00:00,76.71,76.86,76.61,76.79,41762.0,76.71,76.86,76.61,76.79,41762.0
2017-07-13 12:30:00,76.77,76.8,76.54,76.56,31376.0,76.77,76.8,76.54,76.56,31376.0
2017-07-13 13:00:00,76.57,76.6,76.29,76.42,43289.0,76.57,76.6,76.29,76.42,43289.0
2017-07-13 13:30:00,76.41,76.43,75.96,75.97,76233.0,76.41,76.43,75.96,75.97,76233.0
2017-07-13 14:00:00,75.98,76.21,75.78,76.15,75753.0,75.98,76.21,75.78,76.15,75753.0
2017-07-13 14:30:00,76.13,76.3,76.12,76.21,62810.0,76.13,76.3,76.12,76.21,62810.0
2017-07-13 15:00:00,76.21,76.34,75.97,75.97,68193.0,76.21,76.34,75.97,75.97,68193.0
2017-07-13 15:30:00,75.96,76.39,75.95,76.33,236754.0,75.96,76.39,75.95,76.33,236754.0
2017-07-14 09:30:00,76.49,76.95,76.49,76.73,32462.0,76.49,76.95,76.49,76.73,32462.0
2017-07-14 10:00:00,76.73,76.95,76.33,76.36,51393.0,76.73,76.95,76.33,76.36,51393.0
2017-07-14 10:30:00,76.42,76.58,76.24,76.43,24607.0,76.42,76.58,76.24,76.43,24607.0
2017-07-14 11:00:00,76.39,76.6,76.35,76.59,22785.0,76.39,76.6,76.35,76.59,22785.0
2017-07-14 11:30:00,76.57,76.57,76.13,76.15,49601.0,76.57,76.57,76.13,76.15,49601.0
2017-07-14 12:00:00,76.14,76.17,75.97,75.98,33892.0,76.14,76.17,75.97,75.98,33892.0
2017-07-14 12:30:00,76.01,76.15,75.98,76.0,40720.0,76.01,76.15,75.98,76.0,40720.0
2017-07-14 13:00:00,76.01,76.27,75.98,76.27,26351.0,76.01,76.27,75.98,76.27,26351.0
2017-07-14 13:30:00,76.27,76.32,76.08,76.15,18346.0,76.27,76.32,76.08,76.15,18346.0
2017-07-14 14:00:00,76.2,76.33,76.16,76.24,19334.0,76.2,76.33,76.16,76.24,19334.0
2017-07-14 14:30:00,76.24,76.28,76.13,76.25,33242.0,76.24,76.28,76.13,76.25,33242.0
2017-07-14 15:00:00,76.25,76.4,76.25,76.29,27392.0,76.25,76.4,76.25,76.29,27392.0
2017-07-14 15:30:00,76.3,76.44,76.14,76.2,93700.0,76.3,76.44,76.14,76.2,93700.0
2017-07-17 09:30:00,76.42,76.42,75.81,76.16,55082.0,76.42,76.42,75.81,76.16,55082.0
2017-07-17 10:00:00,76.15,76.52,76.1,76.38,72797.0,76.15,76.52,76.1,76.38,72797.0
2017-07-17 10:30:00,76.39,76.48,76.05,76.27,58383.0,76.39,76.48,76.05,76.27,58383.0
2017-07-17 11:00:00,76.26,76.36,76.06,76.26,51960.0,76.26,76.36,76.06,76.26,51960.0
2017-07-17 11:30:00,76.27,76.31,76.02,76.17,48340.0,76.27,76.31,76.02,76.17,48340.0
2017-07-17 12:00:00,76.17,76.29,76.11,76.27,38181.0,76.17,76.29,76.11,76.27,38181.0
2017-07-17 12:30:00,76.27,76.39,76.25,76.35,33649.0,76.27,76.39,76.25,76.35,33649.0
2017-07-17 13:00:00,76.31,76.53,76.31,76.43,38572.0,76.31,76.53,76.31,76.43,38572.0
2017-07-17 13:30:00,76.42,76.42,76.08,76.16,41747.0,76.42,76.42,76.08,76.16,41747.0
2017-07-17 14:00:00,76.16,76.22,75.93,76.06,63286.0,76.16,76.22,75.93,76.06,63286.0
2017-07-17 14:30:00,76.05,76.15,75.97,76.09,45701.0,76.05,76.15,75.97,76.09,45701.0
2017-07-17 15:00:00,76.1,76.27,76.0,76.16,51290.0,76.1,76.27,76.0,76.16,51290.0
2017-07-17 15:30:00,76.16,76.26,76.04,76.08,135674.0,76.16,76.26,76.04,76.08,135674.0
2017-07-18 09:30:00,75.94,76.96,75.75,76.69,56574.0,75.94,76.96,75.75,76.69,56574.0
2017-07-18 10:00:00,76.65,76.78,76.3,76.74,32179.0,76.65,76.78,76.3,76.74,32179.0
2017-07-18 10:30:00,76.71,77.32,76.33,77.25,98204.0,76.71,77.32,76.33,77.25,98204.0
2017-07-18 11:00:00,77.24,77.51,76.99,77.24,95445.0,77.24,77.51,76.99,77.24,95445.0
2017-07-18 11:30:00,77.24,77.4,77.06,77.13,43650.0,77.24,77.4,77.06,77.13,43650.0
2017-07-18 12:00:00,77.15,77.27,76.96,77.02,31174.0,77.15,77.27,76.96,77.02,31174.0
2017-07-18 12:30:00,77.01,77.15,76.94,77.1,28046.0,77.01,77.15,76.94,77.1,28046.0
2017-07-18 13:00:00,77.1,77.27,77.02,77.25,26664.0,77.1,77.27,77.02,77.25,26664.0
2017-07-18 13:30:00,77.27,77.47,77.21,77.46,35182.0,77.27,77.47,77.21,77.46,35182.0
2017-07-18 14:00:00,77.47,77.48,77.25,77.36,79404.0,77.47,77.48,77.25,77.36,79404.0
2017-07-18 14:30:00,77.37,77.54,77.37,77.47,43537.0,77.37,77.54,77.37,77.47,43537.0
2017-07-18 15:00:00,77.46,77.7,77.45,77.7,62696.0,77.46,77.7,77.45,77.7,62696.0
2017-07-18 15:30:00,77.7,77.74,77.41,77.48,231359.0,77.7,77.74,77.41,77.48,231359.0
2017-07-19 09:30:00,77.81,78.09,77.12,77.36,69559.0,77.81,78.09,77.12,77.36,69559.0
2017-07-19 10:00:00,77.31,77.36,76.8,77.29,44144.0,77.31,77.36,76.8,77.29,44144.0
2017-07-19 10:30:00,77.29,77.34,77.01,77.08,42962.0,77.29,77.34,77.01,77.08,42962.0
2017-07-19 11:00:00,77.07,77.33,77.07,77.17,24907.0,77.07,77.33,77.07,77.17,24907.0
2017-07-19 11:30:00,77.18,77.43,77.16,77.27,28676.0,77.18,77.43,77.16,77.27,28676.0
2017-07-19 12:00:00,77.27,77.45,77.24,77.27,27207.0,77.27,77.45,77.24,77.27,27207.0
2017-07-19 12:30:00,77.27,77.7,77.22,77.62,1021645.0,77.27,77.7,77.22,77.62,1021645.0
2017-07-19 13:00:00,77.62,77.92,77.62,77.87,59692.0,77.62,77.92,77.62,77.87,59692.0
2017-07-19 13:30:00,77.89,78.0,77.79,77.8,52971.0,77.89,78.0,77.79,77.8,52971.0
2017-07-19 14:00:00,77.81,78.17,77.81,78.0,51892.0,77.81,78.17,77.81,78.0,51892.0
2017-07-19 14:30:00,78.0,78.22,77.93,78.22,54675.0,78.0,78.22,77.93,78.22,54675.0
2017-07-19 15:00:00,78.23,78.33,78.05,78.28,59802.0,78.23,78.33,78.05,78.28,59802.0
2017-07-19 15:30:00,78.28,78.5,78.22,78.4,208070.0,78.28,78.5,78.22,78.4,208070.0
2017-07-20 09:30:00,78.29,79.01,77.9,78.39,86795.0,78.29,79.01,77.9,78.39,86795.0
2017-07-20 10:00:00,78.35,78.44,77.96,77.99,100602.0,78.35,78.44,77.96,77.99,100602.0
2017-07-20 10:30:00,77.99,78.03,77.37,77.8,90429.0,77.99,78.03,77.37,77.8,90429.0
2017-07-20 11:00:00,77.79,78.44,77.73,78.14,68078.0,77.79,78.44,77.73,78.14,68078.0
2017-07-20 11:30:00,78.14,78.3,77.95,78.13,47755.0,78.14,78.3,77.95,78.13,47755.0
2017-07-20 12:00:00,78.12,78.37,78.04,78.19,33237.0,78.12,78.37,78.04,78.19,33237.0
2017-07-20 12:30:00,78.19,78.28,78.05,78.07,41180.0,78.19,78.28,78.05,78.07,41180.0
2017-07-20 13:00:00,78.1,78.1,77.69,77.74,63235.0,78.1,78.1,77.69,77.74,63235.0
2017-07-20 13:30:00,77.73,77.85,77.56,77.67,39403.0,77.73,77.85,77.56,77.67,39403.0
2017-07-20 14:00:00,77.66,77.74,77.48,77.62,54493.0,77.66,77.74,77.48,77.62,54493.0
2017-07-20 14:30:00,77.61,77.83,77.42,77.79,50310.0,77.61,77.83,77.42,77.79,50310.0
2017-07-20 15:00:00,77.82,77.94,77.71,77.83,97054.0,77.82,77.94,77.71,77.83,97054.0
2017-07-20 15:30:00,77.84,78.14,77.78,78.03,195860.0,77.84,78.14,77.78,78.03,195860.0
2017-07-21 09:30:00,77.65,78.39,77.64,78.2,71375.0,77.65,78.39,77.64,78.2,71375.0
2017-07-21 10:00:00,78.2,78.3,77.99,78.13,98146.0,78.2,78.3,77.99,78.13,98146.0
2017-07-21 10:30:00,78.13,78.26,78.0,78.11,66240.0,78.13,78.26,78.0,78.11,66240.0
2017-07-21 11:00:00,78.13,78.22,77.99,78.18,90319.0,78.13,78.22,77.99,78.18,90319.0
2017-07-21 11:30:00,78.2,78.58,78.15,78.57,100529.0,78.2,78.58,78.15,78.57,100529.0
2017-07-21 12:00:00,78.58,78.79,78.56,78.79,42026.0,78.58,78.79,78.56,78.79,42026.0
2017-07-21 12:30:00,78.79,78.9,78.73,78.9,32225.0,78.79,78.9,78.73,78.9,32225.0
2017-07-21 13:00:00,78.89,78.94,78.8,78.87,39241.0,78.89,78.94,78.8,78.87,39241.0
2017-07-21 13:30:00,78.87,78.9,78.69,78.76,58396.0,78.87,78.9,78.69,78.76,58396.0
2017-07-21 14:00:00,78.75,78.95,78.72,78.95,95631.0,78.75,78.95,78.72,78.95,95631.0
2017-07-21 14:30:00,78.95,79.14,78.91,78.99,73208.0,78.95,79.14,78.91,78.99,73208.0
2017-07-21 15:00:00,78.99,79.12,78.95,79.05,94331.0,78.99,79.12,78.95,79.05,94331.0
2017-07-21 15:30:00,79.06,79.27,79.01,79.23,347943.0,79.06,79.27,79.01,79.23,347943.0
2017-07-24 09:30:00,79.27,79.64,79.02,79.61,110880.0,79.27,79.64,79.02,79.61,110880.0
2017-07-24 10:00:00,79.54,79.65,79.44,79.6,83889.0,79.54,79.65,79.44,79.6,83889.0
2017-07-24 10:30:00,79.6,79.84,79.53,79.7,120399.0,79.6,79.84,79.53,79.7,120399.0
2017-07-24 11:00:00,79.69,79.69,79.43,79.55,88341.0,79.69,79.69,79.43,79.55,88341.0
2017-07-24 11:30:00,79.55,79.82,79.54,79.61,90281.0,79.55,79.82,79.54,79.61,90281.0
2017-07-24 12:00:00,79.63,79.81,79.63,79.71,146561.0,79.63,79.81,79.63,79.71,146561.0
2017-07-24 12:30:00,79.71,79.91,79.66,79.85,71727.0,79.71,79.91,79.66,79.85,71727.0
2017-07-24 13:00:00,79.89,79.9,79.59,79.66,49124.0,79.89,79.9,79.59,79.66,49124.0
2017-07-24 13:30:00,79.66,79.78,79.66,79.71,50574.0,79.66,79.78,79.66,79.71,50574.0
2017-07-24 14:00:00,79.72,79.79,79.66,79.71,39369.0,79.72,79.79,79.66,79.71,39369.0
2017-07-24 14:30:00,79.72,79.77,79.52,79.61,47941.0,79.72,79.77,79.52,79.61,47941.0
2017-07-24 15:00:00,79.61,79.72,79.55,79.7,72714.0,79.61,79.72,79.55,79.7,72714.0
2017-07-24 15:30:00,79.7,79.83,79.53,79.68,199535.0,79.7,79.83,79.53,79.68,199535.0
2017-07-25 09:30:00,79.7,80.07,79.27,80.06,56039.0,79.7,80.07,79.27,80.06,56039.0
2017-07-25 10:00:00,80.1,80.22,79.89,79.93,73225.0,80.1,80.22,79.89,79.93,73225.0
2017-07-25 10:30:00,79.93,79.93,79.59,79.77,85109.0,79.93,79.93,79.59,79.77,85109.0
2017-07-25 11:00:00,79.77,79.97,79.71,79.95,79615.0,79.77,79.97,79.71,79.95,79615.0
2017-07-25 11:30:00,79.93,80.19,79.84,80.14,31077.0,79.93,80.19,79.84,80.14,31077.0
2017-07-25 12:00:00,80.16,80.2,80.03,80.17,30563.0,80.16,80.2,80.03,80.17,30563.0
2017-07-25 12:30:00,80.2,80.34,80.13,80.25,28004.0,80.2,80.34,80.13,80.25,28004.0
2017-07-25 13:00:00,80.24,80.43,80.24,80.42,4910876.0,80.24,80.43,80.24,80.42,4910876.0
2017-07-25 13:30:00,80.44,81.13,80.44,81.0,273575.0,80.44,81.13,80.44,81.0,273575.0
2017-07-25 14:00:00,81.03,81.07,80.72,80.99,166874.0,81.03,81.07,80.72,80.99,166874.0
2017-07-25 14:30:00,80.98,81.01,80.59,80.83,90633.0,80.98,81.01,80.59,80.83,90633.0
2017-07-25 15:00:00,80.82,80.96,80.68,80.8,115514.0,80.82,80.96,80.68,80.8,115514.0
2017-07-25 15:30:00,80.8,80.89,80.56,80.86,242573.0,80.8,80.89,80.56,80.86,242573.0
2017-07-26 09:30:00,80.94,81.48,80.52,80.83,128393.0,80.94,81.48,80.52,80.83,128393.0
2017-07-26 10:00:00,80.83,81.1,80.67,80.92,47663.0,80.83,81.1,80.67,80.92,47663.0
2017-07-26 10:30:00,80.92,80.92,80.5,80.53,44243.0,80.92,80.92,80.5,80.53,44243.0
2017-07-26 11:00:00,80.5,80.58,80.35,80.47,61151.0,80.5,80.58,80.35,80.47,61151.0
2017-07-26 11:30:00,80.45,80.61,80.32,80.61,37282.0,80.45,80.61,80.32,80.61,37282.0
2017-07-26 12:00:00,80.6,80.83,80.59,80.8,54211.0,80.6,80.83,80.59,80.8,54211.0
2017-07-26 12:30:00,80.81,80.86,80.71,80.82,54760.0,80.81,80.86,80.71,80.82,54760.0
2017-07-26 13:00:00,80.83,80.97,80.74,80.92,52170.0,80.83,80.97,80.74,80.92,52170.0
2017-07-26 13:30:00,80.91,80.99,80.84,80.85,103030.0,80.91,80.99,80.84,80.85,103030.0
2017-07-26 14:00:00,80.85,81.21,80.8,81.13,66663.0,80.85,81.21,80.8,81.13,66663.0
2017-07-26 14:30:00,81.11,81.35,81.03,81.2,62263.0,81.11,81.35,81.03,81.2,62263.0
2017-07-26 15:00:00,81.21,81.34,81.14,81.33,65684.0,81.21,81.34,81.14,81.33,65684.0
2017-07-26 15:30:00,81.33,81.49,81.26,81.47,271387.0,81.33,81.49,81.26,81.47,271387.0
2017-07-27 09:30:00,81.8,82.34,81.56,81.98,145364.0,81.8,82.34,81.56,81.98,145364.0
2017-07-27 10:00:00,81.95,82.23,81.83,82.12,150065.0,81.95,82.23,81.83,82.12,150065.0
2017-07-27 10:30:00,82.11,82.7,82.03,82.34,234785.0,82.11,82.7,82.03,82.34,234785.0
2017-07-27 11:00:00,82.33,82.37,82.2,82.3,119817.0,82.33,82.37,82.2,82.3,119817.0
2017-07-27 11:30:00,82.26,82.57,82.26,82.5,78556.0,82.26,82.57,82.26,82.5,78556.0
2017-07-27 12:00:00,82.51,82.79,82.3,82.33,183130.0,82.51,82.79,82.3,82.33,183130.0
2017-07-27 12:30:00,82.29,82.34,80.22,80.32,397760.0,82.29,82.34,80.22,80.32,397760.0
2017-07-27 13:00:00,80.27,80.38,78.31,78.42,179987.0,80.27,80.38,78.31,78.42,179987.0
2017-07-27 13:30:00,78.44,79.12,78.15,78.94,168496.0,78.44,79.12,78.15,78.94,168496.0
2017-07-27 14:00:00,79.0,79.64,78.69,79.5,196655.0,79.0,79.64,78.69,79.5,196655.0
2017-07-27 14:30:00,79.53,79.69,79.36,79.63,115631.0,79.53,79.69,79.36,79.63,115631.0
2017-07-27 15:00:00,79.63,79.75,79.49,79.55,126036.0,79.63,79.75,79.49,79.55,126036.0
2017-07-27 15:30:00,79.57,79.78,79.48,79.72,296813.0,79.57,79.78,79.48,79.72,296813.0
2017-07-28 09:30:00,79.07,79.93,78.54,79.44,115396.0,79.07,79.93,78.54,79.44,115396.0
2017-07-28 10:00:00,79.43,79.65,79.1,79.39,67918.0,79.43,79.65,79.1,79.39,67918.0
2017-07-28 10:30:00,79.46,79.49,79.07,79.23,49811.0,79.46,79.49,79.07,79.23,49811.0
2017-07-28 11:00:00,79.18,79.48,79.14,79.17,55772.0,79.18,79.48,79.14,79.17,55772.0
2017-07-28 11:30:00,79.16,79.27,78.97,79.1,71159.0,79.16,79.27,78.97,79.1,71159.0
2017-07-28 12:00:00,79.07,79.19,78.89,79.14,50662.0,79.07,79.19,78.89,79.14,50662.0
2017-07-28 12:30:00,79.15,79.84,79.14,79.75,39860.0,79.15,79.84,79.14,79.75,39860.0
2017-07-28 13:00:00,79.75,79.86,79.53,79.8,34888.0,79.75,79.86,79.53,79.8,34888.0
2017-07-28 13:30:00,79.8,80.19,79.73,80.06,66161.0,79.8,80.19,79.73,80.06,66161.0
2017-07-28 14:00:00,80.09,80.74,80.09,80.67,103556.0,80.09,80.74,80.09,80.67,103556.0
2017-07-28 14:30:00,80.65,80.88,80.51,80.81,199740.0,80.65,80.88,80.51,80.81,199740.0
2017-07-28 15:00:00,80.8,80.84,80.12,80.24,92812.0,80.8,80.84,80.12,80.24,92812.0
2017-07-28 15:30:00,80.27,80.27,80.01,80.09,187527.0,80.27,80.27,80.01,80.09,187527.0
2017-07-31 09:30:00,80.36,80.86,79.91,79.91,74267.0,80.36,80.86,79.91,79.91,74267.0
2017-07-31 10:00:00,79.95,80.49,79.89,79.97,83751.0,79.95,80.49,79.89,79.97,83751.0
2017-07-31 10:30:00,79.98,80.07,79.54,79.68,76434.0,79.98,80.07,79.54,79.68,76434.0
2017-07-31 11:00:00,79.75,80.1,79.75,79.87,51969.0,79.75,80.1,79.75,79.87,51969.0
2017-07-31 11:30:00,79.91,80.31,79.9,80.12,36670.0,79.91,80.31,79.9,80.12,36670.0
2017-07-31 12:00:00,80.07,80.11,79.62,79.92,48089.0,80.07,80.11,79.62,79.92,48089.0
2017-07-31 12:30:00,79.92,80.15,79.86,79.91,44315.0,79.92,80.15,79.86,79.91,44315.0
2017-07-31 13:00:00,79.87,80.0,79.76,79.98,34735.0,79.87,80.0,79.76,79.98,34735.0
2017-07-31 13:30:00,80.0,80.1,79.71,79.76,26572.0,80.0,80.1,79.71,79.76,26572.0
2017-07-31 14:00:00,79.73,79.85,79.39,79.7,49939.0,79.73,79.85,79.39,79.7,49939.0
2017-07-31 14:30:00,79.68,79.7,79.46,79.51,53090.0,79.68,79.7,79.46,79.51,53090.0
2017-07-31 15:00:00,79.52,79.6,79.41,79.47,92012.0,79.52,79.6,79.41,79.47,92012.0
2017-07-31 15:30:00,79.46,79.57,79.42,79.49,143440.0,79.46,79.57,79.42,79.49,143440.0
2017-08-01 09:30:00,79.79,79.95,79.0,79.42,73234.0,79.79,79.95,79.0,79.42,73234.0
2017-08-01 10:00:00,79.4,79.56,79.0,79.17,76977.0,79.4,79.56,79.0,79.17,76977.0
2017-08-01 10:30:00,79.15,79.74,79.12,79.38,57814.0,79.15,79.74,79.12,79.38,57814.0
2017-08-01 11:00:00,79.4,79.88,79.35,79.65,48161.0,79.4,79.88,79.35,79.65,48161.0
2017-08-01 11:30:00,79.65,80.06,79.59,79.88,47134.0,79.65,80.06,79.59,79.88,47134.0
2017-08-01 12:00:00,79.89,80.07,79.76,79.9,41826.0,79.89,80.07,79.76,79.9,41826.0
2017-08-01 12:30:00,79.89,80.03,79.78,80.03,27938.0,79.89,80.03,79.78,80.03,27938.0
2017-08-01 13:00:00,80.09,80.42,80.08,80.31,78317.0,80.09,80.42,80.08,80.31,78317.0
2017-08-01 13:30:00,80.31,80.31,79.99,80.02,47041.0,80.31,80.31,79.99,80.02,47041.0
2017-08-01 14:00:00,80.06,80.27,80.01,80.14,28675.0,80.06,80.27,80.01,80.14,28675.0
2017-08-01 14:30:00,80.15,80.22,79.86,79.91,55901.0,80.15,80.22,79.86,79.91,55901.0
2017-08-01 15:00:00,79.92,79.98,79.76,79.8,91028.0,79.92,79.98,79.76,79.8,91028.0
2017-08-01 15:30:00,79.8,79.98,79.77,79.93,220708.0,79.8,79.98,79.77,79.93,220708.0
2017-08-02 09:30:00,80.43,80.6,79.5,80.01,136217.0,80.43,80.6,79.5,80.01,136217.0
2017-08-02 10:00:00,80.0,80.18,79.12,79.14,97490.0,80.0,80.18,79.12,79.14,97490.0
2017-08-02 10:30:00,79.17,79.58,78.62,78.62,112023.0,79.17,79.58,78.62,78.62,112023.0
2017-08-02 11:00:00,78.6,79.14,78.1,78.86,121377.0,78.6,79.14,78.1,78.86,121377.0
2017-08-02 11:30:00,78.85,79.01,78.66,78.96,67619.0,78.85,79.01,78.66,78.96,67619.0
2017-08-02 12:00:00,78.94,79.56,78.88,79.35,82287.0,78.94,79.56,78.88,79.35,82287.0
2017-08-02 12:30:00,79.34,79.36,78.96,78.98,60914.0,79.34,79.36,78.96,78.98,60914.0
2017-08-02 13:00:00,78.97,79.37,78.75,79.17,64955.0,78.97,79.37,78.75,79.17,64955.0
2017-08-02 13:30:00,79.14,79.59,79.01,79.37,43166.0,79.14,79.59,79.01,79.37,43166.0
2017-08-02 14:00:00,79.37,79.48,79.18,79.41,67765.0,79.37,79.48,79.18,79.41,67765.0
2017-08-02 14:30:00,79.4,79.59,79.29,79.43,75529.0,79.4,79.59,79.29,79.43,75529.0
2017-08-02 15:00:00,79.42,79.59,79.2,79.48,120548.0,79.42,79.59,79.2,79.48,120548.0
2017-08-02 15:30:00,79.5,79.69,79.09,79.36,436256.0,79.5,79.69,79.09,79.36,436256.0
2017-08-03 09:30:00,87.24,88.83,86.04,86.95,1481428.0,87.24,88.83,86.04,86.95,1481428.0
2017-08-03 10:00:00,86.95,88.17,86.02,87.95,673288.0,86.95,88.17,86.02,87.95,673288.0
2017-08-03 10:30:00,87.95,88.6,87.74,88.39,572486.0,87.95,88.6,87.74,88.39,572486.0
2017-08-03 11:00:00,88.38,88.75,87.88,88.37,381773.0,88.38,88.75,87.88,88.37,381773.0
2017-08-03 11:30:00,88.45,88.59,87.93,88.17,368080.0,88.45,88.59,87.93,88.17,368080.0
2017-08-03 12:00:00,88.08,88.93,88.02,88.9,257489.0,88.08,88.93,88.02,88.9,257489.0
2017-08-03 12:30:00,88.93,89.38,88.88,89.24,491577.0,88.93,89.38,88.88,89.24,491577.0
2017-08-03 13:00:00,89.25,89.9,89.1,89.46,236598.0,89.25,89.9,89.1,89.46,236598.0
2017-08-03 13:30:00,89.47,89.52,88.7,89.09,186459.0,89.47,89.52,88.7,89.09,186459.0
2017-08-03 14:00:00,89.08,89.1,88.08,88.35,225220.0,89.08,89.1,88.08,88.35,225220.0
2017-08-03 14:30:00,88.31,88.46,87.68,87.9,242823.0,88.31,88.46,87.68,87.9,242823.0
2017-08-03 15:00:00,87.87,88.98,87.87,88.84,404678.0,87.87,88.98,87.87,88.84,404678.0
2017-08-03 15:30:00,88.86,89.16,88.32,89.15,800029.0,88.86,89.16,88.32,89.15,800029.0
2017-08-04 09:30:00,89.5,89.91,86.76,87.61,518700.0,89.5,89.91,86.76,87.61,518700.0
2017-08-04 10:00:00,87.61,88.72,87.47,88.6,330052.0,87.61,88.72,87.47,88.6,330052.0
2017-08-04 10:30:00,88.59,89.13,88.43,88.47,233521.0,88.59,89.13,88.43,88.47,233521.0
2017-08-04 11:00:00,88.47,88.67,87.76,87.86,147181.0,88.47,88.67,87.76,87.86,147181.0
2017-08-04 11:30:00,87.78,88.25,87.43,87.69,199194.0,87.78,88.25,87.43,87.69,199194.0
2017-08-04 12:00:00,87.73,87.9,87.43,87.72,168450.0,87.73,87.9,87.43,87.72,168450.0
2017-08-04 12:30:00,87.75,88.39,87.43,88.23,198745.0,87.75,88.39,87.43,88.23,198745.0
2017-08-04 13:00:00,88.25,88.48,87.93,87.97,112171.0,88.25,88.48,87.93,87.97,112171.0
2017-08-04 13:30:00,87.97,88.04,87.52,87.75,140317.0,87.97,88.04,87.52,87.75,140317.0
2017-08-04 14:00:00,87.69,88.11,87.53,87.9,120538.0,87.69,88.11,87.53,87.9,120538.0
2017-08-04 14:30:00,87.91,88.06,87.67,87.75,88531.0,87.91,88.06,87.67,87.75,88531.0
2017-08-04 15:00:00,87.75,87.81,87.5,87.57,110599.0,87.75,87.81,87.5,87.57,110599.0
2017-08-04 15:30:00,87.59,87.77,87.2,87.73,421252.0,87.59,87.77,87.2,87.73,421252.0
2017-08-07 09:30:00,88.17,88.95,87.66,88.76,168719.0,88.17,88.95,87.66,88.76,168719.0
2017-08-07 10:00:00,88.76,89.48,88.68,89.44,207621.0,88.76,89.48,88.68,89.44,207621.0
2017-08-07 10:30:00,89.45,90.62,89.44,90.13,285938.0,89.45,90.62,89.44,90.13,285938.0
2017-08-07 11:00:00,90.09,90.65,89.96,90.39,130132.0,90.09,90.65,89.96,90.39,130132.0
2017-08-07 11:30:00,90.39,90.64,90.04,90.09,111217.0,90.39,90.64,90.04,90.09,111217.0
2017-08-07 12:00:00,90.09,90.66,90.09,90.61,76649.0,90.09,90.66,90.09,90.61,76649.0
2017-08-07 12:30:00,90.62,90.69,90.3,90.69,82986.0,90.62,90.69,90.3,90.69,82986.0
2017-08-07 13:00:00,90.72,90.92,90.54,90.72,71650.0,90.72,90.92,90.54,90.72,71650.0
2017-08-07 13:30:00,90.67,90.84,90.5,90.7,71573.0,90.67,90.84,90.5,90.7,71573.0
2017-08-07 14:00:00,90.7,91.13,90.56,90.67,128411.0,90.7,91.13,90.56,90.67,128411.0
2017-08-07 14:30:00,90.67,90.84,90.37,90.37,117011.0,90.67,90.84,90.37,90.37,117011.0
2017-08-07 15:00:00,90.38,90.54,90.22,90.42,145456.0,90.38,90.54,90.22,90.42,145456.0
2017-08-07 15:30:00,90.45,90.64,90.35,90.51,374741.0,90.45,90.64,90.35,90.51,374741.0
2017-08-08 09:30:00,90.31,91.16,90.31,90.92,133862.0,90.31,91.16,90.31,90.92,133862.0
2017-08-08 10:00:00,90.97,91.46,90.78,91.2,151642.0,90.97,91.46,90.78,91.2,151642.0
2017-08-08 10:30:00,91.23,91.8,91.21,91.48,168714.0,91.23,91.8,91.21,91.48,168714.0
2017-08-08 11:00:00,91.48,92.22,91.41,92.08,179984.0,91.48,92.22,91.41,92.08,179984.0
2017-08-08 11:30:00,92.02,92.17,91.63,91.87,170328.0,92.02,92.17,91.63,91.87,170328.0
2017-08-08 12:00:00,91.86,92.04,91.6,91.9,70022.0,91.86,92.04,91.6,91.9,70022.0
2017-08-08 12:30:00,91.91,91.96,91.62,91.69,51555.0,91.91,91.96,91.62,91.69,51555.0
2017-08-08 13:00:00,91.67,91.81,91.39,91.6,73051.0,91.67,91.81,91.39,91.6,73051.0
2017-08-08 13:30:00,91.6,91.95,91.57,91.86,67027.0,91.6,91.95,91.57,91.86,67027.0
2017-08-08 14:00:00,91.79,92.12,91.78,91.98,86391.0,91.79,92.12,91.78,91.98,86391.0
2017-08-08 14:30:00,92.05,92.16,91.9,92.03,154236.0,92.05,92.16,91.9,92.03,154236.0
2017-08-08 15:00:00,92.03,92.07,91.66,91.8,211864.0,92.03,92.07,91.66,91.8,211864.0
2017-08-08 15:30:00,91.8,91.8,91.37,91.53,373193.0,91.8,91.8,91.37,91.53,373193.0
2017-08-09 09:30:00,90.0,91.05,89.52,90.91,192015.0,90.0,91.05,89.52,90.91,192015.0
2017-08-09 10:00:00,90.93,91.27,90.65,90.93,124888.0,90.93,91.27,90.65,90.93,124888.0
2017-08-09 10:30:00,90.95,91.59,90.95,91.2,84960.0,90.95,91.59,90.95,91.2,84960.0
2017-08-09 11:00:00,91.18,91.53,91.1,91.44,118301.0,91.18,91.53,91.1,91.44,118301.0
2017-08-09 11:30:00,91.49,92.03,91.49,91.94,92635.0,91.49,92.03,91.49,91.94,92635.0
2017-08-09 12:00:00,91.94,91.97,91.3,91.51,63226.0,91.94,91.97,91.3,91.51,63226.0
2017-08-09 12:30:00,91.52,91.52,91.13,91.17,57195.0,91.52,91.52,91.13,91.17,57195.0
2017-08-09 13:00:00,91.18,91.41,91.1,91.17,55200.0,91.18,91.41,91.1,91.17,55200.0
2017-08-09 13:30:00,91.2,91.27,91.04,91.22,97223.0,91.2,91.27,91.04,91.22,97223.0
2017-08-09 14:00:00,91.27,91.36,90.93,90.95,32199.0,91.27,91.36,90.93,90.95,32199.0
2017-08-09 14:30:00,90.97,91.01,90.8,90.91,72988.0,90.97,91.01,90.8,90.91,72988.0
2017-08-09 15:00:00,90.88,91.09,90.82,90.98,34457.0,90.88,91.09,90.82,90.98,34457.0
2017-08-09 15:30:00,90.99,91.03,90.83,90.98,133914.0,90.99,91.03,90.83,90.98,133914.0
2017-08-10 09:30:00,90.39,90.9,89.74,89.96,141726.0,90.39,90.9,89.74,89.96,141726.0
2017-08-10 10:00:00,89.98,89.98,88.9,89.47,172994.0,89.98,89.98,88.9,89.47,172994.0
2017-08-10 10:30:00,89.48,89.54,88.99,89.23,84027.0,89.48,89.54,88.99,89.23,84027.0
2017-08-10 11:00:00,89.21,89.39,88.9,89.07,74114.0,89.21,89.39,88.9,89.07,74114.0
2017-08-10 11:30:00,89.05,89.16,88.7,88.82,86849.0,89.05,89.16,88.7,88.82,86849.0
2017-08-10 12:00:00,88.82,88.9,88.6,88.65,55667.0,88.82,88.9,88.6,88.65,55667.0
2017-08-10 12:30:00,88.63,89.12,88.45,89.02,155162.0,88.63,89.12,88.45,89.02,155162.0
2017-08-10 13:00:00,89.04,89.35,88.94,89.26,45869.0,89.04,89.35,88.94,89.26,45869.0
2017-08-10 13:30:00,89.34,89.37,89.08,89.2,84315.0,89.34,89.37,89.08,89.2,84315.0
2017-08-10 14:00:00,89.19,89.5,89.09,89.46,54171.0,89.19,89.5,89.09,89.46,54171.0
2017-08-10 14:30:00,89.47,89.7,89.15,89.25,57071.0,89.47,89.7,89.15,89.25,57071.0
2017-08-10 15:00:00,89.22,89.38,88.7,88.81,102815.0,89.22,89.38,88.7,88.81,102815.0
2017-08-10 15:30:00,88.82,88.86,88.26,88.32,222310.0,88.82,88.86,88.26,88.32,222310.0
2017-08-11 09:30:00,88.1,89.65,88.01,89.56,147531.0,88.1,89.65,88.01,89.56,147531.0
2017-08-11 10:00:00,89.56,90.17,89.4,89.82,106122.0,89.56,90.17,89.4,89.82,106122.0
2017-08-11 10:30:00,89.72,89.82,89.23,89.23,58487.0,89.72,89.82,89.23,89.23,58487.0
2017-08-11 11:00:00,89.24,89.41,89.01,89.1,60517.0,89.24,89.41,89.01,89.1,60517.0
2017-08-11 11:30:00,89.12,89.58,89.06,89.25,48253.0,89.12,89.58,89.06,89.25,48253.0
2017-08-11 12:00:00,89.27,89.72,89.19,89.56,64399.0,89.27,89.72,89.19,89.56,64399.0
2017-08-11 12:30:00,89.53,89.74,89.49,89.59,33739.0,89.53,89.74,89.49,89.59,33739.0
2017-08-11 13:00:00,89.6,89.73,89.43,89.46,54831.0,89.6,89.73,89.43,89.46,54831.0
2017-08-11 13:30:00,89.46,89.57,89.27,89.41,26781.0,89.46,89.57,89.27,89.41,26781.0
2017-08-11 14:00:00,89.35,89.68,89.29,89.61,34662.0,89.35,89.68,89.29,89.61,34662.0
2017-08-11 14:30:00,89.56,89.76,89.28,89.41,70506.0,89.56,89.76,89.28,89.41,70506.0
2017-08-11 15:00:00,89.41,89.47,89.2,89.4,50526.0,89.41,89.47,89.2,89.4,50526.0
2017-08-11 15:30:00,89.42,89.56,89.25,89.29,115951.0,89.42,89.56,89.25,89.29,115951.0
2017-08-14 09:30:00,89.96,90.88,89.82,90.35,84330.0,89.96,90.88,89.82,90.35,84330.0
2017-08-14 10:00:00,90.29,90.92,90.29,90.67,110298.0,90.29,90.92,90.29,90.67,110298.0
2017-08-14 10:30:00,90.7,90.98,90.31,90.31,42885.0,90.7,90.98,90.31,90.31,42885.0
2017-08-14 11:00:00,90.32,90.55,90.23,90.43,37747.0,90.32,90.55,90.23,90.43,37747.0
2017-08-14 11:30:00,90.39,90.55,90.26,90.5,28254.0,90.39,90.55,90.26,90.5,28254.0
2017-08-14 12:00:00,90.5,90.54,90.31,90.33,22094.0,90.5,90.54,90.31,90.33,22094.0
2017-08-14 12:30:00,90.34,90.47,90.2,90.47,16059.0,90.34,90.47,90.2,90.47,16059.0
2017-08-14 13:00:00,90.46,90.57,90.42,90.45,18453.0,90.46,90.57,90.42,90.45,18453.0
2017-08-14 13:30:00,90.49,90.5,90.35,90.44,32073.0,90.49,90.5,90.35,90.44,32073.0
2017-08-14 14:00:00,90.42,90.71,90.37,90.64,29416.0,90.42,90.71,90.37,90.64,29416.0
2017-08-14 14:30:00,90.68,90.82,90.65,90.75,31145.0,90.68,90.82,90.65,90.75,31145.0
2017-08-14 15:00:00,90.75,90.96,90.71,90.82,33413.0,90.75,90.96,90.71,90.82,33413.0
2017-08-14 15:30:00,90.8,90.91,90.68,90.71,106470.0,90.8,90.91,90.68,90.71,106470.0
2017-08-15 09:30:00,91.05,91.28,89.87,90.56,44974.0,91.05,91.28,89.87,90.56,44974.0
2017-08-15 10:00:00,90.61,90.61,90.25,90.51,39594.0,90.61,90.61,90.25,90.51,39594.0
2017-08-15 10:30:00,90.52,90.9,90.34,90.54,40144.0,90.52,90.9,90.34,90.54,40144.0
2017-08-15 11:00:00,90.59,90.8,90.52,90.73,41554.0,90.59,90.8,90.52,90.73,41554.0
2017-08-15 11:30:00,90.76,90.81,90.42,90.48,44739.0,90.76,90.81,90.42,90.48,44739.0
2017-08-15 12:00:00,90.47,90.8,90.47,90.8,18250.0,90.47,90.8,90.47,90.8,18250.0
2017-08-15 12:30:00,90.83,90.89,90.65,90.65,26734.0,90.83,90.89,90.65,90.65,26734.0
2017-08-15 13:00:00,90.63,90.64,90.32,90.53,20099.0,90.63,90.64,90.32,90.53,20099.0
2017-08-15 13:30:00,90.53,90.63,90.44,90.46,19610.0,90.53,90.63,90.44,90.46,19610.0
2017-08-15 14:00:00,90.45,90.73,90.45,90.72,15664.0,90.45,90.73,90.45,90.72,15664.0
2017-08-15 14:30:00,90.76,90.82,90.56,90.67,22653.0,90.76,90.82,90.56,90.67,22653.0
2017-08-15 15:00:00,90.65,90.75,90.53,90.61,48795.0,90.65,90.75,90.53,90.61,48795.0
2017-08-15 15:30:00,90.61,90.91,90.61,90.65,125748.0,90.61,90.91,90.61,90.65,125748.0
2017-08-16 09:30:00,91.08,91.17,90.51,90.86,48708.0,91.08,91.17,90.51,90.86,48708.0
2017-08-16 10:00:00,90.99,91.39,90.89,91.07,68455.0,90.99,91.39,90.89,91.07,68455.0
2017-08-16 10:30:00,91.08,91.61,91.03,91.4,36958.0,91.08,91.61,91.03,91.4,36958.0
2017-08-16 11:00:00,91.37,91.56,91.33,91.37,74437.0,91.37,91.56,91.33,91.37,74437.0
2017-08-16 11:30:00,91.43,91.77,91.32,91.74,45072.0,91.43,91.77,91.32,91.74,45072.0
2017-08-16 12:00:00,91.74,92.4,91.74,92.33,63452.0,91.74,92.4,91.74,92.33,63452.0
2017-08-16 12:30:00,92.35,92.38,92.04,92.08,74813.0,92.35,92.38,92.04,92.08,74813.0
2017-08-16 13:00:00,92.06,92.23,91.8,92.01,44065.0,92.06,92.23,91.8,92.01,44065.0
2017-08-16 13:30:00,92.03,92.31,91.88,92.22,55086.0,92.03,92.31,91.88,92.22,55086.0
2017-08-16 14:00:00,92.2,92.49,91.83,92.09,64042.0,92.2,92.49,91.83,92.09,64042.0
2017-08-16 14:30:00,92.09,92.16,91.79,92.04,41291.0,92.09,92.16,91.79,92.04,41291.0
2017-08-16 15:00:00,92.05,92.15,91.94,92.07,75090.0,92.05,92.15,91.94,92.07,75090.0
2017-08-16 15:30:00,92.07,92.18,91.84,92.01,176744.0,92.07,92.18,91.84,92.01,176744.0
2017-08-17 09:30:00,91.67,92.26,91.1,91.85,51997.0,91.67,92.26,91.1,91.85,51997.0
2017-08-17 10:00:00,91.95,91.95,91.08,91.28,56043.0,91.95,91.95,91.08,91.28,56043.0
2017-08-17 10:30:00,91.47,91.63,91.23,91.46,25168.0,91.47,91.63,91.23,91.46,25168.0
2017-08-17 11:00:00,91.52,91.74,91.38,91.48,46540.0,91.52,91.74,91.38,91.48,46540.0
2017-08-17 11:30:00,91.49,91.92,91.33,91.76,40306.0,91.49,91.92,91.33,91.76,40306.0
2017-08-17 12:00:00,91.76,91.9,91.1,91.3,22134.0,91.76,91.9,91.1,91.3,22134.0
2017-08-17 12:30:00,91.26,91.36,91.01,91.12,40310.0,91.26,91.36,91.01,91.12,40310.0
2017-08-17 13:00:00,91.15,91.21,90.81,91.17,28757.0,91.15,91.21,90.81,91.17,28757.0
2017-08-17 13:30:00,91.15,91.41,91.02,91.25,28275.0,91.15,91.41,91.02,91.25,28275.0
2017-08-17 14:00:00,91.25,91.39,90.93,91.36,35200.0,91.25,91.39,90.93,91.36,35200.0
2017-08-17 14:30:00,91.32,91.42,91.02,91.12,48481.0,91.32,91.42,91.02,91.12,48481.0
2017-08-17 15:00:00,91.06,91.12,90.93,91.07,105007.0,91.06,91.12,90.93,91.07,105007.0
2017-08-17 15:30:00,91.05,91.15,90.82,90.94,206617.0,91.05,91.15,90.82,90.94,206617.0
2017-08-18 09:30:00,90.82,91.27,90.01,91.06,78159.0,90.82,91.27,90.01,91.06,78159.0
2017-08-18 10:00:00,91.1,91.98,90.96,91.94,80147.0,91.1,91.98,90.96,91.94,80147.0
2017-08-18 10:30:00,91.91,92.81,91.79,92.73,110415.0,91.91,92.81,91.79,92.73,110415.0
2017-08-18 11:00:00,92.77,93.09,92.12,93.01,105636.0,92.77,93.09,92.12,93.01,105636.0
2017-08-18 11:30:00,93.04,93.08,92.69,93.05,95276.0,93.04,93.08,92.69,93.05,95276.0
2017-08-18 12:00:00,93.05,93.09,92.52,92.78,77614.0,93.05,93.09,92.52,92.78,77614.0
2017-08-18 12:30:00,92.81,92.95,92.58,92.63,75436.0,92.81,92.95,92.58,92.63,75436.0
2017-08-18 13:00:00,92.66,92.75,92.25,92.58,36977.0,92.66,92.75,92.25,92.58,36977.0
2017-08-18 13:30:00,92.59,92.66,92.26,92.39,48908.0,92.59,92.66,92.26,92.39,48908.0
2017-08-18 14:00:00,92.34,92.61,92.27,92.59,42749.0,92.34,92.61,92.27,92.59,42749.0
2017-08-18 14:30:00,92.59,92.73,92.51,92.64,38056.0,92.59,92.73,92.51,92.64,38056.0
2017-08-18 15:00:00,92.59,92.72,92.27,92.43,55044.0,92.59,92.72,92.27,92.43,55044.0
2017-08-18 15:30:00,92.43,92.48,91.97,92.04,102142.0,92.43,92.48,91.97,92.04,102142.0
2017-08-21 09:30:00,92.08,92.68,91.62,92.24,42323.0,92.08,92.68,91.62,92.24,42323.0
2017-08-21 10:00:00,92.21,92.35,91.67,91.76,43718.0,92.21,92.35,91.67,91.76,43718.0
2017-08-21 10:30:00,91.76,91.9,91.38,91.61,63547.0,91.76,91.9,91.38,91.61,63547.0
2017-08-21 11:00:00,91.65,92.0,91.27,91.91,61066.0,91.65,92.0,91.27,91.91,61066.0
2017-08-21 11:30:00,91.86,92.23,91.85,91.99,26080.0,91.86,92.23,91.85,91.99,26080.0
2017-08-21 12:00:00,91.98,92.1,91.81,92.03,21122.0,91.98,92.1,91.81,92.03,21122.0
2017-08-21 12:30:00,92.0,92.13,91.96,92.03,22516.0,92.0,92.13,91.96,92.03,22516.0
2017-08-21 13:00:00,92.07,92.09,91.83,91.83,21651.0,92.07,92.09,91.83,91.83,21651.0
2017-08-21 13:30:00,91.85,92.11,91.85,91.94,17133.0,91.85,92.11,91.85,91.94,17133.0
2017-08-21 14:00:00,91.99,92.08,91.87,91.87,31428.0,91.99,92.08,91.87,91.87,31428.0
2017-08-21 14:30:00,91.86,92.02,91.83,91.95,30886.0,91.86,92.02,91.83,91.95,30886.0
2017-08-21 15:00:00,91.9,91.95,91.69,91.92,50517.0,91.9,91.95,91.69,91.92,50517.0
2017-08-21 15:30:00,91.93,92.23,91.9,91.98,76951.0,91.93,92.23,91.9,91.98,76951.0
2017-08-22 09:30:00,92.63,93.0,92.35,92.69,54599.0,92.63,93.0,92.35,92.69,54599.0
2017-08-22 10:00:00,92.75,93.8,92.73,93.78,132611.0,92.75,93.8,92.73,93.78,132611.0
2017-08-22 10:30:00,93.77,94.13,93.62,94.13,80736.0,93.77,94.13,93.62,94.13,80736.0
2017-08-22 11:00:00,94.11,94.46,94.03,94.33,90610.0,94.11,94.46,94.03,94.33,90610.0
2017-08-22 11:30:00,94.29,94.34,93.92,94.24,156398.0,94.29,94.34,93.92,94.24,156398.0
2017-08-22 12:00:00,94.26,94.55,94.22,94.51,97906.0,94.26,94.55,94.22,94.51,97906.0
2017-08-22 12:30:00,94.51,94.56,94.36,94.44,50135.0,94.51,94.56,94.36,94.44,50135.0
2017-08-22 13:00:00,94.43,94.51,94.21,94.27,46905.0,94.43,94.51,94.21,94.27,46905.0
2017-08-22 13:30:00,94.3,94.37,94.1,94.26,83012.0,94.3,94.37,94.1,94.26,83012.0
2017-08-22 14:00:00,94.28,94.73,94.23,94.73,48274.0,94.28,94.73,94.23,94.73,48274.0
2017-08-22 14:30:00,94.73,94.96,94.66,94.83,123769.0,94.73,94.96,94.66,94.83,123769.0
2017-08-22 15:00:00,94.82,94.99,94.79,94.92,59490.0,94.82,94.99,94.79,94.92,59490.0
2017-08-22 15:30:00,94.92,95.11,94.88,94.95,222206.0,94.92,95.11,94.88,94.95,222206.0
2017-08-23 09:30:00,94.16,95.16,94.16,94.92,61912.0,94.16,95.16,94.16,94.92,61912.0
2017-08-23 10:00:00,94.86,94.86,94.3,94.63,61829.0,94.86,94.86,94.3,94.63,61829.0
2017-08-23 10:30:00,94.61,94.7,94.24,94.26,39883.0,94.61,94.7,94.24,94.26,39883.0
2017-08-23 11:00:00,94.28,94.95,94.22,94.8,44908.0,94.28,94.95,94.22,94.8,44908.0
2017-08-23 11:30:00,94.76,95.0,94.61,94.89,50633.0,94.76,95.0,94.61,94.89,50633.0
2017-08-23 12:00:00,94.89,94.95,94.67,94.68,20512.0,94.89,94.95,94.67,94.68,20512.0
2017-08-23 12:30:00,94.69,94.76,94.47,94.58,23441.0,94.69,94.76,94.47,94.58,23441.0
2017-08-23 13:00:00,94.57,94.89,94.56,94.8,27328.0,94.57,94.89,94.56,94.8,27328.0
2017-08-23 13:30:00,94.79,94.79,94.36,94.44,35099.0,94.79,94.79,94.36,94.44,35099.0
2017-08-23 14:00:00,94.43,94.65,94.39,94.51,22513.0,94.43,94.65,94.39,94.51,22513.0
2017-08-23 14:30:00,94.48,94.57,94.44,94.53,25434.0,94.48,94.57,94.44,94.53,25434.0
2017-08-23 15:00:00,94.5,94.55,94.32,94.41,23661.0,94.5,94.55,94.32,94.41,23661.0
2017-08-23 15:30:00,94.41,94.52,94.35,94.41,88168.0,94.41,94.52,94.35,94.41,88168.0
2017-08-24 09:30:00,94.82,95.28,94.46,94.71,87999.0,94.82,95.28,94.46,94.71,87999.0
2017-08-24 10:00:00,94.73,94.76,93.9,94.21,80759.0,94.73,94.76,93.9,94.21,80759.0
2017-08-24 10:30:00,94.24,94.72,94.2,94.62,19776.0,94.24,94.72,94.2,94.62,19776.0
2017-08-24 11:00:00,94.5,94.57,93.73,93.89,69406.0,94.5,94.57,93.73,93.89,69406.0
2017-08-24 11:30:00,93.87,94.21,93.69,94.13,45727.0,93.87,94.21,93.69,94.13,45727.0
2017-08-24 12:00:00,94.15,94.29,93.95,94.26,23015.0,94.15,94.29,93.95,94.26,23015.0
2017-08-24 12:30:00,94.21,94.41,94.21,94.31,11817.0,94.21,94.41,94.21,94.31,11817.0
2017-08-24 13:00:00,94.32,94.97,94.25,94.84,34270.0,94.32,94.97,94.25,94.84,34270.0
2017-08-24 13:30:00,94.82,95.07,94.77,95.05,42907.0,94.82,95.07,94.77,95.05,42907.0
2017-08-24 14:00:00,95.05,95.34,94.92,95.22,71244.0,95.05,95.34,94.92,95.22,71244.0
2017-08-24 14:30:00,95.17,95.38,95.1,95.37,36215.0,95.17,95.38,95.1,95.37,36215.0
2017-08-24 15:00:00,95.36,95.7,95.26,95.67,71761.0,95.36,95.7,95.26,95.67,71761.0
2017-08-24 15:30:00,95.67,95.7,95.19,95.25,216073.0,95.67,95.7,95.19,95.25,216073.0
2017-08-25 09:30:00,95.99,96.43,95.66,96.1,95810.0,95.99,96.43,95.66,96.1,95810.0
2017-08-25 10:00:00,96.13,96.32,95.5,95.54,60010.0,96.13,96.32,95.5,95.54,60010.0
2017-08-25 10:30:00,95.56,95.57,94.69,94.69,53443.0,95.56,95.57,94.69,94.69,53443.0
2017-08-25 11:00:00,94.67,94.86,94.36,94.66,78529.0,94.67,94.86,94.36,94.66,78529.0
2017-08-25 11:30:00,94.65,94.65,93.89,94.15,85510.0,94.65,94.65,93.89,94.15,85510.0
2017-08-25 12:00:00,94.21,94.4,94.11,94.31,58157.0,94.21,94.4,94.11,94.31,58157.0
2017-08-25 12:30:00,94.23,94.44,94.14,94.37,35963.0,94.23,94.44,94.14,94.37,35963.0
2017-08-25 13:00:00,94.36,94.84,94.35,94.67,47146.0,94.36,94.84,94.35,94.67,47146.0
2017-08-25 13:30:00,94.69,94.75,94.58,94.68,33763.0,94.69,94.75,94.58,94.68,33763.0
2017-08-25 14:00:00,94.69,95.07,94.67,94.9,33551.0,94.69,95.07,94.67,94.9,33551.0
2017-08-25 14:30:00,94.86,94.98,94.79,94.86,37708.0,94.86,94.98,94.79,94.86,37708.0
2017-08-25 15:00:00,94.83,94.85,94.63,94.73,49505.0,94.83,94.85,94.63,94.73,49505.0
2017-08-25 15:30:00,94.73,94.89,94.54,94.64,128010.0,94.73,94.89,94.54,94.64,128010.0
2017-08-28 09:30:00,95.36,96.21,95.26,95.86,155782.0,95.36,96.21,95.26,95.86,155782.0
2017-08-28 10:00:00,95.84,96.0,95.57,95.84,71369.0,95.84,96.0,95.57,95.84,71369.0
2017-08-28 10:30:00,95.87,96.29,95.71,96.03,106139.0,95.87,96.29,95.71,96.03,106139.0
2017-08-28 11:00:00,96.02,96.26,95.83,95.93,44142.0,96.02,96.26,95.83,95.93,44142.0
2017-08-28 11:30:00,95.94,96.16,95.61,95.94,60823.0,95.94,96.16,95.61,95.94,60823.0
2017-08-28 12:00:00,95.93,96.03,95.5,95.54,33157.0,95.93,96.03,95.5,95.54,33157.0
2017-08-28 12:30:00,95.56,95.73,95.36,95.67,43662.0,95.56,95.73,95.36,95.67,43662.0
2017-08-28 13:00:00,95.7,95.73,95.56,95.68,41689.0,95.7,95.73,95.56,95.68,41689.0
2017-08-28 13:30:00,95.7,95.96,95.54,95.95,38492.0,95.7,95.96,95.54,95.95,38492.0
2017-08-28 14:00:00,95.95,95.97,95.62,95.62,54230.0,95.95,95.97,95.62,95.62,54230.0
2017-08-28 14:30:00,95.62,95.66,95.33,95.57,107113.0,95.62,95.66,95.33,95.57,107113.0
2017-08-28 15:00:00,95.57,95.8,95.5,95.65,63786.0,95.57,95.8,95.5,95.65,63786.0
2017-08-28 15:30:00,95.66,95.86,95.55,95.83,161139.0,95.66,95.86,95.55,95.83,161139.0
2017-08-29 09:30:00,94.84,96.29,94.64,95.96,79212.0,94.84,96.29,94.64,95.96,79212.0
2017-08-29 10:00:00,95.96,96.12,95.35,96.12,36242.0,95.96,96.12,95.35,96.12,36242.0
2017-08-29 10:30:00,96.09,96.43,96.07,96.07,30918.0,96.09,96.43,96.07,96.07,30918.0
2017-08-29 11:00:00,96.13,96.27,95.72,95.78,39858.0,96.13,96.27,95.72,95.78,39858.0
2017-08-29 11:30:00,95.77,96.01,95.75,95.9,51834.0,95.77,96.01,95.75,95.9,51834.0
2017-08-29 12:00:00,95.9,96.02,95.83,95.91,23289.0,95.9,96.02,95.83,95.91,23289.0
2017-08-29 12:30:00,95.93,96.04,95.8,95.93,22429.0,95.93,96.04,95.8,95.93,22429.0
2017-08-29 13:00:00,95.92,95.99,95.75,95.9,23605.0,95.92,95.99,95.75,95.9,23605.0
2017-08-29 13:30:00,95.88,95.93,95.6,95.83,26468.0,95.88,95.93,95.6,95.83,26468.0
2017-08-29 14:00:00,95.83,95.93,95.74,95.82,22322.0,95.83,95.93,95.74,95.82,22322.0
2017-08-29 14:30:00,95.85,96.0,95.7,95.86,23757.0,95.85,96.0,95.7,95.86,23757.0
2017-08-29 15:00:00,95.88,95.95,95.78,95.86,47689.0,95.88,95.95,95.78,95.86,47689.0
2017-08-29 15:30:00,95.85,95.88,95.72,95.76,85555.0,95.85,95.88,95.72,95.76,85555.0
2017-08-30 09:30:00,96.11,96.82,95.87,96.78,70403.0,96.11,96.82,95.87,96.78,70403.0
2017-08-30 10:00:00,96.81,96.94,96.37,96.86,79688.0,96.81,96.94,96.37,96.86,79688.0
2017-08-30 10:30:00,96.89,97.12,96.78,97.12,49075.0,96.89,97.12,96.78,97.12,49075.0
2017-08-30 11:00:00,97.09,97.17,96.9,97.14,52166.0,97.09,97.17,96.9,97.14,52166.0
2017-08-30 11:30:00,97.16,97.16,96.93,97.16,48758.0,97.16,97.16,96.93,97.16,48758.0
2017-08-30 12:00:00,97.13,97.59,97.13,97.55,58850.0,97.13,97.59,97.13,97.55,58850.0
2017-08-30 12:30:00,97.52,97.96,97.51,97.8,56671.0,97.52,97.96,97.51,97.8,56671.0
2017-08-30 13:00:00,97.8,97.94,97.64,97.88,61650.0,97.8,97.94,97.64,97.88,61650.0
2017-08-30 13:30:00,97.88,98.34,97.88,98.34,62881.0,97.88,98.34,97.88,98.34,62881.0
2017-08-30 14:00:00,98.35,98.35,97.6,97.74,99465.0,98.35,98.35,97.6,97.74,99465.0
2017-08-30 14:30:00,97.79,97.99,97.34,97.58,104298.0,97.79,97.99,97.34,97.58,104298.0
2017-08-30 15:00:00,97.56,98.0,97.56,97.95,86190.0,97.56,98.0,97.56,97.95,86190.0
2017-08-30 15:30:00,97.95,98.05,97.6,97.64,281932.0,97.95,98.05,97.6,97.64,281932.0
2017-08-31 09:30:00,98.0,98.45,97.75,98.23,155647.0,98.0,98.45,97.75,98.23,155647.0
2017-08-31 10:00:00,98.27,98.27,97.32,97.33,76382.0,98.27,98.27,97.32,97.33,76382.0
2017-08-31 10:30:00,97.37,97.8,97.2,97.76,93723.0,97.37,97.8,97.2,97.76,93723.0
2017-08-31 11:00:00,97.81,98.0,97.67,97.86,31285.0,97.81,98.0,97.67,97.86,31285.0
2017-08-31 11:30:00,97.81,97.94,97.71,97.8,31368.0,97.81,97.94,97.71,97.8,31368.0
2017-08-31 12:00:00,97.78,97.83,97.63,97.76,35033.0,97.78,97.83,97.63,97.76,35033.0
2017-08-31 12:30:00,97.74,97.78,97.52,97.54,32698.0,97.74,97.78,97.52,97.54,32698.0
2017-08-31 13:00:00,97.55,97.68,97.54,97.6,24996.0,97.55,97.68,97.54,97.6,24996.0
2017-08-31 13:30:00,97.6,97.71,97.55,97.61,26788.0,97.6,97.71,97.55,97.61,26788.0
2017-08-31 14:00:00,97.62,97.62,97.41,97.61,35600.0,97.62,97.62,97.41,97.61,35600.0
2017-08-31 14:30:00,97.61,97.77,97.56,97.59,39313.0,97.61,97.77,97.56,97.59,39313.0
2017-08-31 15:00:00,97.59,97.67,97.47,97.54,77137.0,97.59,97.67,97.47,97.54,77137.0
2017-08-31 15:30:00,97.54,97.89,97.54,97.79,246211.0,97.54,97.89,97.54,97.79,246211.0
2017-09-01 09:30:00,97.77,97.91,96.37,96.64,118942.0,97.77,97.91,96.37,96.64,118942.0
2017-09-01 10:00:00,96.64,96.64,95.61,96.22,148090.0,96.64,96.64,95.61,96.22,148090.0
2017-09-01 10:30:00,96.27,96.3,95.64,96.18,122550.0,96.27,96.3,95.64,96.18,122550.0
2017-09-01 11:00:00,96.11,96.23,95.81,95.86,96879.0,96.11,96.23,95.81,95.86,96879.0
2017-09-01 11:30:00,95.87,96.29,95.86,96.25,57243.0,95.87,96.29,95.86,96.25,57243.0
2017-09-01 12:00:00,96.23,96.57,96.14,96.48,39437.0,96.23,96.57,96.14,96.48,39437.0
2017-09-01 12:30:00,96.47,96.56,96.41,96.44,30546.0,96.47,96.56,96.41,96.44,30546.0
2017-09-01 13:00:00,96.43,96.52,96.15,96.3,28469.0,96.43,96.52,96.15,96.3,28469.0
2017-09-01 13:30:00,96.31,96.43,95.96,96.06,147991.0,96.31,96.43,95.96,96.06,147991.0
2017-09-01 14:00:00,96.07,96.18,95.75,95.84,107496.0,96.07,96.18,95.75,95.84,107496.0
2017-09-01 14:30:00,95.82,95.82,95.34,95.56,146780.0,95.82,95.82,95.34,95.56,146780.0
2017-09-01 15:00:00,95.54,96.18,95.43,96.18,111928.0,95.54,96.18,95.43,96.18,111928.0
2017-09-01 15:30:00,96.19,96.22,95.79,95.88,295680.0,96.19,96.22,95.79,95.88,295680.0
2017-09-05 09:30:00,95.68,96.52,95.0,96.4,141494.0,95.68,96.52,95.0,96.4,141494.0
2017-09-05 10:00:00,96.38,96.5,95.93,96.01,66344.0,96.38,96.5,95.93,96.01,66344.0
2017-09-05 10:30:00,95.99,96.12,95.75,95.95,121076.0,95.99,96.12,95.75,95.95,121076.0
2017-09-05 11:00:00,95.91,96.2,95.72,96.07,53967.0,95.91,96.2,95.72,96.07,53967.0
2017-09-05 11:30:00,96.04,96.4,95.91,96.29,47018.0,96.04,96.4,95.91,96.29,47018.0
2017-09-05 12:00:00,96.27,96.27,95.14,95.22,145035.0,96.27,96.27,95.14,95.22,145035.0
2017-09-05 12:30:00,95.22,95.55,94.84,95.51,164467.0,95.22,95.55,94.84,95.51,164467.0
2017-09-05 13:00:00,95.47,95.69,94.68,95.55,154526.0,95.47,95.69,94.68,95.55,154526.0
2017-09-05 13:30:00,95.5,96.46,95.45,96.4,92980.0,95.5,96.46,95.45,96.4,92980.0
2017-09-05 14:00:00,96.41,97.06,96.32,97.05,106542.0,96.41,97.06,96.32,97.05,106542.0
2017-09-05 14:30:00,97.06,97.18,96.52,96.53,58785.0,97.06,97.18,96.52,96.53,58785.0
2017-09-05 15:00:00,96.52,96.75,96.44,96.53,64134.0,96.52,96.75,96.44,96.53,64134.0
2017-09-05 15:30:00,96.51,97.3,96.51,97.08,234249.0,96.51,97.3,96.51,97.08,234249.0
2017-09-06 09:30:00,97.52,98.15,96.61,97.02,96339.0,97.52,98.15,96.61,97.02,96339.0
2017-09-06 10:00:00,97.1,97.12,96.14,96.4,55619.0,97.1,97.12,96.14,96.4,55619.0
2017-09-06 10:30:00,96.48,96.63,95.99,96.28,51169.0,96.48,96.63,95.99,96.28,51169.0
2017-09-06 11:00:00,96.36,96.37,95.4,95.99,60021.0,96.36,96.37,95.4,95.99,60021.0
2017-09-06 11:30:00,95.97,96.4,95.87,96.21,22910.0,95.97,96.4,95.87,96.21,22910.0
2017-09-06 12:00:00,96.21,96.53,96.15,96.38,31841.0,96.21,96.53,96.15,96.38,31841.0
2017-09-06 12:30:00,96.4,96.47,96.13,96.47,26871.0,96.4,96.47,96.13,96.47,26871.0
2017-09-06 13:00:00,96.47,96.54,96.04,96.13,40615.0,96.47,96.54,96.04,96.13,40615.0
2017-09-06 13:30:00,96.18,96.4,96.1,96.13,28338.0,96.18,96.4,96.1,96.13,28338.0
2017-09-06 14:00:00,96.12,96.27,96.0,96.0,43113.0,96.12,96.27,96.0,96.0,43113.0
2017-09-06 14:30:00,96.0,96.23,95.76,95.8,42646.0,96.0,96.23,95.76,95.8,42646.0
2017-09-06 15:00:00,95.85,96.31,95.81,96.16,61922.0,95.85,96.31,95.81,96.16,61922.0
2017-09-06 15:30:00,96.16,96.19,95.75,95.84,119382.0,96.16,96.19,95.75,95.84,119382.0
2017-09-07 09:30:00,96.2,98.21,95.91,97.79,128346.0,96.2,98.21,95.91,97.79,128346.0
2017-09-07 10:00:00,97.7,97.96,97.53,97.85,73720.0,97.7,97.96,97.53,97.85,73720.0
2017-09-07 10:30:00,97.83,98.84,97.83,98.67,114754.0,97.83,98.84,97.83,98.67,114754.0
2017-09-07 11:00:00,98.68,98.74,98.12,98.26,66793.0,98.68,98.74,98.12,98.26,66793.0
2017-09-07 11:30:00,98.3,98.6,98.25,98.32,73660.0,98.3,98.6,98.25,98.32,73660.0
2017-09-07 12:00:00,98.31,99.25,98.19,98.97,101771.0,98.31,99.25,98.19,98.97,101771.0
2017-09-07 12:30:00,98.9,99.31,98.9,99.27,76210.0,98.9,99.31,98.9,99.27,76210.0
2017-09-07 13:00:00,99.27,99.81,98.95,99.78,110703.0,99.27,99.81,98.95,99.78,110703.0
2017-09-07 13:30:00,99.8,100.15,99.38,99.66,163843.0,99.8,100.15,99.38,99.66,163843.0
2017-09-07 14:00:00,99.69,99.72,99.26,99.68,136724.0,99.69,99.72,99.26,99.68,136724.0
2017-09-07 14:30:00,99.64,99.97,99.47,99.59,93825.0,99.64,99.97,99.47,99.59,93825.0
2017-09-07 15:00:00,99.59,99.74,99.45,99.6,96838.0,99.59,99.74,99.45,99.6,96838.0
2017-09-07 15:30:00,99.58,99.63,99.32,99.51,235973.0,99.58,99.63,99.32,99.51,235973.0
2017-09-08 09:30:00,100.32,100.32,99.06,99.43,150898.0,100.32,100.32,99.06,99.43,150898.0
2017-09-08 10:00:00,99.5,99.62,99.05,99.54,89066.0,99.5,99.62,99.05,99.54,89066.0
2017-09-08 10:30:00,99.49,99.86,99.39,99.83,57778.0,99.49,99.86,99.39,99.83,57778.0
2017-09-08 11:00:00,99.83,100.13,99.25,99.39,42091.0,99.83,100.13,99.25,99.39,42091.0
2017-09-08 11:30:00,99.34,99.39,98.77,99.13,65972.0,99.34,99.39,98.77,99.13,65972.0
2017-09-08 12:00:00,99.15,99.69,99.15,99.59,45182.0,99.15,99.69,99.15,99.59,45182.0
2017-09-08 12:30:00,99.59,99.9,99.56,99.64,41286.0,99.59,99.9,99.56,99.64,41286.0
2017-09-08 13:00:00,99.64,99.9,99.58,99.87,46109.0,99.64,99.9,99.58,99.87,46109.0
2017-09-08 13:30:00,99.83,99.83,99.64,99.78,25862.0,99.83,99.83,99.64,99.78,25862.0
2017-09-08 14:00:00,99.76,99.79,99.19,99.21,46669.0,99.76,99.79,99.19,99.21,46669.0
2017-09-08 14:30:00,99.2,99.36,99.1,99.32,31724.0,99.2,99.36,99.1,99.32,31724.0
2017-09-08 15:00:00,99.31,99.59,99.25,99.57,87680.0,99.31,99.59,99.25,99.57,87680.0
2017-09-08 15:30:00,99.56,99.74,99.52,99.64,200222.0,99.56,99.74,99.52,99.64,200222.0
2017-09-11 09:30:00,100.49,100.87,99.85,100.62,162135.0,100.49,100.87,99.85,100.62,162135.0
2017-09-11 10:00:00,100.61,101.4,100.41,100.42,330583.0,100.61,101.4,100.41,100.42,330583.0
2017-09-11 10:30:00,100.47,100.52,99.83,99.89,93824.0,100.47,100.52,99.83,99.89,93824.0
2017-09-11 11:00:00,99.86,100.03,99.77,99.77,109148.0,99.86,100.03,99.77,99.77,109148.0
2017-09-11 11:30:00,99.76,99.9,99.4,99.58,59732.0,99.76,99.9,99.4,99.58,59732.0
2017-09-11 12:00:00,99.58,99.82,99.57,99.72,38325.0,99.58,99.82,99.57,99.72,38325.0
2017-09-11 12:30:00,99.74,99.79,99.54,99.69,46606.0,99.74,99.79,99.54,99.69,46606.0
2017-09-11 13:00:00,99.7,99.8,99.63,99.73,86181.0,99.7,99.8,99.63,99.73,86181.0
2017-09-11 13:30:00,99.74,100.04,99.54,100.03,65759.0,99.74,100.04,99.54,100.03,65759.0
2017-09-11 14:00:00,100.02,100.16,99.96,100.09,73169.0,100.02,100.16,99.96,100.09,73169.0
2017-09-11 14:30:00,100.1,100.13,99.95,100.01,28701.0,100.1,100.13,99.95,100.01,28701.0
2017-09-11 15:00:00,100.04,100.11,99.99,100.06,48341.0,100.04,100.11,99.99,100.06,48341.0
2017-09-11 15:30:00,100.08,100.15,99.88,100.1,132229.0,100.08,100.15,99.88,100.1,132229.0
2017-09-12 09:30:00,100.74,100.98,99.77,100.11,100887.0,100.74,100.98,99.77,100.11,100887.0
2017-09-12 10:00:00,100.18,100.34,98.9,99.03,69083.0,100.18,100.34,98.9,99.03,69083.0
2017-09-12 10:30:00,99.04,99.04,98.25,98.49,97856.0,99.04,99.04,98.25,98.49,97856.0
2017-09-12 11:00:00,98.51,99.31,98.43,99.13,109082.0,98.51,99.31,98.43,99.13,109082.0
2017-09-12 11:30:00,99.16,99.4,98.84,99.05,55777.0,99.16,99.4,98.84,99.05,55777.0
2017-09-12 12:00:00,99.03,99.33,98.79,99.2,53057.0,99.03,99.33,98.79,99.2,53057.0
2017-09-12 12:30:00,99.21,99.31,98.93,99.27,52880.0,99.21,99.31,98.93,99.27,52880.0
2017-09-12 13:00:00,99.27,99.3,98.74,98.74,52212.0,99.27,99.3,98.74,98.74,52212.0
2017-09-12 13:30:00,98.74,99.3,98.64,99.02,59392.0,98.74,99.3,98.64,99.02,59392.0
2017-09-12 14:00:00,99.02,99.56,99.02,99.49,73553.0,99.02,99.56,99.02,99.49,73553.0
2017-09-12 14:30:00,99.51,99.55,99.04,99.51,52361.0,99.51,99.55,99.04,99.51,52361.0
2017-09-12 15:00:00,99.51,99.97,99.47,99.87,74291.0,99.51,99.97,99.47,99.87,74291.0
2017-09-12 15:30:00,99.81,99.96,99.7,99.94,161193.0,99.81,99.96,99.7,99.94,161193.0
2017-09-13 09:30:00,99.83,100.14,98.97,99.6,117936.0,99.83,100.14,98.97,99.6,117936.0
2017-09-13 10:00:00,99.56,99.59,98.95,98.95,57806.0,99.56,99.59,98.95,98.95,57806.0
2017-09-13 10:30:00,99.01,99.48,99.01,99.3,30545.0,99.01,99.48,99.01,99.3,30545.0
2017-09-13 11:00:00,99.28,99.62,99.11,99.34,44866.0,99.28,99.62,99.11,99.34,44866.0
2017-09-13 11:30:00,99.39,99.42,98.85,98.85,68494.0,99.39,99.42,98.85,98.85,68494.0
2017-09-13 12:00:00,98.82,99.12,98.77,98.77,29860.0,98.82,99.12,98.77,98.77,29860.0
2017-09-13 12:30:00,98.79,98.98,98.66,98.82,27818.0,98.79,98.98,98.66,98.82,27818.0
2017-09-13 13:00:00,98.85,99.09,98.71,99.01,17169.0,98.85,99.09,98.71,99.01,17169.0
2017-09-13 13:30:00,99.0,99.09,98.7,99.01,32215.0,99.0,99.09,98.7,99.01,32215.0
2017-09-13 14:00:00,99.05,99.3,98.85,99.17,32069.0,99.05,99.3,98.85,99.17,32069.0
2017-09-13 14:30:00,99.22,99.31,99.04,99.07,25926.0,99.22,99.31,99.04,99.07,25926.0
2017-09-13 15:00:00,99.08,99.11,98.78,98.93,64013.0,99.08,99.11,98.78,98.93,64013.0
2017-09-13 15:30:00,98.89,99.1,98.68,98.78,167880.0,98.89,99.1,98.68,98.78,167880.0
2017-09-14 09:30:00,98.79,99.22,97.93,98.95,59582.0,98.79,99.22,97.93,98.95,59582.0
2017-09-14 10:00:00,98.94,99.29,98.84,98.84,59182.0,98.94,99.29,98.84,98.84,59182.0
2017-09-14 10:30:00,98.92,99.59,98.91,99.35,55931.0,98.92,99.59,98.91,99.35,55931.0
2017-09-14 11:00:00,99.37,99.71,99.36,99.51,49330.0,99.37,99.71,99.36,99.51,49330.0
2017-09-14 11:30:00,99.5,99.7,99.42,99.58,52749.0,99.5,99.7,99.42,99.58,52749.0
2017-09-14 12:00:00,99.6,99.85,99.58,99.59,35021.0,99.6,99.85,99.58,99.59,35021.0
2017-09-14 12:30:00,99.6,99.9,99.6,99.88,28081.0,99.6,99.9,99.6,99.88,28081.0
2017-09-14 13:00:00,99.84,99.84,99.34,99.36,18690.0,99.84,99.84,99.34,99.36,18690.0
2017-09-14 13:30:00,99.36,99.41,99.2,99.2,19087.0,99.36,99.41,99.2,99.2,19087.0
2017-09-14 14:00:00,99.26,99.66,99.17,99.62,49623.0,99.26,99.66,99.17,99.62,49623.0
2017-09-14 14:30:00,99.55,99.73,99.5,99.55,26923.0,99.55,99.73,99.5,99.55,26923.0
2017-09-14 15:00:00,99.53,99.53,99.28,99.45,38552.0,99.53,99.53,99.28,99.45,38552.0
2017-09-14 15:30:00,99.49,99.55,99.25,99.37,108320.0,99.49,99.55,99.25,99.37,108320.0
2017-09-15 09:30:00,99.41,99.97,99.14,99.14,155305.0,99.41,99.97,99.14,99.14,155305.0
2017-09-15 10:00:00,99.29,99.58,98.88,98.91,47022.0,99.29,99.58,98.88,98.91,47022.0
2017-09-15 10:30:00,98.94,100.16,98.94,99.96,86805.0,98.94,100.16,98.94,99.96,86805.0
2017-09-15 11:00:00,99.83,99.95,99.58,99.67,35349.0,99.83,99.95,99.58,99.67,35349.0
2017-09-15 11:30:00,99.67,99.75,99.48,99.6,29452.0,99.67,99.75,99.48,99.6,29452.0
2017-09-15 12:00:00,99.61,100.16,99.59,100.11,31988.0,99.61,100.16,99.59,100.11,31988.0
2017-09-15 12:30:00,100.1,100.17,99.91,100.16,72662.0,100.1,100.17,99.91,100.16,72662.0
2017-09-15 13:00:00,100.17,100.17,99.82,100.12,35846.0,100.17,100.17,99.82,100.12,35846.0
2017-09-15 13:30:00,100.17,100.32,100.16,100.25,39931.0,100.17,100.32,100.16,100.25,39931.0
2017-09-15 14:00:00,100.28,100.31,99.78,100.05,115649.0,100.28,100.31,99.78,100.05,115649.0
2017-09-15 14:30:00,100.05,100.14,99.87,99.95,117346.0,100.05,100.14,99.87,99.95,117346.0
2017-09-15 15:00:00,99.9,100.16,99.9,100.05,43731.0,99.9,100.16,99.9,100.05,43731.0
2017-09-15 15:30:00,100.03,100.39,99.89,100.33,259494.0,100.03,100.39,99.89,100.33,259494.0
2017-09-18 09:30:00,100.81,101.87,100.81,101.4,124037.0,100.81,101.87,100.81,101.4,124037.0
2017-09-18 10:00:00,101.38,101.81,101.24,101.48,65099.0,101.38,101.81,101.24,101.48,65099.0
2017-09-18 10:30:00,101.52,101.53,100.94,101.07,37075.0,101.52,101.53,100.94,101.07,37075.0
2017-09-18 11:00:00,101.04,101.28,101.01,101.11,32761.0,101.04,101.28,101.01,101.11,32761.0
2017-09-18 11:30:00,101.08,101.55,101.0,101.16,50841.0,101.08,101.55,101.0,101.16,50841.0
2017-09-18 12:00:00,101.24,101.4,101.13,101.2,29091.0,101.24,101.4,101.13,101.2,29091.0
2017-09-18 12:30:00,101.2,101.36,101.04,101.07,27333.0,101.2,101.36,101.04,101.07,27333.0
2017-09-18 13:00:00,101.11,101.12,100.84,100.84,33218.0,101.11,101.12,100.84,100.84,33218.0
2017-09-18 13:30:00,100.83,101.36,100.82,101.26,30302.0,100.83,101.36,100.82,101.26,30302.0
2017-09-18 14:00:00,101.27,101.29,100.72,100.89,47021.0,101.27,101.29,100.72,100.89,47021.0
2017-09-18 14:30:00,100.92,101.16,100.79,101.07,61436.0,100.92,101.16,100.79,101.07,61436.0
2017-09-18 15:00:00,101.12,101.15,100.87,101.05,91759.0,101.12,101.15,100.87,101.05,91759.0
2017-09-18 15:30:00,101.05,101.05,100.74,100.81,198170.0,101.05,101.05,100.74,100.81,198170.0
2017-09-19 09:30:00,101.78,101.88,100.6,100.89,80933.0,101.78,101.88,100.6,100.89,80933.0
2017-09-19 10:00:00,100.94,101.23,100.62,100.96,51600.0,100.94,101.23,100.62,100.96,51600.0
2017-09-19 10:30:00,100.98,101.53,100.9,101.47,46830.0,100.98,101.53,100.9,101.47,46830.0
2017-09-19 11:00:00,101.45,101.48,101.04,101.14,45568.0,101.45,101.48,101.04,101.14,45568.0
2017-09-19 11:30:00,101.11,101.28,100.83,100.84,39560.0,101.11,101.28,100.83,100.84,39560.0
2017-09-19 12:00:00,100.86,101.27,100.86,101.06,38605.0,100.86,101.27,100.86,101.06,38605.0
2017-09-19 12:30:00,101.08,101.34,101.08,101.27,37295.0,101.08,101.34,101.08,101.27,37295.0
2017-09-19 13:00:00,101.22,101.44,101.18,101.4,28331.0,101.22,101.44,101.18,101.4,28331.0
2017-09-19 13:30:00,101.41,102.22,101.37,102.22,83741.0,101.41,102.22,101.37,102.22,83741.0
2017-09-19 14:00:00,102.23,102.6,102.11,102.52,86301.0,102.23,102.6,102.11,102.52,86301.0
2017-09-19 14:30:00,102.51,102.68,102.26,102.55,84005.0,102.51,102.68,102.26,102.55,84005.0
2017-09-19 15:00:00,102.54,102.78,102.34,102.54,84847.0,102.54,102.78,102.34,102.54,84847.0
2017-09-19 15:30:00,102.57,102.71,102.27,102.38,180646.0,102.57,102.71,102.27,102.38,180646.0
2017-09-20 09:30:00,102.45,103.28,102.45,102.79,116801.0,102.45,103.28,102.45,102.79,116801.0
2017-09-20 10:00:00,102.78,103.2,102.63,102.64,51961.0,102.78,103.2,102.63,102.64,51961.0
2017-09-20 10:30:00,102.72,102.88,102.3,102.3,55118.0,102.72,102.88,102.3,102.3,55118.0
2017-09-20 11:00:00,102.31,102.43,101.84,101.99,72715.0,102.31,102.43,101.84,101.99,72715.0
2017-09-20 11:30:00,101.98,102.19,101.28,101.46,75232.0,101.98,102.19,101.28,101.46,75232.0
2017-09-20 12:00:00,101.45,102.04,101.45,101.97,59830.0,101.45,102.04,101.45,101.97,59830.0
2017-09-20 12:30:00,101.99,102.02,101.64,101.7,25792.0,101.99,102.02,101.64,101.7,25792.0
2017-09-20 13:00:00,101.64,101.7,101.46,101.66,24708.0,101.64,101.7,101.46,101.66,24708.0
2017-09-20 13:30:00,101.63,102.04,101.55,101.9,38015.0,101.63,102.04,101.55,101.9,38015.0
2017-09-20 14:00:00,101.9,101.9,101.25,101.44,56953.0,101.9,101.9,101.25,101.44,56953.0
2017-09-20 14:30:00,101.45,102.04,101.41,101.92,49230.0,101.45,102.04,101.41,101.92,49230.0
2017-09-20 15:00:00,101.84,102.17,101.73,102.16,48111.0,101.84,102.17,101.73,102.16,48111.0
2017-09-20 15:30:00,102.15,103.13,102.15,102.97,303203.0,102.15,103.13,102.15,102.97,303203.0
2017-09-21 09:30:00,102.89,102.95,101.64,101.82,71669.0,102.89,102.95,101.64,101.82,71669.0
2017-09-21 10:00:00,101.92,101.93,100.86,101.24,76415.0,101.92,101.93,100.86,101.24,76415.0
2017-09-21 10:30:00,101.25,101.7,101.21,101.59,38198.0,101.25,101.7,101.21,101.59,38198.0
2017-09-21 11:00:00,101.64,101.87,101.41,101.57,56517.0,101.64,101.87,101.41,101.57,56517.0
2017-09-21 11:30:00,101.57,101.73,101.31,101.31,35595.0,101.57,101.73,101.31,101.31,35595.0
2017-09-21 12:00:00,101.32,101.5,101.06,101.06,44614.0,101.32,101.5,101.06,101.06,44614.0
2017-09-21 12:30:00,101.06,101.13,100.51,100.7,96052.0,101.06,101.13,100.51,100.7,96052.0
2017-09-21 13:00:00,100.66,101.39,100.66,101.17,36053.0,100.66,101.39,100.66,101.17,36053.0
2017-09-21 13:30:00,101.16,101.35,101.05,101.13,32590.0,101.16,101.35,101.05,101.13,32590.0
2017-09-21 14:00:00,101.16,101.29,101.07,101.13,48787.0,101.16,101.29,101.07,101.13,48787.0
2017-09-21 14:30:00,101.11,101.11,100.64,100.65,114848.0,101.11,101.11,100.64,100.65,114848.0
2017-09-21 15:00:00,100.65,101.61,100.57,101.53,141168.0,100.65,101.61,100.57,101.53,141168.0
2017-09-21 15:30:00,101.57,101.86,101.49,101.72,179206.0,101.57,101.86,101.49,101.72,179206.0
2017-09-22 09:30:00,101.37,102.33,101.07,102.15,70196.0,101.37,102.33,101.07,102.15,70196.0
2017-09-22 10:00:00,102.2,102.96,102.16,102.29,148402.0,102.2,102.96,102.16,102.29,148402.0
2017-09-22 10:30:00,102.34,102.59,101.85,101.9,115536.0,102.34,102.59,101.85,101.9,115536.0
2017-09-22 11:00:00,101.9,102.3,101.7,101.74,76961.0,101.9,102.3,101.7,101.74,76961.0
2017-09-22 11:30:00,101.74,102.16,101.46,101.66,68269.0,101.74,102.16,101.46,101.66,68269.0
2017-09-22 12:00:00,101.56,102.59,101.43,102.42,90141.0,101.56,102.59,101.43,102.42,90141.0
2017-09-22 12:30:00,102.43,102.56,102.32,102.39,71338.0,102.43,102.56,102.32,102.39,71338.0
2017-09-22 13:00:00,102.4,102.58,102.14,102.45,66739.0,102.4,102.58,102.14,102.45,66739.0
2017-09-22 13:30:00,102.46,102.79,102.31,102.75,65612.0,102.46,102.79,102.31,102.75,65612.0
2017-09-22 14:00:00,102.75,102.96,102.6,102.88,55318.0,102.75,102.96,102.6,102.88,55318.0
2017-09-22 14:30:00,102.89,102.94,102.68,102.89,50447.0,102.89,102.94,102.68,102.89,50447.0
2017-09-22 15:00:00,102.89,102.94,102.65,102.79,56930.0,102.89,102.94,102.65,102.79,56930.0
2017-09-22 15:30:00,102.83,103.04,102.81,102.83,136736.0,102.83,103.04,102.81,102.83,136736.0
2017-09-25 09:30:00,102.96,103.73,100.42,100.78,223473.0,102.96,103.73,100.42,100.78,223473.0
2017-09-25 10:00:00,100.79,100.96,99.88,100.19,279137.0,100.79,100.96,99.88,100.19,279137.0
2017-09-25 10:30:00,100.18,100.19,98.27,98.45,393142.0,100.18,100.19,98.27,98.45,393142.0
2017-09-25 11:00:00,98.4,99.4,97.85,99.14,478580.0,98.4,99.4,97.85,99.14,478580.0
2017-09-25 11:30:00,99.07,99.57,98.27,98.59,174252.0,99.07,99.57,98.27,98.59,174252.0
2017-09-25 12:00:00,98.6,98.67,97.26,97.46,232458.0,98.6,98.67,97.26,97.46,232458.0
2017-09-25 12:30:00,97.46,97.54,96.8,96.91,195007.0,97.46,97.54,96.8,96.91,195007.0
2017-09-25 13:00:00,96.86,98.04,96.5,97.81,219680.0,96.86,98.04,96.5,97.81,219680.0
2017-09-25 13:30:00,97.75,97.75,97.33,97.61,82980.0,97.75,97.75,97.33,97.61,82980.0
2017-09-25 14:00:00,97.61,97.68,96.61,96.72,82945.0,97.61,97.68,96.61,96.72,82945.0
2017-09-25 14:30:00,96.74,96.81,95.94,96.64,308957.0,96.74,96.81,95.94,96.64,308957.0
2017-09-25 15:00:00,96.62,97.16,96.29,97.04,298622.0,96.62,97.16,96.29,97.04,298622.0
2017-09-25 15:30:00,97.04,97.84,96.95,97.63,573824.0,97.04,97.84,96.95,97.63,573824.0
2017-09-26 09:30:00,98.07,98.48,96.8,97.34,238732.0,98.07,98.48,96.8,97.34,238732.0
2017-09-26 10:00:00,97.33,98.46,97.15,98.0,184539.0,97.33,98.46,97.15,98.0,184539.0
2017-09-26 10:30:00,97.95,98.24,97.22,97.23,184178.0,97.95,98.24,97.22,97.23,184178.0
2017-09-26 11:00:00,97.29,97.44,96.78,96.9,126327.0,97.29,97.44,96.78,96.9,126327.0
2017-09-26 11:30:00,96.89,97.27,96.84,97.23,77186.0,96.89,97.27,96.84,97.23,77186.0
2017-09-26 12:00:00,97.19,97.67,97.15,97.25,106913.0,97.19,97.67,97.15,97.25,106913.0
2017-09-26 12:30:00,97.25,97.6,96.98,97.43,91319.0,97.25,97.6,96.98,97.43,91319.0
2017-09-26 13:00:00,97.46,97.72,97.29,97.62,73717.0,97.46,97.72,97.29,97.62,73717.0
2017-09-26 13:30:00,97.66,98.08,97.46,97.5,114333.0,97.66,98.08,97.46,97.5,114333.0
2017-09-26 14:00:00,97.51,97.54,97.09,97.46,51927.0,97.51,97.54,97.09,97.46,51927.0
2017-09-26 14:30:00,97.46,97.54,97.18,97.39,69014.0,97.46,97.54,97.18,97.39,69014.0
2017-09-26 15:00:00,97.43,97.44,97.02,97.15,109036.0,97.43,97.44,97.02,97.15,109036.0
2017-09-26 15:30:00,97.13,97.52,97.12,97.47,357429.0,97.13,97.52,97.12,97.47,357429.0
2017-09-27 09:30:00,97.88,99.73,97.88,99.38,188215.0,97.88,99.73,97.88,99.38,188215.0
2017-09-27 10:00:00,99.35,99.85,99.26,99.8,131208.0,99.35,99.85,99.26,99.8,131208.0
2017-09-27 10:30:00,99.94,99.98,99.42,99.67,84967.0,99.94,99.98,99.42,99.67,84967.0
2017-09-27 11:00:00,99.68,99.86,99.38,99.72,69699.0,99.68,99.86,99.38,99.72,69699.0
2017-09-27 11:30:00,99.69,99.77,99.33,99.55,90025.0,99.69,99.77,99.33,99.55,90025.0
2017-09-27 12:00:00,99.55,99.73,99.3,99.64,51777.0,99.55,99.73,99.3,99.64,51777.0
2017-09-27 12:30:00,99.64,99.7,99.42,99.53,70289.0,99.64,99.7,99.42,99.53,70289.0
2017-09-27 13:00:00,99.53,99.61,99.34,99.38,42049.0,99.53,99.61,99.34,99.38,42049.0
2017-09-27 13:30:00,99.36,99.72,99.32,99.67,47550.0,99.36,99.72,99.32,99.67,47550.0
2017-09-27 14:00:00,99.67,99.87,99.66,99.7,87644.0,99.67,99.87,99.66,99.7,87644.0
2017-09-27 14:30:00,99.7,99.88,99.68,99.87,78847.0,99.7,99.88,99.68,99.87,78847.0
2017-09-27 15:00:00,99.87,100.57,99.82,100.55,109596.0,99.87,100.57,99.82,100.55,109596.0
2017-09-27 15:30:00,100.56,100.68,100.01,100.13,302512.0,100.56,100.68,100.01,100.13,302512.0
2017-09-28 09:30:00,100.2,100.45,99.21,100.01,86286.0,100.2,100.45,99.21,100.01,86286.0
2017-09-28 10:00:00,100.11,100.65,99.88,100.57,77919.0,100.11,100.65,99.88,100.57,77919.0
2017-09-28 10:30:00,100.65,101.17,100.63,101.17,128697.0,100.65,101.17,100.63,101.17,128697.0
2017-09-28 11:00:00,101.18,101.27,100.6,101.05,65492.0,101.18,101.27,100.6,101.05,65492.0
2017-09-28 11:30:00,101.05,101.17,100.87,101.09,39213.0,101.05,101.17,100.87,101.09,39213.0
2017-09-28 12:00:00,101.09,101.38,100.83,101.08,43971.0,101.09,101.38,100.83,101.08,43971.0
2017-09-28 12:30:00,101.05,101.1,100.66,100.9,23829.0,101.05,101.1,100.66,100.9,23829.0
2017-09-28 13:00:00,100.84,100.94,100.7,100.82,25579.0,100.84,100.94,100.7,100.82,25579.0
2017-09-28 13:30:00,100.8,101.18,100.77,101.13,32198.0,100.8,101.18,100.77,101.13,32198.0
2017-09-28 14:00:00,101.17,101.2,100.36,100.66,59615.0,101.17,101.2,100.36,100.66,59615.0
2017-09-28 14:30:00,100.66,100.91,100.52,100.52,39088.0,100.66,100.91,100.52,100.52,39088.0
2017-09-28 15:00:00,100.54,100.59,100.42,100.45,36670.0,100.54,100.59,100.42,100.45,36670.0
2017-09-28 15:30:00,100.49,100.96,100.44,100.89,125861.0,100.49,100.96,100.44,100.89,125861.0
2017-09-29 09:30:00,101.0,101.74,101.0,101.13,63760.0,101.0,101.74,101.0,101.13,63760.0
2017-09-29 10:00:00,101.06,101.25,100.74,101.12,123197.0,101.06,101.25,100.74,101.12,123197.0
2017-09-29 10:30:00,101.12,101.48,101.04,101.23,67917.0,101.12,101.48,101.04,101.23,67917.0
2017-09-29 11:00:00,101.19,101.64,101.03,101.56,48421.0,101.19,101.64,101.03,101.56,48421.0
2017-09-29 11:30:00,101.56,101.88,101.29,101.88,53849.0,101.56,101.88,101.29,101.88,53849.0
2017-09-29 12:00:00,101.9,101.97,101.56,101.94,158489.0,101.9,101.97,101.56,101.94,158489.0
2017-09-29 12:30:00,101.91,102.13,101.86,101.87,49296.0,101.91,102.13,101.86,101.87,49296.0
2017-09-29 13:00:00,101.92,102.02,101.81,101.83,25944.0,101.92,102.02,101.81,101.83,25944.0
2017-09-29 13:30:00,101.83,101.86,101.63,101.74,18685.0,101.83,101.86,101.63,101.74,18685.0
2017-09-29 14:00:00,101.75,101.75,101.39,101.59,29848.0,101.75,101.75,101.39,101.59,29848.0
2017-09-29 14:30:00,101.61,101.61,101.47,101.48,28676.0,101.61,101.61,101.47,101.48,28676.0
2017-09-29 15:00:00,101.51,102.12,101.44,102.12,552803.0,101.51,102.12,101.44,102.12,552803.0
2017-09-29 15:30:00,102.11,102.28,101.89,102.23,226705.0,102.11,102.28,101.89,102.23,226705.0
2017-10-02 09:30:00,102.44,103.0,100.44,100.94,181851.0,102.44,103.0,100.44,100.94,181851.0
2017-10-02 10:00:00,100.95,101.07,100.6,100.95,77033.0,100.95,101.07,100.6,100.95,77033.0
2017-10-02 10:30:00,100.95,101.12,100.58,100.91,81673.0,100.95,101.12,100.58,100.91,81673.0
2017-10-02 11:00:00,100.97,101.3,100.81,100.93,65702.0,100.97,101.3,100.81,100.93,65702.0
2017-10-02 11:30:00,100.91,100.91,100.0,100.22,61871.0,100.91,100.91,100.0,100.22,61871.0
2017-10-02 12:00:00,100.14,100.68,99.86,100.57,62833.0,100.14,100.68,99.86,100.57,62833.0
2017-10-02 12:30:00,100.55,100.88,100.55,100.74,80347.0,100.55,100.88,100.55,100.74,80347.0
2017-10-02 13:00:00,100.77,101.24,100.66,101.19,91336.0,100.77,101.24,100.66,101.19,91336.0
2017-10-02 13:30:00,101.2,101.34,100.78,100.78,83377.0,101.2,101.34,100.78,100.78,83377.0
2017-10-02 14:00:00,100.81,101.01,100.76,100.85,54324.0,100.81,101.01,100.76,100.85,54324.0
2017-10-02 14:30:00,100.87,101.01,100.51,100.6,53652.0,100.87,101.01,100.51,100.6,53652.0
2017-10-02 15:00:00,100.59,100.65,100.37,100.51,62820.0,100.59,100.65,100.37,100.51,62820.0
2017-10-02 15:30:00,100.48,100.56,100.22,100.39,151181.0,100.48,100.56,100.22,100.39,151181.0
2017-10-03 09:30:00,100.43,100.74,100.01,100.53,75921.0,100.43,100.74,100.01,100.53,75921.0
2017-10-03 10:00:00,100.6,100.68,99.9,100.34,64899.0,100.6,100.68,99.9,100.34,64899.0
2017-10-03 10:30:00,100.38,100.74,100.21,100.21,64222.0,100.38,100.74,100.21,100.21,64222.0
2017-10-03 11:00:00,100.25,100.65,100.2,100.55,47029.0,100.25,100.65,100.2,100.55,47029.0
2017-10-03 11:30:00,100.52,100.6,100.1,100.47,54024.0,100.52,100.6,100.1,100.47,54024.0
2017-10-03 12:00:00,100.41,100.58,100.27,100.58,27155.0,100.41,100.58,100.27,100.58,27155.0
2017-10-03 12:30:00,100.57,100.74,100.11,100.28,46088.0,100.57,100.74,100.11,100.28,46088.0
2017-10-03 13:00:00,100.28,100.31,99.9,99.92,45404.0,100.28,100.31,99.9,99.92,45404.0
2017-10-03 13:30:00,99.91,100.48,99.91,100.4,101069.0,99.91,100.48,99.91,100.4,101069.0
2017-10-03 14:00:00,100.43,100.9,100.39,100.8,57728.0,100.43,100.9,100.39,100.8,57728.0
2017-10-03 14:30:00,100.82,101.18,100.81,101.0,36434.0,100.82,101.18,100.81,101.0,36434.0
2017-10-03 15:00:00,100.99,101.05,100.84,100.98,38866.0,100.99,101.05,100.84,100.98,38866.0
2017-10-03 15:30:00,100.98,101.17,100.89,101.08,109050.0,100.98,101.17,100.89,101.08,109050.0
2017-10-04 09:30:00,101.1,101.78,100.0,100.77,142207.0,101.1,101.78,100.0,100.77,142207.0
2017-10-04 10:00:00,100.71,101.47,100.71,101.05,118274.0,100.71,101.47,100.71,101.05,118274.0
2017-10-04 10:30:00,101.0,101.56,100.82,101.18,77108.0,101.0,101.56,100.82,101.18,77108.0
2017-10-04 11:00:00,101.21,101.5,100.98,101.47,60365.0,101.21,101.5,100.98,101.47,60365.0
2017-10-04 11:30:00,101.48,102.12,101.39,101.9,68254.0,101.48,102.12,101.39,101.9,68254.0
2017-10-04 12:00:00,101.95,102.67,101.68,102.5,85393.0,101.95,102.67,101.68,102.5,85393.0
2017-10-04 12:30:00,102.53,102.53,102.15,102.32,53352.0,102.53,102.53,102.15,102.32,53352.0
2017-10-04 13:00:00,102.32,102.58,102.23,102.44,31416.0,102.32,102.58,102.23,102.44,31416.0
2017-10-04 13:30:00,102.44,102.55,102.02,102.39,44644.0,102.44,102.55,102.02,102.39,44644.0
2017-10-04 14:00:00,102.41,102.66,102.41,102.61,62065.0,102.41,102.66,102.41,102.61,62065.0
2017-10-04 14:30:00,102.59,102.82,102.55,102.82,66527.0,102.59,102.82,102.55,102.82,66527.0
2017-10-04 15:00:00,102.84,103.17,102.67,103.14,151902.0,102.84,103.17,102.67,103.14,151902.0
2017-10-04 15:30:00,103.14,103.14,102.77,102.98,211869.0,103.14,103.14,102.77,102.98,211869.0
2017-10-05 09:30:00,103.2,103.53,102.29,102.53,112568.0,103.2,103.53,102.29,102.53,112568.0
2017-10-05 10:00:00,102.54,103.07,102.52,102.9,65856.0,102.54,103.07,102.52,102.9,65856.0
2017-10-05 10:30:00,102.93,103.1,102.66,103.08,76520.0,102.93,103.1,102.66,103.08,76520.0
2017-10-05 11:00:00,103.09,103.66,103.0,103.5,58626.0,103.09,103.66,103.0,103.5,58626.0
2017-10-05 11:30:00,103.49,103.52,103.06,103.48,41869.0,103.49,103.52,103.06,103.48,41869.0
2017-10-05 12:00:00,103.46,103.73,103.21,103.73,52736.0,103.46,103.73,103.21,103.73,52736.0
2017-10-05 12:30:00,103.72,104.13,103.42,103.74,106313.0,103.72,104.13,103.42,103.74,106313.0
2017-10-05 13:00:00,103.77,104.01,103.66,103.94,51477.0,103.77,104.01,103.66,103.94,51477.0
2017-10-05 13:30:00,103.93,104.1,103.74,104.01,64013.0,103.93,104.1,103.74,104.01,64013.0
2017-10-05 14:00:00,104.01,104.2,103.97,104.07,61925.0,104.01,104.2,103.97,104.07,61925.0
2017-10-05 14:30:00,104.1,104.44,104.09,104.36,69024.0,104.1,104.44,104.09,104.36,69024.0
2017-10-05 15:00:00,104.34,104.64,104.19,104.42,122346.0,104.34,104.64,104.19,104.42,122346.0
2017-10-05 15:30:00,104.42,104.53,104.25,104.5,169913.0,104.42,104.53,104.25,104.5,169913.0
2017-10-06 09:30:00,104.22,105.8,104.22,105.71,106652.0,104.22,105.8,104.22,105.71,106652.0
2017-10-06 10:00:00,105.71,106.22,105.34,106.05,117371.0,105.71,106.22,105.34,106.05,117371.0
2017-10-06 10:30:00,106.06,106.06,105.42,105.54,83164.0,106.06,106.06,105.42,105.54,83164.0
2017-10-06 11:00:00,105.52,106.5,105.46,106.38,73600.0,105.52,106.5,105.46,106.38,73600.0
2017-10-06 11:30:00,106.33,107.1,106.23,107.1,120771.0,106.33,107.1,106.23,107.1,120771.0
2017-10-06 12:00:00,107.06,107.4,106.84,107.11,144337.0,107.06,107.4,106.84,107.11,144337.0
2017-10-06 12:30:00,107.15,107.53,107.09,107.3,55283.0,107.15,107.53,107.09,107.3,55283.0
2017-10-06 13:00:00,107.28,107.44,106.54,106.92,138825.0,107.28,107.44,106.54,106.92,138825.0
2017-10-06 13:30:00,106.95,107.16,106.84,107.06,65352.0,106.95,107.16,106.84,107.06,65352.0
2017-10-06 14:00:00,107.08,107.29,106.97,107.21,80196.0,107.08,107.29,106.97,107.21,80196.0
2017-10-06 14:30:00,107.21,107.43,107.01,107.3,69236.0,107.21,107.43,107.01,107.3,69236.0
2017-10-06 15:00:00,107.32,107.44,107.1,107.1,107017.0,107.32,107.44,107.1,107.1,107017.0
2017-10-06 15:30:00,107.1,107.4,107.09,107.22,241048.0,107.1,107.4,107.09,107.22,241048.0
2017-10-09 09:30:00,105.0,105.18,103.57,104.21,423931.0,105.0,105.18,103.57,104.21,423931.0
2017-10-09 10:00:00,104.22,104.34,103.75,103.82,234765.0,104.22,104.34,103.75,103.82,234765.0
2017-10-09 10:30:00,103.87,104.02,102.71,102.84,271417.0,103.87,104.02,102.71,102.84,271417.0
2017-10-09 11:00:00,102.89,103.72,102.84,103.13,160274.0,102.89,103.72,102.84,103.13,160274.0
2017-10-09 11:30:00,103.13,103.62,102.94,103.57,127744.0,103.13,103.62,102.94,103.57,127744.0
2017-10-09 12:00:00,103.62,103.76,102.6,102.73,149096.0,103.62,103.76,102.6,102.73,149096.0
2017-10-09 12:30:00,102.69,103.11,102.47,102.86,106854.0,102.69,103.11,102.47,102.86,106854.0
2017-10-09 13:00:00,102.86,103.03,102.79,102.87,125763.0,102.86,103.03,102.79,102.87,125763.0
2017-10-09 13:30:00,102.89,103.03,102.69,102.85,101382.0,102.89,103.03,102.69,102.85,101382.0
2017-10-09 14:00:00,102.86,103.37,102.82,103.37,79554.0,102.86,103.37,102.82,103.37,79554.0
2017-10-09 14:30:00,103.41,103.71,103.3,103.4,83849.0,103.41,103.71,103.3,103.4,83849.0
2017-10-09 15:00:00,103.42,103.78,103.08,103.75,96296.0,103.42,103.78,103.08,103.75,96296.0
2017-10-09 15:30:00,103.71,104.2,103.66,104.12,253883.0,103.71,104.2,103.66,104.12,253883.0
2017-10-10 09:30:00,104.43,104.58,102.39,102.61,211152.0,104.43,104.58,102.39,102.61,211152.0
2017-10-10 10:00:00,102.64,102.99,102.08,102.91,282834.0,102.64,102.99,102.08,102.91,282834.0
2017-10-10 10:30:00,102.92,103.0,102.53,102.91,88890.0,102.92,103.0,102.53,102.91,88890.0
2017-10-10 11:00:00,102.9,102.99,102.63,102.77,63322.0,102.9,102.99,102.63,102.77,63322.0
2017-10-10 11:30:00,102.82,103.24,102.79,102.89,96611.0,102.82,103.24,102.79,102.89,96611.0
2017-10-10 12:00:00,102.88,103.13,102.64,102.78,76676.0,102.88,103.13,102.64,102.78,76676.0
2017-10-10 12:30:00,102.82,102.87,102.63,102.68,74686.0,102.82,102.87,102.63,102.68,74686.0
2017-10-10 13:00:00,102.66,103.33,102.65,103.3,63047.0,102.66,103.33,102.65,103.3,63047.0
2017-10-10 13:30:00,103.32,103.46,102.97,103.01,53821.0,103.32,103.46,102.97,103.01,53821.0
2017-10-10 14:00:00,103.04,103.11,102.82,102.88,43496.0,103.04,103.11,102.82,102.88,43496.0
2017-10-10 14:30:00,102.86,102.9,102.71,102.84,57948.0,102.86,102.9,102.71,102.84,57948.0
2017-10-10 15:00:00,102.84,103.09,102.58,102.58,88417.0,102.84,103.09,102.58,102.58,88417.0
2017-10-10 15:30:00,102.58,102.94,102.56,102.66,244000.0,102.58,102.94,102.56,102.66,244000.0
2017-10-11 09:30:00,102.58,103.28,102.31,103.05,109134.0,102.58,103.28,102.31,103.05,109134.0
2017-10-11 10:00:00,102.95,104.79,102.86,104.25,166643.0,102.95,104.79,102.86,104.25,166643.0
2017-10-11 10:30:00,104.22,104.31,103.58,103.65,62813.0,104.22,104.31,103.58,103.65,62813.0
2017-10-11 11:00:00,103.64,103.82,103.36,103.44,33583.0,103.64,103.82,103.36,103.44,33583.0
2017-10-11 11:30:00,103.42,103.57,103.31,103.35,23980.0,103.42,103.57,103.31,103.35,23980.0
2017-10-11 12:00:00,103.36,103.43,103.0,103.14,24750.0,103.36,103.43,103.0,103.14,24750.0
2017-10-11 12:30:00,103.14,103.21,102.86,102.9,27555.0,103.14,103.21,102.86,102.9,27555.0
2017-10-11 13:00:00,102.93,102.97,102.44,102.49,37923.0,102.93,102.97,102.44,102.49,37923.0
2017-10-11 13:30:00,102.45,103.07,102.4,103.01,37514.0,102.45,103.07,102.4,103.01,37514.0
2017-10-11 14:00:00,103.1,103.41,103.0,103.29,47616.0,103.1,103.41,103.0,103.29,47616.0
2017-10-11 14:30:00,103.33,103.37,102.78,102.79,54654.0,103.33,103.37,102.78,102.79,54654.0
2017-10-11 15:00:00,102.78,103.47,102.76,103.42,65960.0,102.78,103.47,102.76,103.42,65960.0
2017-10-11 15:30:00,103.42,103.63,103.2,103.57,131481.0,103.42,103.63,103.2,103.57,131481.0
2017-10-12 09:30:00,103.47,103.69,102.79,103.5,102284.0,103.47,103.69,102.79,103.5,102284.0
2017-10-12 10:00:00,103.41,103.8,103.31,103.32,39543.0,103.41,103.8,103.31,103.32,39543.0
2017-10-12 10:30:00,103.34,103.58,103.31,103.38,41594.0,103.34,103.58,103.31,103.38,41594.0
2017-10-12 11:00:00,103.39,104.34,103.25,104.12,55249.0,103.39,104.34,103.25,104.12,55249.0
2017-10-12 11:30:00,104.13,104.22,103.93,104.14,42573.0,104.13,104.22,103.93,104.14,42573.0
2017-10-12 12:00:00,104.15,104.24,103.89,103.98,39156.0,104.15,104.24,103.89,103.98,39156.0
2017-10-12 12:30:00,103.95,103.95,103.5,103.58,41631.0,103.95,103.95,103.5,103.58,41631.0
2017-10-12 13:00:00,103.6,103.74,103.49,103.51,28449.0,103.6,103.74,103.49,103.51,28449.0
2017-10-12 13:30:00,103.53,103.83,103.42,103.77,25726.0,103.53,103.83,103.42,103.77,25726.0
2017-10-12 14:00:00,103.73,103.75,103.54,103.64,33914.0,103.73,103.75,103.54,103.64,33914.0
2017-10-12 14:30:00,103.64,103.78,103.4,103.44,41916.0,103.64,103.78,103.4,103.44,41916.0
2017-10-12 15:00:00,103.44,103.87,103.44,103.78,45181.0,103.44,103.87,103.44,103.78,45181.0
2017-10-12 15:30:00,103.76,103.76,103.25,103.45,117094.0,103.76,103.76,103.25,103.45,117094.0
2017-10-13 09:30:00,104.19,104.54,103.79,104.2,49147.0,104.19,104.54,103.79,104.2,49147.0
2017-10-13 10:00:00,104.08,104.31,103.55,104.17,62121.0,104.08,104.31,103.55,104.17,62121.0
2017-10-13 10:30:00,104.18,104.33,103.81,104.02,58212.0,104.18,104.33,103.81,104.02,58212.0
2017-10-13 11:00:00,104.05,104.1,103.65,103.72,52122.0,104.05,104.1,103.65,103.72,52122.0
2017-10-13 11:30:00,103.7,104.25,103.7,104.21,23436.0,103.7,104.25,103.7,104.21,23436.0
2017-10-13 12:00:00,104.17,104.35,104.0,104.2,35913.0,104.17,104.35,104.0,104.2,35913.0
2017-10-13 12:30:00,104.21,104.21,103.89,104.13,30902.0,104.21,104.21,103.89,104.13,30902.0
2017-10-13 13:00:00,104.16,104.31,103.96,104.31,41955.0,104.16,104.31,103.96,104.31,41955.0
2017-10-13 13:30:00,104.3,104.33,104.14,104.21,61517.0,104.3,104.33,104.14,104.21,61517.0
2017-10-13 14:00:00,104.23,104.41,104.19,104.41,55961.0,104.23,104.41,104.19,104.41,55961.0
2017-10-13 14:30:00,104.42,104.63,104.37,104.46,72818.0,104.42,104.63,104.37,104.46,72818.0
2017-10-13 15:00:00,104.43,104.73,104.24,104.67,67041.0,104.43,104.73,104.24,104.67,67041.0
2017-10-13 15:30:00,104.69,104.75,104.35,104.62,281853.0,104.69,104.75,104.35,104.62,281853.0
2017-10-16 09:30:00,105.0,105.26,104.38,104.55,51039.0,105.0,105.26,104.38,104.55,51039.0
2017-10-16 10:00:00,104.5,105.12,104.4,104.99,39165.0,104.5,105.12,104.4,104.99,39165.0
2017-10-16 10:30:00,104.98,104.99,104.62,104.76,31637.0,104.98,104.99,104.62,104.76,31637.0
2017-10-16 11:00:00,104.82,105.08,104.7,105.03,48931.0,104.82,105.08,104.7,105.03,48931.0
2017-10-16 11:30:00,105.04,105.09,104.67,104.94,68786.0,105.04,105.09,104.67,104.94,68786.0
2017-10-16 12:00:00,104.94,104.98,104.45,104.88,32071.0,104.94,104.98,104.45,104.88,32071.0
2017-10-16 12:30:00,104.84,104.87,104.7,104.76,33544.0,104.84,104.87,104.7,104.76,33544.0
2017-10-16 13:00:00,104.75,104.9,104.56,104.85,47453.0,104.75,104.9,104.56,104.85,47453.0
2017-10-16 13:30:00,104.83,104.84,104.68,104.8,30812.0,104.83,104.84,104.68,104.8,30812.0
2017-10-16 14:00:00,104.83,104.87,104.72,104.8,18636.0,104.83,104.87,104.72,104.8,18636.0
2017-10-16 14:30:00,104.85,104.97,104.7,104.87,27650.0,104.85,104.97,104.7,104.87,27650.0
2017-10-16 15:00:00,104.86,104.91,104.75,104.84,41742.0,104.86,104.91,104.75,104.84,41742.0
2017-10-16 15:30:00,104.84,104.87,104.64,104.75,92819.0,104.84,104.87,104.64,104.75,92819.0
2017-10-17 09:30:00,104.59,104.82,104.07,104.44,67165.0,104.59,104.82,104.07,104.44,67165.0
2017-10-17 10:00:00,104.48,104.49,103.65,103.65,42875.0,104.48,104.49,103.65,103.65,42875.0
2017-10-17 10:30:00,103.65,103.85,103.27,103.54,84013.0,103.65,103.85,103.27,103.54,84013.0
2017-10-17 11:00:00,103.55,103.63,103.34,103.6,37297.0,103.55,103.63,103.34,103.6,37297.0
2017-10-17 11:30:00,103.62,104.0,103.58,103.88,27731.0,103.62,104.0,103.58,103.88,27731.0
2017-10-17 12:00:00,103.85,104.05,103.72,103.99,33810.0,103.85,104.05,103.72,103.99,33810.0
2017-10-17 12:30:00,103.97,104.07,103.9,103.99,18439.0,103.97,104.07,103.9,103.99,18439.0
2017-10-17 13:00:00,104.02,104.29,104.0,104.07,30561.0,104.02,104.29,104.0,104.07,30561.0
2017-10-17 13:30:00,104.04,104.22,103.92,104.05,24046.0,104.04,104.22,103.92,104.05,24046.0
2017-10-17 14:00:00,104.07,104.29,103.83,103.83,37149.0,104.07,104.29,103.83,103.83,37149.0
2017-10-17 14:30:00,103.85,104.1,103.84,104.04,30191.0,103.85,104.1,103.84,104.04,30191.0
2017-10-17 15:00:00,104.08,104.15,103.83,103.83,42757.0,104.08,104.15,103.83,103.83,42757.0
2017-10-17 15:30:00,103.84,104.02,103.72,103.9,101716.0,103.84,104.02,103.72,103.9,101716.0
2017-10-18 09:30:00,105.02,105.1,104.1,104.44,98598.0,105.02,105.1,104.1,104.44,98598.0
2017-10-18 10:00:00,104.41,104.6,104.11,104.47,51991.0,104.41,104.6,104.11,104.47,51991.0
2017-10-18 10:30:00,104.51,104.67,104.24,104.52,49942.0,104.51,104.67,104.24,104.52,49942.0
2017-10-18 11:00:00,104.51,104.53,104.2,104.41,27775.0,104.51,104.53,104.2,104.41,27775.0
2017-10-18 11:30:00,104.41,104.52,104.22,104.3,32106.0,104.41,104.52,104.22,104.3,32106.0
2017-10-18 12:00:00,104.25,104.76,104.25,104.75,24710.0,104.25,104.76,104.25,104.75,24710.0
2017-10-18 12:30:00,104.78,104.93,104.6,104.92,40208.0,104.78,104.93,104.6,104.92,40208.0
2017-10-18 13:00:00,104.87,105.05,104.77,105.01,44089.0,104.87,105.05,104.77,105.01,44089.0
2017-10-18 13:30:00,105.0,105.37,104.92,104.97,70251.0,105.0,105.37,104.92,104.97,70251.0
2017-10-18 14:00:00,104.96,105.13,104.86,105.03,35287.0,104.96,105.13,104.86,105.03,35287.0
2017-10-18 14:30:00,105.04,105.07,104.76,105.0,36238.0,105.04,105.07,104.76,105.0,36238.0
2017-10-18 15:00:00,105.02,105.08,104.96,105.07,39366.0,105.02,105.08,104.96,105.07,39366.0
2017-10-18 15:30:00,105.07,105.08,104.43,104.59,153302.0,105.07,105.08,104.43,104.59,153302.0
2017-10-19 09:30:00,103.59,104.37,102.1,102.77,158939.0,103.59,104.37,102.1,102.77,158939.0
2017-10-19 10:00:00,102.82,103.96,102.69,103.5,57641.0,102.82,103.96,102.69,103.5,57641.0
2017-10-19 10:30:00,103.48,104.14,103.23,104.01,46561.0,103.48,104.14,103.23,104.01,46561.0
2017-10-19 11:00:00,104.05,104.06,103.73,103.93,37564.0,104.05,104.06,103.73,103.93,37564.0
2017-10-19 11:30:00,103.98,104.08,103.47,103.55,32656.0,103.98,104.08,103.47,103.55,32656.0
2017-10-19 12:00:00,103.64,103.96,103.57,103.87,18067.0,103.64,103.96,103.57,103.87,18067.0
2017-10-19 12:30:00,103.85,104.07,103.68,103.94,24144.0,103.85,104.07,103.68,103.94,24144.0
2017-10-19 13:00:00,103.95,104.07,103.83,103.95,17023.0,103.95,104.07,103.83,103.95,17023.0
2017-10-19 13:30:00,104.0,104.05,103.9,103.98,18573.0,104.0,104.05,103.9,103.98,18573.0
2017-10-19 14:00:00,104.0,104.57,104.0,104.45,34763.0,104.0,104.57,104.0,104.45,34763.0
2017-10-19 14:30:00,104.45,104.55,104.42,104.49,16079.0,104.45,104.55,104.42,104.49,16079.0
2017-10-19 15:00:00,104.52,104.57,104.09,104.18,55577.0,104.52,104.57,104.09,104.18,55577.0
2017-10-19 15:30:00,104.2,104.81,104.2,104.56,160611.0,104.2,104.81,104.2,104.56,160611.0
2017-10-20 09:30:00,104.98,105.18,104.57,104.95,51066.0,104.98,105.18,104.57,104.95,51066.0
2017-10-20 10:00:00,104.95,105.29,104.82,104.86,41290.0,104.95,105.29,104.82,104.86,41290.0
2017-10-20 10:30:00,104.9,105.04,104.63,104.67,31325.0,104.9,105.04,104.63,104.67,31325.0
2017-10-20 11:00:00,104.71,105.04,104.71,104.85,32041.0,104.71,105.04,104.71,104.85,32041.0
2017-10-20 11:30:00,104.81,105.25,104.81,104.94,43133.0,104.81,105.25,104.81,104.94,43133.0
2017-10-20 12:00:00,104.99,105.18,104.91,105.15,34211.0,104.99,105.18,104.91,105.15,34211.0
2017-10-20 12:30:00,105.15,105.22,104.85,105.03,18920.0,105.15,105.22,104.85,105.03,18920.0
2017-10-20 13:00:00,105.03,105.12,104.81,104.98,21695.0,105.03,105.12,104.81,104.98,21695.0
2017-10-20 13:30:00,105.01,105.19,105.0,105.05,22199.0,105.01,105.19,105.0,105.05,22199.0
2017-10-20 14:00:00,105.0,105.29,105.0,105.17,20609.0,105.0,105.29,105.0,105.17,20609.0
2017-10-20 14:30:00,105.17,105.22,104.86,104.9,48476.0,105.17,105.22,104.86,104.9,48476.0
2017-10-20 15:00:00,104.93,104.93,104.6,104.77,53917.0,104.93,104.93,104.6,104.77,53917.0
2017-10-20 15:30:00,104.77,105.0,104.69,104.93,116857.0,104.77,105.0,104.69,104.93,116857.0
2017-10-23 09:30:00,105.65,105.87,104.72,104.93,71731.0,105.65,105.87,104.72,104.93,71731.0
2017-10-23 10:00:00,104.88,105.03,104.45,105.02,41627.0,104.88,105.03,104.45,105.02,41627.0
2017-10-23 10:30:00,105.03,105.03,104.54,104.8,21217.0,105.03,105.03,104.54,104.8,21217.0
2017-10-23 11:00:00,104.78,105.13,104.75,105.02,28155.0,104.78,105.13,104.75,105.02,28155.0
2017-10-23 11:30:00,105.06,105.19,104.75,104.81,56318.0,105.06,105.19,104.75,104.81,56318.0
2017-10-23 12:00:00,104.85,104.87,104.62,104.64,62776.0,104.85,104.87,104.62,104.64,62776.0
2017-10-23 12:30:00,104.7,105.03,104.6,104.99,19181.0,104.7,105.03,104.6,104.99,19181.0
2017-10-23 13:00:00,104.99,105.14,104.89,105.01,13955.0,104.99,105.14,104.89,105.01,13955.0
2017-10-23 13:30:00,105.05,105.11,104.9,105.06,13596.0,105.05,105.11,104.9,105.06,13596.0
2017-10-23 14:00:00,105.06,105.17,104.98,105.17,26460.0,105.06,105.17,104.98,105.17,26460.0
2017-10-23 14:30:00,105.13,105.48,105.13,105.45,41930.0,105.13,105.48,105.13,105.45,41930.0
2017-10-23 15:00:00,105.44,105.44,105.05,105.14,39089.0,105.44,105.44,105.05,105.14,39089.0
2017-10-23 15:30:00,105.13,105.24,104.92,105.0,90208.0,105.13,105.24,104.92,105.0,90208.0
2017-10-24 09:30:00,105.37,105.6,104.87,105.23,97858.0,105.37,105.6,104.87,105.23,97858.0
2017-10-24 10:00:00,105.25,105.57,105.0,105.15,169326.0,105.25,105.57,105.0,105.15,169326.0
2017-10-24 10:30:00,105.15,105.63,105.12,105.55,66810.0,105.15,105.63,105.12,105.55,66810.0
2017-10-24 11:00:00,105.61,105.86,105.5,105.61,58493.0,105.61,105.86,105.5,105.61,58493.0
2017-10-24 11:30:00,105.63,105.72,105.47,105.47,20405.0,105.63,105.72,105.47,105.47,20405.0
2017-10-24 12:00:00,105.48,105.6,105.45,105.49,19382.0,105.48,105.6,105.45,105.49,19382.0
2017-10-24 12:30:00,105.5,105.53,105.2,105.25,27670.0,105.5,105.53,105.2,105.25,27670.0
2017-10-24 13:00:00,105.23,105.32,105.06,105.24,19676.0,105.23,105.32,105.06,105.24,19676.0
2017-10-24 13:30:00,105.3,105.39,105.05,105.16,33763.0,105.3,105.39,105.05,105.16,33763.0
2017-10-24 14:00:00,105.11,105.23,105.05,105.17,29770.0,105.11,105.23,105.05,105.17,29770.0
2017-10-24 14:30:00,105.23,105.23,105.03,105.07,54834.0,105.23,105.23,105.03,105.07,54834.0
2017-10-24 15:00:00,105.08,105.18,104.95,105.17,47905.0,105.08,105.18,104.95,105.17,47905.0
2017-10-24 15:30:00,105.2,105.25,105.0,105.21,158480.0,105.2,105.25,105.0,105.21,158480.0
2017-10-25 09:30:00,105.7,105.7,104.84,105.1,52365.0,105.7,105.7,104.84,105.1,52365.0
2017-10-25 10:00:00,105.1,105.66,104.99,105.66,46739.0,105.1,105.66,104.99,105.66,46739.0
2017-10-25 10:30:00,105.61,105.69,105.24,105.46,50501.0,105.61,105.69,105.24,105.46,50501.0
2017-10-25 11:00:00,105.5,105.5,103.53,104.17,94933.0,105.5,105.5,103.53,104.17,94933.0
2017-10-25 11:30:00,104.13,104.41,104.05,104.16,38021.0,104.13,104.41,104.05,104.16,38021.0
2017-10-25 12:00:00,104.12,104.17,103.36,103.36,40939.0,104.12,104.17,103.36,103.36,40939.0
2017-10-25 12:30:00,103.35,103.91,103.31,103.91,52726.0,103.35,103.91,103.31,103.91,52726.0
2017-10-25 13:00:00,103.91,104.28,103.85,104.28,28654.0,103.91,104.28,103.85,104.28,28654.0
2017-10-25 13:30:00,104.3,104.47,104.24,104.27,26825.0,104.3,104.47,104.24,104.27,26825.0
2017-10-25 14:00:00,104.27,104.55,104.27,104.45,31035.0,104.27,104.55,104.27,104.45,31035.0
2017-10-25 14:30:00,104.41,104.49,104.29,104.45,39150.0,104.41,104.49,104.29,104.45,39150.0
2017-10-25 15:00:00,104.45,104.84,104.32,104.84,60020.0,104.45,104.84,104.32,104.84,60020.0
2017-10-25 15:30:00,104.85,104.89,104.72,104.85,111038.0,104.85,104.89,104.72,104.85,111038.0
2017-10-26 09:30:00,105.0,105.75,104.83,105.62,50656.0,105.0,105.75,104.83,105.62,50656.0
2017-10-26 10:00:00,105.59,105.6,105.02,105.17,30610.0,105.59,105.6,105.02,105.17,30610.0
2017-10-26 10:30:00,105.28,105.79,105.12,105.26,44452.0,105.28,105.79,105.12,105.26,44452.0
2017-10-26 11:00:00,105.34,105.37,104.47,104.65,52823.0,105.34,105.37,104.47,104.65,52823.0
2017-10-26 11:30:00,104.62,104.64,104.24,104.59,26899.0,104.62,104.64,104.24,104.59,26899.0
2017-10-26 12:00:00,104.62,104.84,104.5,104.62,19526.0,104.62,104.84,104.5,104.62,19526.0
2017-10-26 12:30:00,104.62,104.88,104.55,104.8,23054.0,104.62,104.88,104.55,104.8,23054.0
2017-10-26 13:00:00,104.8,105.18,104.7,105.01,22252.0,104.8,105.18,104.7,105.01,22252.0
2017-10-26 13:30:00,105.05,105.15,104.87,104.97,28550.0,105.05,105.15,104.87,104.97,28550.0
2017-10-26 14:00:00,104.97,105.25,104.95,105.11,39254.0,104.97,105.25,104.95,105.11,39254.0
2017-10-26 14:30:00,105.11,105.13,105.0,105.1,44535.0,105.11,105.13,105.0,105.1,44535.0
2017-10-26 15:00:00,105.12,105.25,105.03,105.14,34299.0,105.12,105.25,105.03,105.14,34299.0
2017-10-26 15:30:00,105.16,105.51,105.11,105.43,123531.0,105.16,105.51,105.11,105.43,123531.0
2017-10-27 09:30:00,105.9,106.46,105.55,105.62,110962.0,105.9,106.46,105.55,105.62,110962.0
2017-10-27 10:00:00,105.57,106.4,105.47,106.06,82322.0,105.57,106.4,105.47,106.06,82322.0
2017-10-27 10:30:00,106.04,106.23,105.85,106.01,63287.0,106.04,106.23,105.85,106.01,63287.0
2017-10-27 11:00:00,106.03,106.17,105.76,106.05,35814.0,106.03,106.17,105.76,106.05,35814.0
2017-10-27 11:30:00,106.13,106.27,105.98,106.01,49452.0,106.13,106.27,105.98,106.01,49452.0
2017-10-27 12:00:00,106.0,107.11,105.98,107.08,60736.0,106.0,107.11,105.98,107.08,60736.0
2017-10-27 12:30:00,107.1,107.3,107.03,107.15,42901.0,107.1,107.3,107.03,107.15,42901.0
2017-10-27 13:00:00,107.16,107.32,107.12,107.28,17203.0,107.16,107.32,107.12,107.28,17203.0
2017-10-27 13:30:00,107.27,107.73,107.27,107.58,74433.0,107.27,107.73,107.27,107.58,74433.0
2017-10-27 14:00:00,107.61,107.96,107.58,107.62,66739.0,107.61,107.96,107.58,107.62,66739.0
2017-10-27 14:30:00,107.62,107.76,107.55,107.67,42211.0,107.62,107.76,107.55,107.67,42211.0
2017-10-27 15:00:00,107.67,108.04,107.62,108.04,59633.0,107.67,108.04,107.62,108.04,59633.0
2017-10-27 15:30:00,108.02,108.03,107.8,107.85,214759.0,108.02,108.03,107.8,107.85,214759.0
2017-10-30 09:30:00,108.49,109.36,108.04,109.33,153070.0,108.49,109.36,108.04,109.33,153070.0
2017-10-30 10:00:00,109.31,110.0,108.9,109.15,158184.0,109.31,110.0,108.9,109.15,158184.0
2017-10-30 10:30:00,109.17,109.45,108.85,109.11,107280.0,109.17,109.45,108.85,109.11,107280.0
2017-10-30 11:00:00,109.12,109.17,108.47,108.54,60967.0,109.12,109.17,108.47,108.54,60967.0
2017-10-30 11:30:00,108.54,109.07,108.41,109.02,66974.0,108.54,109.07,108.41,109.02,66974.0
2017-10-30 12:00:00,109.05,109.28,108.7,109.24,95638.0,109.05,109.28,108.7,109.24,95638.0
2017-10-30 12:30:00,109.21,109.49,108.75,108.75,73428.0,109.21,109.49,108.75,108.75,73428.0
2017-10-30 13:00:00,108.75,109.33,108.67,109.21,63542.0,108.75,109.33,108.67,109.21,63542.0
2017-10-30 13:30:00,109.19,109.23,108.86,108.95,40628.0,109.19,109.23,108.86,108.95,40628.0
2017-10-30 14:00:00,108.92,109.61,108.92,109.4,59206.0,108.92,109.61,108.92,109.4,59206.0
2017-10-30 14:30:00,109.37,109.6,109.27,109.6,50802.0,109.37,109.6,109.27,109.6,50802.0
2017-10-30 15:00:00,109.62,109.71,109.36,109.56,115717.0,109.62,109.71,109.36,109.56,115717.0
2017-10-30 15:30:00,109.54,109.94,109.42,109.7,257532.0,109.54,109.94,109.42,109.7,257532.0
2017-10-31 09:30:00,110.01,110.22,109.18,109.41,137636.0,110.01,110.22,109.18,109.41,137636.0
2017-10-31 10:00:00,109.42,110.0,109.4,109.7,101952.0,109.42,110.0,109.4,109.7,101952.0
2017-10-31 10:30:00,109.73,109.85,109.34,109.78,45304.0,109.73,109.85,109.34,109.78,45304.0
2017-10-31 11:00:00,109.74,109.85,109.36,109.67,198611.0,109.74,109.85,109.36,109.67,198611.0
2017-10-31 11:30:00,109.67,110.1,109.51,109.74,207193.0,109.67,110.1,109.51,109.74,207193.0
2017-10-31 12:00:00,109.77,109.8,108.99,109.08,57185.0,109.77,109.8,108.99,109.08,57185.0
2017-10-31 12:30:00,109.13,109.87,109.1,109.76,76603.0,109.13,109.87,109.1,109.76,76603.0
2017-10-31 13:00:00,109.75,110.08,109.64,110.06,67263.0,109.75,110.08,109.64,110.06,67263.0
2017-10-31 13:30:00,110.07,110.59,110.06,110.58,55146.0,110.07,110.59,110.06,110.58,55146.0
2017-10-31 14:00:00,110.57,110.86,110.26,110.42,63809.0,110.57,110.86,110.26,110.42,63809.0
2017-10-31 14:30:00,110.45,110.49,110.06,110.25,41632.0,110.45,110.49,110.06,110.25,41632.0
2017-10-31 15:00:00,110.23,110.31,110.09,110.26,49717.0,110.23,110.31,110.09,110.26,49717.0
2017-10-31 15:30:00,110.29,110.77,110.24,110.65,235132.0,110.29,110.77,110.24,110.65,235132.0
2017-11-01 09:30:00,110.91,111.11,109.23,110.11,158389.0,110.91,111.11,109.23,110.11,158389.0
2017-11-01 10:00:00,110.03,110.6,109.15,110.08,102414.0,110.03,110.6,109.15,110.08,102414.0
2017-11-01 10:30:00,110.12,110.43,109.77,109.9,65446.0,110.12,110.43,109.77,109.9,65446.0
2017-11-01 11:00:00,109.89,110.18,109.81,109.81,70150.0,109.89,110.18,109.81,109.81,70150.0
2017-11-01 11:30:00,109.83,109.86,108.83,108.83,73168.0,109.83,109.86,108.83,108.83,73168.0
2017-11-01 12:00:00,108.83,110.0,108.83,109.52,135118.0,108.83,110.0,108.83,109.52,135118.0
2017-11-01 12:30:00,109.57,110.08,109.49,109.84,43240.0,109.57,110.08,109.49,109.84,43240.0
2017-11-01 13:00:00,109.8,109.81,108.87,109.07,64851.0,109.8,109.81,108.87,109.07,64851.0
2017-11-01 13:30:00,109.06,109.58,109.06,109.54,53583.0,109.06,109.58,109.06,109.54,53583.0
2017-11-01 14:00:00,109.44,110.09,109.42,109.93,75772.0,109.44,110.09,109.42,109.93,75772.0
2017-11-01 14:30:00,109.94,110.28,109.91,110.16,70983.0,109.94,110.28,109.91,110.16,70983.0
2017-11-01 15:00:00,110.2,110.66,110.08,110.2,88375.0,110.2,110.66,110.08,110.2,88375.0
2017-11-01 15:30:00,110.2,110.79,110.17,110.58,200009.0,110.2,110.79,110.17,110.58,200009.0
2017-11-02 09:30:00,110.39,110.77,109.7,110.61,106835.0,110.39,110.77,109.7,110.61,106835.0
2017-11-02 10:00:00,110.61,110.61,109.78,110.15,91071.0,110.61,110.61,109.78,110.15,91071.0
2017-11-02 10:30:00,110.14,110.17,109.46,109.57,87410.0,110.14,110.17,109.46,109.57,87410.0
2017-11-02 11:00:00,109.6,109.91,109.56,109.58,67480.0,109.6,109.91,109.56,109.58,67480.0
2017-11-02 11:30:00,109.57,109.62,109.06,109.19,59448.0,109.57,109.62,109.06,109.19,59448.0
2017-11-02 12:00:00,109.21,109.4,108.84,109.37,64316.0,109.21,109.4,108.84,109.37,64316.0
2017-11-02 12:30:00,109.35,109.45,109.03,109.29,43395.0,109.35,109.45,109.03,109.29,43395.0
2017-11-02 13:00:00,109.33,109.4,108.78,108.85,94807.0,109.33,109.4,108.78,108.85,94807.0
2017-11-02 13:30:00,108.85,109.26,108.81,109.09,38859.0,108.85,109.26,108.81,109.09,38859.0
2017-11-02 14:00:00,109.07,109.58,109.07,109.58,45364.0,109.07,109.58,109.07,109.58,45364.0
2017-11-02 14:30:00,109.57,109.8,109.26,109.33,80324.0,109.57,109.8,109.26,109.33,80324.0
2017-11-02 15:00:00,109.35,109.39,108.71,108.79,97502.0,109.35,109.39,108.71,108.79,97502.0
2017-11-02 15:30:00,108.83,108.95,108.5,108.51,250143.0,108.83,108.95,108.5,108.51,250143.0
2017-11-03 09:30:00,109.54,110.39,109.0,109.32,396961.0,109.54,110.39,109.0,109.32,396961.0
2017-11-03 10:00:00,109.33,109.88,108.84,109.33,152076.0,109.33,109.88,108.84,109.33,152076.0
2017-11-03 10:30:00,109.37,109.74,109.15,109.65,94490.0,109.37,109.74,109.15,109.65,94490.0
2017-11-03 11:00:00,109.64,109.67,109.31,109.39,74567.0,109.64,109.67,109.31,109.39,74567.0
2017-11-03 11:30:00,109.38,109.46,108.8,108.8,97924.0,109.38,109.46,108.8,108.8,97924.0
2017-11-03 12:00:00,108.83,109.01,108.16,108.82,130463.0,108.83,109.01,108.16,108.82,130463.0
2017-11-03 12:30:00,108.8,108.99,108.32,108.44,87946.0,108.8,108.99,108.32,108.44,87946.0
2017-11-03 13:00:00,108.44,108.64,108.25,108.63,81437.0,108.44,108.64,108.25,108.63,81437.0
2017-11-03 13:30:00,108.65,108.92,108.55,108.84,66161.0,108.65,108.92,108.55,108.84,66161.0
2017-11-03 14:00:00,108.83,109.56,108.8,109.52,64135.0,108.83,109.56,108.8,109.52,64135.0
2017-11-03 14:30:00,109.52,109.59,109.19,109.49,62883.0,109.52,109.59,109.19,109.49,62883.0
2017-11-03 15:00:00,109.46,109.58,108.9,108.9,100779.0,109.46,109.58,108.9,108.9,100779.0
2017-11-03 15:30:00,108.9,109.04,108.7,108.92,246202.0,108.9,109.04,108.7,108.92,246202.0
2017-11-06 09:30:00,109.46,109.46,108.21,108.91,217417.0,109.46,109.46,108.21,108.91,217417.0
2017-11-06 10:00:00,108.9,109.4,108.72,109.2,156310.0,108.9,109.4,108.72,109.2,156310.0
2017-11-06 10:30:00,109.18,109.61,108.63,108.81,132125.0,109.18,109.61,108.63,108.81,132125.0
2017-11-06 11:00:00,108.8,108.83,107.47,107.73,147314.0,108.8,108.83,107.47,107.73,147314.0
2017-11-06 11:30:00,107.77,107.77,106.42,106.47,196946.0,107.77,107.77,106.42,106.47,196946.0
2017-11-06 12:00:00,106.5,107.42,106.46,107.23,94785.0,106.5,107.42,106.46,107.23,94785.0
2017-11-06 12:30:00,107.19,107.68,107.19,107.33,63241.0,107.19,107.68,107.19,107.33,63241.0
2017-11-06 13:00:00,107.36,107.37,106.67,106.75,70498.0,107.36,107.37,106.67,106.75,70498.0
2017-11-06 13:30:00,106.75,106.88,106.23,106.83,162466.0,106.75,106.88,106.23,106.83,162466.0
2017-11-06 14:00:00,106.86,107.55,106.8,107.2,155114.0,106.86,107.55,106.8,107.2,155114.0
2017-11-06 14:30:00,107.18,107.66,106.94,107.16,111172.0,107.18,107.66,106.94,107.16,111172.0
2017-11-06 15:00:00,107.11,107.18,106.74,106.98,157658.0,107.11,107.18,106.74,106.98,157658.0
2017-11-06 15:30:00,106.97,107.08,106.78,107.0,412150.0,106.97,107.08,106.78,107.0,412150.0
2017-11-07 09:30:00,106.64,106.87,105.37,106.07,204928.0,106.64,106.87,105.37,106.07,204928.0
2017-11-07 10:00:00,106.04,106.23,104.06,104.76,340513.0,106.04,106.23,104.06,104.76,340513.0
2017-11-07 10:30:00,104.79,105.21,103.9,103.9,157831.0,104.79,105.21,103.9,103.9,157831.0
2017-11-07 11:00:00,103.95,104.93,103.88,104.73,145461.0,103.95,104.93,103.88,104.73,145461.0
2017-11-07 11:30:00,104.73,105.15,104.46,104.57,133229.0,104.73,105.15,104.46,104.57,133229.0
2017-11-07 12:00:00,104.59,104.96,104.53,104.62,118318.0,104.59,104.96,104.53,104.62,118318.0
2017-11-07 12:30:00,104.63,105.15,104.62,105.12,142833.0,104.63,105.15,104.62,105.12,142833.0
2017-11-07 13:00:00,105.12,106.0,105.12,105.52,115299.0,105.12,106.0,105.12,105.52,115299.0
2017-11-07 13:30:00,105.5,106.16,105.05,105.09,191601.0,105.5,106.16,105.05,105.09,191601.0
2017-11-07 14:00:00,105.14,105.23,104.42,104.92,182229.0,105.14,105.23,104.42,104.92,182229.0
2017-11-07 14:30:00,104.99,105.85,104.95,105.77,180836.0,104.99,105.85,104.95,105.77,180836.0
2017-11-07 15:00:00,105.7,105.92,105.27,105.78,306700.0,105.7,105.92,105.27,105.78,306700.0
2017-11-07 15:30:00,105.81,106.6,105.44,106.41,624704.0,105.81,106.6,105.44,106.41,624704.0
2017-11-08 09:30:00,120.0,120.62,116.35,117.92,2118877.0,120.0,120.62,116.35,117.92,2118877.0
2017-11-08 10:00:00,117.95,119.1,117.82,118.24,547144.0,117.95,119.1,117.82,118.24,547144.0
2017-11-08 10:30:00,118.29,118.72,116.77,118.26,493694.0,118.29,118.72,116.77,118.26,493694.0
2017-11-08 11:00:00,118.27,119.88,118.26,118.95,630881.0,118.27,119.88,118.26,118.95,630881.0
2017-11-08 11:30:00,118.94,119.1,118.13,118.48,302961.0,118.94,119.1,118.13,118.48,302961.0
2017-11-08 12:00:00,118.46,118.79,117.42,117.96,287138.0,118.46,118.79,117.42,117.96,287138.0
2017-11-08 12:30:00,117.95,118.32,117.72,117.95,290808.0,117.95,118.32,117.72,117.95,290808.0
2017-11-08 13:00:00,118.02,118.88,117.5,118.58,233279.0,118.02,118.88,117.5,118.58,233279.0
2017-11-08 13:30:00,118.55,118.76,117.61,117.81,157195.0,118.55,118.76,117.61,117.81,157195.0
2017-11-08 14:00:00,117.8,117.8,116.82,117.45,282149.0,117.8,117.8,116.82,117.45,282149.0
2017-11-08 14:30:00,117.45,117.95,117.05,117.11,258033.0,117.45,117.95,117.05,117.11,258033.0
2017-11-08 15:00:00,117.12,117.77,117.06,117.5,268398.0,117.12,117.77,117.06,117.5,268398.0
2017-11-08 15:30:00,117.51,117.85,117.21,117.64,719103.0,117.51,117.85,117.21,117.64,719103.0
2017-11-09 09:30:00,117.1,117.1,114.66,115.47,577751.0,117.1,117.1,114.66,115.47,577751.0
2017-11-09 10:00:00,115.41,117.24,115.4,116.71,248123.0,115.41,117.24,115.4,116.71,248123.0
2017-11-09 10:30:00,116.72,116.84,115.71,116.15,191512.0,116.72,116.84,115.71,116.15,191512.0
2017-11-09 11:00:00,116.1,116.1,115.28,115.8,108443.0,116.1,116.1,115.28,115.8,108443.0
2017-11-09 11:30:00,115.83,115.96,115.46,115.71,119895.0,115.83,115.96,115.46,115.71,119895.0
2017-11-09 12:00:00,115.71,115.8,114.71,114.71,207536.0,115.71,115.8,114.71,114.71,207536.0
2017-11-09 12:30:00,114.65,114.94,113.87,114.76,183225.0,114.65,114.94,113.87,114.76,183225.0
2017-11-09 13:00:00,114.78,115.66,114.36,115.64,105276.0,114.78,115.66,114.36,115.64,105276.0
2017-11-09 13:30:00,115.67,115.88,115.46,115.65,120628.0,115.67,115.88,115.46,115.65,120628.0
2017-11-09 14:00:00,115.61,115.84,114.9,115.03,163294.0,115.61,115.84,114.9,115.03,163294.0
2017-11-09 14:30:00,114.99,115.32,114.8,115.16,97077.0,114.99,115.32,114.8,115.16,97077.0
2017-11-09 15:00:00,115.12,115.22,114.88,115.01,118189.0,115.12,115.22,114.88,115.01,118189.0
2017-11-09 15:30:00,115.0,115.39,114.89,115.16,312752.0,115.0,115.39,114.89,115.16,312752.0
2017-11-10 09:30:00,114.91,115.9,114.52,115.3,195909.0,114.91,115.9,114.52,115.3,195909.0
2017-11-10 10:00:00,115.38,115.56,114.76,114.82,126744.0,115.38,115.56,114.76,114.82,126744.0
2017-11-10 10:30:00,114.81,115.22,114.05,115.2,170312.0,114.81,115.22,114.05,115.2,170312.0
2017-11-10 11:00:00,115.23,115.4,114.81,114.9,93824.0,115.23,115.4,114.81,114.9,93824.0
2017-11-10 11:30:00,114.9,114.9,114.43,114.76,113635.0,114.9,114.9,114.43,114.76,113635.0
2017-11-10 12:00:00,114.78,115.35,114.74,115.13,88661.0,114.78,115.35,114.74,115.13,88661.0
2017-11-10 12:30:00,115.15,115.28,114.88,114.88,62880.0,115.15,115.28,114.88,114.88,62880.0
2017-11-10 13:00:00,114.92,115.23,114.92,115.16,51477.0,114.92,115.23,114.92,115.16,51477.0
2017-11-10 13:30:00,115.18,115.23,114.78,114.93,67249.0,115.18,115.23,114.78,114.93,67249.0
2017-11-10 14:00:00,114.98,115.55,114.94,115.2,171478.0,114.98,115.55,114.94,115.2,171478.0
2017-11-10 14:30:00,115.25,115.38,115.15,115.21,62316.0,115.25,115.38,115.15,115.21,62316.0
2017-11-10 15:00:00,115.22,115.46,115.07,115.23,85034.0,115.22,115.46,115.07,115.23,85034.0
2017-11-10 15:30:00,115.25,115.88,115.07,115.68,249717.0,115.25,115.88,115.07,115.68,249717.0
2017-11-13 09:30:00,114.69,117.25,114.58,117.25,327986.0,114.69,117.25,114.58,117.25,327986.0
2017-11-13 10:00:00,117.29,117.99,116.85,117.9,253741.0,117.29,117.99,116.85,117.9,253741.0
2017-11-13 10:30:00,117.93,118.04,117.21,117.97,139010.0,117.93,118.04,117.21,117.97,139010.0
2017-11-13 11:00:00,117.96,118.27,117.54,118.15,95417.0,117.96,118.27,117.54,118.15,95417.0
2017-11-13 11:30:00,118.12,118.51,118.06,118.1,72309.0,118.12,118.51,118.06,118.1,72309.0
2017-11-13 12:00:00,118.08,118.69,118.07,118.67,94511.0,118.08,118.69,118.07,118.67,94511.0
2017-11-13 12:30:00,118.64,118.91,118.57,118.79,82925.0,118.64,118.91,118.57,118.79,82925.0
2017-11-13 13:00:00,118.79,118.96,118.18,118.33,209745.0,118.79,118.96,118.18,118.33,209745.0
2017-11-13 13:30:00,118.36,119.17,118.36,118.65,102626.0,118.36,119.17,118.36,118.65,102626.0
2017-11-13 14:00:00,118.66,118.93,118.51,118.71,99726.0,118.66,118.93,118.51,118.71,99726.0
2017-11-13 14:30:00,118.75,118.87,118.56,118.84,74563.0,118.75,118.87,118.56,118.84,74563.0
2017-11-13 15:00:00,118.81,118.98,118.61,118.84,108808.0,118.81,118.98,118.61,118.84,108808.0
2017-11-13 15:30:00,118.84,119.0,117.97,118.26,331382.0,118.84,119.0,117.97,118.26,331382.0
2017-11-14 09:30:00,118.25,118.79,117.35,118.07,252255.0,118.25,118.79,117.35,118.07,252255.0
2017-11-14 10:00:00,118.1,118.84,118.04,118.59,221092.0,118.1,118.84,118.04,118.59,221092.0
2017-11-14 10:30:00,118.59,119.22,118.33,118.69,149391.0,118.59,119.22,118.33,118.69,149391.0
2017-11-14 11:00:00,118.66,119.28,118.58,118.77,165293.0,118.66,119.28,118.58,118.77,165293.0
2017-11-14 11:30:00,118.77,119.12,118.68,119.11,99650.0,118.77,119.12,118.68,119.11,99650.0
2017-11-14 12:00:00,119.08,119.25,118.87,118.92,60302.0,119.08,119.25,118.87,118.92,60302.0
2017-11-14 12:30:00,118.9,119.17,118.01,118.24,95893.0,118.9,119.17,118.01,118.24,95893.0
2017-11-14 13:00:00,118.24,118.77,118.05,118.64,75487.0,118.24,118.77,118.05,118.64,75487.0
2017-11-14 13:30:00,118.59,119.11,118.55,118.84,78909.0,118.59,119.11,118.55,118.84,78909.0
2017-11-14 14:00:00,118.85,118.88,118.55,118.63,79576.0,118.85,118.88,118.55,118.63,79576.0
2017-11-14 14:30:00,118.65,118.73,118.37,118.47,110582.0,118.65,118.73,118.37,118.47,110582.0
2017-11-14 15:00:00,118.52,118.75,118.43,118.57,107952.0,118.52,118.75,118.43,118.57,107952.0
2017-11-14 15:30:00,118.53,119.2,118.47,118.89,265723.0,118.53,119.2,118.47,118.89,265723.0
2017-11-15 09:30:00,117.9,118.8,116.92,117.4,206141.0,117.9,118.8,116.92,117.4,206141.0
2017-11-15 10:00:00,117.32,117.89,117.0,117.81,96727.0,117.32,117.89,117.0,117.81,96727.0
2017-11-15 10:30:00,117.88,118.18,117.43,117.66,85422.0,117.88,118.18,117.43,117.66,85422.0
2017-11-15 11:00:00,117.58,117.69,116.81,117.16,98664.0,117.58,117.69,116.81,117.16,98664.0
2017-11-15 11:30:00,117.17,117.17,116.63,116.9,103491.0,117.17,117.17,116.63,116.9,103491.0
2017-11-15 12:00:00,116.87,117.07,116.37,117.04,83864.0,116.87,117.07,116.37,117.04,83864.0
2017-11-15 12:30:00,117.06,117.45,116.93,117.45,45465.0,117.06,117.45,116.93,117.45,45465.0
2017-11-15 13:00:00,117.43,117.65,117.21,117.27,47572.0,117.43,117.65,117.21,117.27,47572.0
2017-11-15 13:30:00,117.33,117.6,117.31,117.48,46959.0,117.33,117.6,117.31,117.48,46959.0
2017-11-15 14:00:00,117.5,117.68,117.44,117.53,75303.0,117.5,117.68,117.44,117.53,75303.0
2017-11-15 14:30:00,117.53,117.68,117.45,117.68,47875.0,117.53,117.68,117.45,117.68,47875.0
2017-11-15 15:00:00,117.67,117.84,117.6,117.71,65995.0,117.67,117.84,117.6,117.71,65995.0
2017-11-15 15:30:00,117.72,117.77,117.23,117.39,188199.0,117.72,117.77,117.23,117.39,188199.0
2017-11-16 09:30:00,118.95,119.5,118.1,119.26,226885.0,118.95,119.5,118.1,119.26,226885.0
2017-11-16 10:00:00,119.3,119.48,118.73,118.88,116792.0,119.3,119.48,118.73,118.88,116792.0
2017-11-16 10:30:00,118.91,118.91,118.37,118.65,100043.0,118.91,118.91,118.37,118.65,100043.0
2017-11-16 11:00:00,118.62,119.1,118.41,119.01,73078.0,118.62,119.1,118.41,119.01,73078.0
2017-11-16 11:30:00,119.06,119.5,119.02,119.38,60777.0,119.06,119.5,119.02,119.38,60777.0
2017-11-16 12:00:00,119.39,119.71,119.01,119.24,67538.0,119.39,119.71,119.01,119.24,67538.0
2017-11-16 12:30:00,119.26,119.4,118.89,119.4,52252.0,119.26,119.4,118.89,119.4,52252.0
2017-11-16 13:00:00,119.37,119.53,119.24,119.48,61844.0,119.37,119.53,119.24,119.48,61844.0
2017-11-16 13:30:00,119.49,119.5,119.24,119.39,49510.0,119.49,119.5,119.24,119.39,49510.0
2017-11-16 14:00:00,119.36,119.46,119.08,119.16,56429.0,119.36,119.46,119.08,119.16,56429.0
2017-11-16 14:30:00,119.17,119.2,118.97,119.03,61963.0,119.17,119.2,118.97,119.03,61963.0
2017-11-16 15:00:00,119.05,119.22,118.93,118.99,121538.0,119.05,119.22,118.93,118.99,121538.0
2017-11-16 15:30:00,118.97,119.21,118.79,118.89,227150.0,118.97,119.21,118.79,118.89,227150.0
2017-11-17 09:30:00,118.68,119.39,117.42,117.46,162317.0,118.68,119.39,117.42,117.46,162317.0
2017-11-17 10:00:00,117.43,117.61,116.67,117.4,115985.0,117.43,117.61,116.67,117.4,115985.0
2017-11-17 10:30:00,117.36,117.59,117.05,117.5,79807.0,117.36,117.59,117.05,117.5,79807.0
2017-11-17 11:00:00,117.5,117.5,116.58,116.93,127524.0,117.5,117.5,116.58,116.93,127524.0
2017-11-17 11:30:00,116.94,117.28,116.75,117.23,57656.0,116.94,117.28,116.75,117.23,57656.0
2017-11-17 12:00:00,117.3,117.69,116.99,117.05,100018.0,117.3,117.69,116.99,117.05,100018.0
2017-11-17 12:30:00,117.0,117.21,116.55,116.56,79356.0,117.0,117.21,116.55,116.56,79356.0
2017-11-17 13:00:00,116.57,116.98,116.36,116.94,56813.0,116.57,116.98,116.36,116.94,56813.0
2017-11-17 13:30:00,116.94,117.18,116.77,117.15,45856.0,116.94,117.18,116.77,117.15,45856.0
2017-11-17 14:00:00,117.16,117.72,117.16,117.59,124708.0,117.16,117.72,117.16,117.59,124708.0
2017-11-17 14:30:00,117.59,118.03,117.55,117.9,63475.0,117.59,118.03,117.55,117.9,63475.0
2017-11-17 15:00:00,117.89,117.89,117.56,117.7,88022.0,117.89,117.89,117.56,117.7,88022.0
2017-11-17 15:30:00,117.7,117.94,117.3,117.82,342118.0,117.7,117.94,117.3,117.82,342118.0
2017-11-20 09:30:00,118.1,118.35,117.25,117.61,77120.0,118.1,118.35,117.25,117.61,77120.0
2017-11-20 10:00:00,117.59,117.76,117.05,117.17,71945.0,117.59,117.76,117.05,117.17,71945.0
2017-11-20 10:30:00,117.17,117.61,117.1,117.51,53665.0,117.17,117.61,117.1,117.51,53665.0
2017-11-20 11:00:00,117.48,117.59,117.28,117.51,95651.0,117.48,117.59,117.28,117.51,95651.0
2017-11-20 11:30:00,117.51,117.86,117.3,117.74,45147.0,117.51,117.86,117.3,117.74,45147.0
2017-11-20 12:00:00,117.76,117.97,117.7,117.87,69100.0,117.76,117.97,117.7,117.87,69100.0
2017-11-20 12:30:00,117.83,117.94,117.74,117.91,46196.0,117.83,117.94,117.74,117.91,46196.0
2017-11-20 13:00:00,117.92,118.11,117.76,118.07,35708.0,117.92,118.11,117.76,118.07,35708.0
2017-11-20 13:30:00,118.1,118.25,117.89,117.91,36748.0,118.1,118.25,117.89,117.91,36748.0
2017-11-20 14:00:00,117.93,118.01,117.61,117.73,46924.0,117.93,118.01,117.61,117.73,46924.0
2017-11-20 14:30:00,117.72,117.74,117.49,117.63,38499.0,117.72,117.74,117.49,117.63,38499.0
2017-11-20 15:00:00,117.65,117.67,117.35,117.47,67506.0,117.65,117.67,117.35,117.47,67506.0
2017-11-20 15:30:00,117.48,117.52,117.25,117.43,136339.0,117.48,117.52,117.25,117.43,136339.0
2017-11-21 09:30:00,117.95,119.14,117.95,118.9,72585.0,117.95,119.14,117.95,118.9,72585.0
2017-11-21 10:00:00,118.95,119.75,118.7,119.46,80335.0,118.95,119.75,118.7,119.46,80335.0
2017-11-21 10:30:00,119.5,119.64,119.2,119.64,94454.0,119.5,119.64,119.2,119.64,94454.0
2017-11-21 11:00:00,119.64,119.94,119.58,119.8,111356.0,119.64,119.94,119.58,119.8,111356.0
2017-11-21 11:30:00,119.81,120.21,119.71,120.0,78433.0,119.81,120.21,119.71,120.0,78433.0
2017-11-21 12:00:00,119.98,120.11,119.44,119.48,58126.0,119.98,120.11,119.44,119.48,58126.0
2017-11-21 12:30:00,119.44,119.67,119.42,119.55,39853.0,119.44,119.67,119.42,119.55,39853.0
2017-11-21 13:00:00,119.54,119.92,119.53,119.64,29330.0,119.54,119.92,119.53,119.64,29330.0
2017-11-21 13:30:00,119.63,119.79,119.63,119.64,47142.0,119.63,119.79,119.63,119.64,47142.0
2017-11-21 14:00:00,119.62,119.63,119.16,119.18,51770.0,119.62,119.63,119.16,119.18,51770.0
2017-11-21 14:30:00,119.15,119.34,119.12,119.27,56371.0,119.15,119.34,119.12,119.27,56371.0
2017-11-21 15:00:00,119.27,119.31,119.1,119.19,65025.0,119.27,119.31,119.1,119.19,65025.0
2017-11-21 15:30:00,119.19,119.2,118.89,119.01,183597.0,119.19,119.2,118.89,119.01,183597.0
2017-11-22 09:30:00,119.2,119.71,117.68,118.04,136003.0,119.2,119.71,117.68,118.04,136003.0
2017-11-22 10:00:00,118.17,118.67,117.6,117.77,123994.0,118.17,118.67,117.6,117.77,123994.0
2017-11-22 10:30:00,117.89,118.3,117.79,118.07,82358.0,117.89,118.3,117.79,118.07,82358.0
2017-11-22 11:00:00,118.05,118.12,117.8,117.95,60081.0,118.05,118.12,117.8,117.95,60081.0
2017-11-22 11:30:00,117.94,118.11,117.74,117.95,50825.0,117.94,118.11,117.74,117.95,50825.0
2017-11-22 12:00:00,117.95,118.07,117.58,117.77,69810.0,117.95,118.07,117.58,117.77,69810.0
2017-11-22 12:30:00,117.78,117.81,117.21,117.4,62479.0,117.78,117.81,117.21,117.4,62479.0
2017-11-22 13:00:00,117.4,117.48,117.27,117.31,45458.0,117.4,117.48,117.27,117.31,45458.0
2017-11-22 13:30:00,117.29,117.51,117.28,117.51,47977.0,117.29,117.51,117.28,117.51,47977.0
2017-11-22 14:00:00,117.51,117.66,117.36,117.57,57981.0,117.51,117.66,117.36,117.57,57981.0
2017-11-22 14:30:00,117.62,118.07,117.57,117.88,71894.0,117.62,118.07,117.57,117.88,71894.0
2017-11-22 15:00:00,117.88,117.9,117.56,117.84,76611.0,117.88,117.9,117.56,117.84,76611.0
2017-11-22 15:30:00,117.85,118.05,117.68,117.94,192146.0,117.85,118.05,117.68,117.94,192146.0
2017-11-24 09:30:00,118.03,118.35,117.79,118.06,113202.0,118.03,118.35,117.79,118.06,113202.0
2017-11-24 10:00:00,118.12,118.4,117.89,117.98,117773.0,118.12,118.4,117.89,117.98,117773.0
2017-11-24 10:30:00,118.0,118.16,117.96,118.15,67384.0,118.0,118.16,117.96,118.15,67384.0
2017-11-24 11:00:00,118.16,118.23,117.73,117.82,42528.0,118.16,118.23,117.73,117.82,42528.0
2017-11-24 11:30:00,117.84,118.04,117.58,117.95,38441.0,117.84,118.04,117.58,117.95,38441.0
2017-11-24 12:00:00,117.95,118.2,117.8,118.1,58540.0,117.95,118.2,117.8,118.1,58540.0
2017-11-24 12:30:00,118.11,118.18,117.81,117.87,113978.0,118.11,118.18,117.81,117.87,113978.0
2017-11-27 09:30:00,118.0,118.15,116.5,116.66,117638.0,118.0,118.15,116.5,116.66,117638.0
2017-11-27 10:00:00,116.66,117.16,116.58,116.58,98271.0,116.66,117.16,116.58,116.58,98271.0
2017-11-27 10:30:00,116.65,117.41,116.6,117.08,96378.0,116.65,117.41,116.6,117.08,96378.0
2017-11-27 11:00:00,117.12,117.31,116.76,116.95,76056.0,117.12,117.31,116.76,116.95,76056.0
2017-11-27 11:30:00,116.96,117.38,116.84,117.36,56343.0,116.96,117.38,116.84,117.36,56343.0
2017-11-27 12:00:00,117.37,117.91,117.32,117.73,50860.0,117.37,117.91,117.32,117.73,50860.0
2017-11-27 12:30:00,117.75,117.77,117.37,117.39,53500.0,117.75,117.77,117.37,117.39,53500.0
2017-11-27 13:00:00,117.44,117.53,117.31,117.36,44760.0,117.44,117.53,117.31,117.36,44760.0
2017-11-27 13:30:00,117.37,117.57,117.36,117.48,52122.0,117.37,117.57,117.36,117.48,52122.0
2017-11-27 14:00:00,117.47,117.49,117.07,117.11,55980.0,117.47,117.49,117.07,117.11,55980.0
2017-11-27 14:30:00,117.12,117.49,117.03,117.49,52070.0,117.12,117.49,117.03,117.49,52070.0
2017-11-27 15:00:00,117.48,117.64,117.22,117.64,86403.0,117.48,117.64,117.22,117.64,86403.0
2017-11-27 15:30:00,117.64,118.0,117.57,117.75,216702.0,117.64,118.0,117.57,117.75,216702.0
2017-11-28 09:30:00,118.34,119.12,117.99,118.34,156603.0,118.34,119.12,117.99,118.34,156603.0
2017-11-28 10:00:00,118.38,118.53,117.6,117.63,99763.0,118.38,118.53,117.6,117.63,99763.0
2017-11-28 10:30:00,117.62,118.09,117.34,117.43,86689.0,117.62,118.09,117.34,117.43,86689.0
2017-11-28 11:00:00,117.43,117.71,117.29,117.36,99652.0,117.43,117.71,117.29,117.36,99652.0
2017-11-28 11:30:00,117.37,118.05,117.3,117.55,117711.0,117.37,118.05,117.3,117.55,117711.0
2017-11-28 12:00:00,117.59,118.0,117.58,117.83,85257.0,117.59,118.0,117.58,117.83,85257.0
2017-11-28 12:30:00,117.88,117.96,117.74,117.87,64588.0,117.88,117.96,117.74,117.87,64588.0
2017-11-28 13:00:00,117.92,118.13,117.81,117.87,37238.0,117.92,118.13,117.81,117.87,37238.0
2017-11-28 13:30:00,117.91,117.94,117.09,117.09,45413.0,117.91,117.94,117.09,117.09,45413.0
2017-11-28 14:00:00,117.12,117.63,116.81,117.54,61118.0,117.12,117.63,116.81,117.54,61118.0
2017-11-28 14:30:00,117.56,117.92,117.05,117.11,74358.0,117.56,117.92,117.05,117.11,74358.0
2017-11-28 15:00:00,117.16,117.44,116.38,116.38,105258.0,117.16,117.44,116.38,116.38,105258.0
2017-11-28 15:30:00,116.38,116.78,116.1,116.19,321739.0,116.38,116.78,116.1,116.19,321739.0
2017-11-29 09:30:00,115.37,115.9,112.18,112.54,394404.0,115.37,115.9,112.18,112.54,394404.0
2017-11-29 10:00:00,112.54,112.54,109.05,110.27,784904.0,112.54,112.54,109.05,110.27,784904.0
2017-11-29 10:30:00,110.13,112.62,110.13,111.31,308415.0,110.13,112.62,110.13,111.31,308415.0
2017-11-29 11:00:00,111.28,111.8,110.5,110.62,134657.0,111.28,111.8,110.5,110.62,134657.0
2017-11-29 11:30:00,110.58,110.6,108.41,108.74,221027.0,110.58,110.6,108.41,108.74,221027.0
2017-11-29 12:00:00,108.73,110.26,108.5,110.12,342691.0,108.73,110.26,108.5,110.12,342691.0
2017-11-29 12:30:00,110.16,111.45,110.16,110.89,150817.0,110.16,111.45,110.16,110.89,150817.0
2017-11-29 13:00:00,110.92,112.39,110.9,112.28,163235.0,110.92,112.39,110.9,112.28,163235.0
2017-11-29 13:30:00,112.29,112.87,111.87,111.91,146630.0,112.29,112.87,111.87,111.91,146630.0
2017-11-29 14:00:00,111.81,112.12,111.17,111.4,103978.0,111.81,112.12,111.17,111.4,103978.0
2017-11-29 14:30:00,111.42,112.04,111.35,111.57,116552.0,111.42,112.04,111.35,111.57,116552.0
2017-11-29 15:00:00,111.55,111.69,110.06,110.73,235097.0,111.55,111.69,110.06,110.73,235097.0
2017-11-29 15:30:00,110.72,111.58,110.67,111.45,504482.0,110.72,111.58,110.67,111.45,504482.0
2017-11-30 09:30:00,112.44,113.47,110.6,110.86,271832.0,112.44,113.47,110.6,110.86,271832.0
2017-11-30 10:00:00,110.85,112.03,110.47,111.48,120475.0,110.85,112.03,110.47,111.48,120475.0
2017-11-30 10:30:00,111.52,112.36,111.52,111.76,124282.0,111.52,112.36,111.52,111.76,124282.0
2017-11-30 11:00:00,111.78,112.08,111.3,111.44,122773.0,111.78,112.08,111.3,111.44,122773.0
2017-11-30 11:30:00,111.47,112.18,111.32,111.83,90059.0,111.47,112.18,111.32,111.83,90059.0
2017-11-30 12:00:00,111.8,112.16,111.6,111.98,87286.0,111.8,112.16,111.6,111.98,87286.0
2017-11-30 12:30:00,111.98,112.05,111.16,111.42,88809.0,111.98,112.05,111.16,111.42,88809.0
2017-11-30 13:00:00,111.46,111.85,110.82,110.9,148172.0,111.46,111.85,110.82,110.9,148172.0
2017-11-30 13:30:00,110.91,111.53,110.72,111.53,97508.0,110.91,111.53,110.72,111.53,97508.0
2017-11-30 14:00:00,111.57,111.61,111.06,111.22,102496.0,111.57,111.61,111.06,111.22,102496.0
2017-11-30 14:30:00,111.18,111.4,110.89,111.22,91630.0,111.18,111.4,110.89,111.22,91630.0
2017-11-30 15:00:00,111.2,111.83,110.93,111.74,128307.0,111.2,111.83,110.93,111.74,128307.0
2017-11-30 15:30:00,111.72,111.75,111.12,111.59,522819.0,111.72,111.75,111.12,111.59,522819.0
2017-12-01 09:30:00,111.05,112.0,110.07,110.24,142038.0,111.05,112.0,110.07,110.24,142038.0
2017-12-01 10:00:00,110.2,111.31,110.04,111.23,137867.0,110.2,111.31,110.04,111.23,137867.0
2017-12-01 10:30:00,111.24,111.35,110.68,111.08,101640.0,111.24,111.35,110.68,111.08,101640.0
2017-12-01 11:00:00,111.11,111.21,108.91,109.04,131479.0,111.11,111.21,108.91,109.04,131479.0
2017-12-01 11:30:00,109.02,110.06,107.8,109.6,191285.0,109.02,110.06,107.8,109.6,191285.0
2017-12-01 12:00:00,109.64,109.99,108.74,109.37,122992.0,109.64,109.99,108.74,109.37,122992.0
2017-12-01 12:30:00,109.39,109.63,108.8,109.43,143548.0,109.39,109.63,108.8,109.43,143548.0
2017-12-01 13:00:00,109.49,109.94,109.39,109.84,109915.0,109.49,109.94,109.39,109.84,109915.0
2017-12-01 13:30:00,109.89,110.03,109.34,109.45,106039.0,109.89,110.03,109.34,109.45,106039.0
2017-12-01 14:00:00,109.49,110.01,109.17,109.78,257526.0,109.49,110.01,109.17,109.78,257526.0
2017-12-01 14:30:00,109.83,110.03,109.18,109.47,125664.0,109.83,110.03,109.18,109.47,125664.0
2017-12-01 15:00:00,109.46,110.33,109.43,110.3,131075.0,109.46,110.33,109.43,110.3,131075.0
2017-12-01 15:30:00,110.27,110.9,110.27,110.75,357012.0,110.27,110.9,110.27,110.75,357012.0
2017-12-04 09:30:00,111.28,111.39,104.12,104.71,613428.0,111.28,111.39,104.12,104.71,613428.0
2017-12-04 10:00:00,104.69,105.74,102.27,104.4,819775.0,104.69,105.74,102.27,104.4,819775.0
2017-12-04 10:30:00,104.3,104.55,100.03,100.17,763258.0,104.3,104.55,100.03,100.17,763258.0
2017-12-04 11:00:00,100.19,103.1,99.87,102.53,533740.0,100.19,103.1,99.87,102.53,533740.0
2017-12-04 11:30:00,102.49,103.26,101.68,101.79,342615.0,102.49,103.26,101.68,101.79,342615.0
2017-12-04 12:00:00,101.8,102.48,101.47,101.67,246712.0,101.8,102.48,101.47,101.67,246712.0
2017-12-04 12:30:00,101.71,103.44,101.6,103.2,376057.0,101.71,103.44,101.6,103.2,376057.0
2017-12-04 13:00:00,103.23,103.97,102.25,102.28,224641.0,103.23,103.97,102.25,102.28,224641.0
2017-12-04 13:30:00,102.21,102.73,101.76,102.54,219021.0,102.21,102.73,101.76,102.54,219021.0
2017-12-04 14:00:00,102.52,102.57,101.48,101.65,211755.0,102.52,102.57,101.48,101.65,211755.0
2017-12-04 14:30:00,101.65,102.34,101.54,101.97,351052.0,101.65,102.34,101.54,101.97,351052.0
2017-12-04 15:00:00,101.99,102.01,101.64,101.85,477497.0,101.99,102.01,101.64,101.85,477497.0
2017-12-04 15:30:00,101.88,102.48,101.78,102.07,893151.0,101.88,102.48,101.78,102.07,893151.0
2017-12-05 09:30:00,101.43,105.41,100.56,104.44,832879.0,101.43,105.41,100.56,104.44,832879.0
2017-12-05 10:00:00,104.46,105.27,103.86,104.11,230402.0,104.46,105.27,103.86,104.11,230402.0
2017-12-05 10:30:00,104.06,104.46,103.64,103.87,264027.0,104.06,104.46,103.64,103.87,264027.0
2017-12-05 11:00:00,103.92,104.92,103.64,104.63,191865.0,103.92,104.92,103.64,104.63,191865.0
2017-12-05 11:30:00,104.63,104.98,103.37,103.82,318357.0,104.63,104.98,103.37,103.82,318357.0
2017-12-05 12:00:00,103.72,104.5,103.2,104.16,85350.0,103.72,104.5,103.2,104.16,85350.0
2017-12-05 12:30:00,104.15,104.92,103.97,104.2,161745.0,104.15,104.92,103.97,104.2,161745.0
2017-12-05 13:00:00,104.15,104.58,103.61,104.43,84620.0,104.15,104.58,103.61,104.43,84620.0
2017-12-05 13:30:00,104.46,104.51,103.91,104.21,73416.0,104.46,104.51,103.91,104.21,73416.0
2017-12-05 14:00:00,104.21,104.55,104.02,104.37,105240.0,104.21,104.55,104.02,104.37,105240.0
2017-12-05 14:30:00,104.35,104.36,103.92,104.3,171144.0,104.35,104.36,103.92,104.3,171144.0
2017-12-05 15:00:00,104.35,104.63,104.02,104.35,171146.0,104.35,104.63,104.02,104.35,171146.0
2017-12-05 15:30:00,104.39,104.73,104.05,104.2,446605.0,104.39,104.73,104.05,104.2,446605.0
2017-12-06 09:30:00,103.61,105.17,103.05,104.0,316862.0,103.61,105.17,103.05,104.0,316862.0
2017-12-06 10:00:00,104.09,104.37,103.51,103.57,315042.0,104.09,104.37,103.51,103.57,315042.0
2017-12-06 10:30:00,103.51,104.2,103.29,104.07,124009.0,103.51,104.2,103.29,104.07,124009.0
2017-12-06 11:00:00,104.07,105.17,104.03,104.77,102024.0,104.07,105.17,104.03,104.77,102024.0
2017-12-06 11:30:00,104.75,105.2,104.61,105.2,67754.0,104.75,105.2,104.61,105.2,67754.0
2017-12-06 12:00:00,105.16,105.52,104.77,104.99,73286.0,105.16,105.52,104.77,104.99,73286.0
2017-12-06 12:30:00,104.99,105.32,104.58,105.12,68808.0,104.99,105.32,104.58,105.12,68808.0
2017-12-06 13:00:00,105.07,105.13,104.64,104.74,56223.0,105.07,105.13,104.64,104.74,56223.0
2017-12-06 13:30:00,104.75,105.09,104.64,104.89,57867.0,104.75,105.09,104.64,104.89,57867.0
2017-12-06 14:00:00,104.95,105.41,104.95,105.17,48398.0,104.95,105.41,104.95,105.17,48398.0
2017-12-06 14:30:00,105.17,105.25,104.9,105.11,51606.0,105.17,105.25,104.9,105.11,51606.0
2017-12-06 15:00:00,105.15,105.44,105.06,105.16,64452.0,105.15,105.44,105.06,105.16,64452.0
2017-12-06 15:30:00,105.16,105.39,104.77,104.9,197958.0,105.16,105.39,104.77,104.9,197958.0
2017-12-07 09:30:00,104.72,106.56,104.58,106.44,171935.0,104.72,106.56,104.58,106.44,171935.0
2017-12-07 10:00:00,106.38,106.38,105.26,105.26,115567.0,106.38,106.38,105.26,105.26,115567.0
2017-12-07 10:30:00,105.24,106.59,105.09,106.59,179934.0,105.24,106.59,105.09,106.59,179934.0
2017-12-07 11:00:00,106.6,107.07,106.01,107.04,103216.0,106.6,107.07,106.01,107.04,103216.0
2017-12-07 11:30:00,107.07,108.24,106.9,108.22,147677.0,107.07,108.24,106.9,108.22,147677.0
2017-12-07 12:00:00,108.2,108.27,107.2,107.24,120235.0,108.2,108.27,107.2,107.24,120235.0
2017-12-07 12:30:00,107.25,107.81,107.2,107.27,46472.0,107.25,107.81,107.2,107.27,46472.0
2017-12-07 13:00:00,107.32,107.34,106.8,106.84,55807.0,107.32,107.34,106.8,106.84,55807.0
2017-12-07 13:30:00,106.86,106.98,105.99,106.18,88965.0,106.86,106.98,105.99,106.18,88965.0
2017-12-07 14:00:00,106.17,106.29,105.73,105.74,76495.0,106.17,106.29,105.73,105.74,76495.0
2017-12-07 14:30:00,105.74,106.31,105.65,106.18,64082.0,105.74,106.31,105.65,106.18,64082.0
2017-12-07 15:00:00,106.16,106.5,106.08,106.5,80054.0,106.16,106.5,106.08,106.5,80054.0
2017-12-07 15:30:00,106.48,106.75,106.18,106.56,213123.0,106.48,106.75,106.18,106.56,213123.0
2017-12-08 09:30:00,107.62,108.96,107.5,107.72,246191.0,107.62,108.96,107.5,107.72,246191.0
2017-12-08 10:00:00,107.85,108.34,107.32,107.86,129191.0,107.85,108.34,107.32,107.86,129191.0
2017-12-08 10:30:00,107.95,107.95,107.39,107.75,143811.0,107.95,107.95,107.39,107.75,143811.0
2017-12-08 11:00:00,107.75,107.75,106.67,106.87,89138.0,107.75,107.75,106.67,106.87,89138.0
2017-12-08 11:30:00,106.86,107.33,106.64,107.11,46829.0,106.86,107.33,106.64,107.11,46829.0
2017-12-08 12:00:00,107.07,107.56,106.86,107.48,61868.0,107.07,107.56,106.86,107.48,61868.0
2017-12-08 12:30:00,107.46,107.6,107.16,107.42,44604.0,107.46,107.6,107.16,107.42,44604.0
2017-12-08 13:00:00,107.45,107.67,107.34,107.6,31703.0,107.45,107.67,107.34,107.6,31703.0
2017-12-08 13:30:00,107.58,107.71,107.12,107.27,51695.0,107.58,107.71,107.12,107.27,51695.0
2017-12-08 14:00:00,107.3,107.37,106.61,107.05,86645.0,107.3,107.37,106.61,107.05,86645.0
2017-12-08 14:30:00,107.05,107.28,106.93,106.97,69132.0,107.05,107.28,106.93,106.97,69132.0
2017-12-08 15:00:00,106.98,107.1,106.64,106.78,98988.0,106.98,107.1,106.64,106.78,98988.0
2017-12-08 15:30:00,106.77,107.02,106.43,106.81,354903.0,106.77,107.02,106.43,106.81,354903.0
2017-12-11 09:30:00,107.0,107.93,105.69,106.97,179784.0,107.0,107.93,105.69,106.97,179784.0
2017-12-11 10:00:00,106.98,107.1,106.5,106.8,131010.0,106.98,107.1,106.5,106.8,131010.0
2017-12-11 10:30:00,106.8,107.11,106.5,106.83,88501.0,106.8,107.11,106.5,106.83,88501.0
2017-12-11 11:00:00,106.81,106.83,106.45,106.78,101784.0,106.81,106.83,106.45,106.78,101784.0
2017-12-11 11:30:00,106.79,107.03,106.45,107.03,102930.0,106.79,107.03,106.45,107.03,102930.0
2017-12-11 12:00:00,107.01,107.16,106.58,107.14,71290.0,107.01,107.16,106.58,107.14,71290.0
2017-12-11 12:30:00,107.11,107.37,107.08,107.13,53685.0,107.11,107.37,107.08,107.13,53685.0
2017-12-11 13:00:00,107.06,107.2,106.91,107.02,44719.0,107.06,107.2,106.91,107.02,44719.0
2017-12-11 13:30:00,107.04,107.17,106.93,107.01,52707.0,107.04,107.17,106.93,107.01,52707.0
2017-12-11 14:00:00,107.05,107.64,107.02,107.57,50999.0,107.05,107.64,107.02,107.57,50999.0
2017-12-11 14:30:00,107.57,107.75,107.4,107.72,95634.0,107.57,107.75,107.4,107.72,95634.0
2017-12-11 15:00:00,107.73,108.0,107.66,107.9,116748.0,107.73,108.0,107.66,107.9,116748.0
2017-12-11 15:30:00,107.91,108.4,107.91,108.22,253390.0,107.91,108.4,107.91,108.22,253390.0
2017-12-12 09:30:00,107.95,108.33,107.11,107.85,119900.0,107.95,108.33,107.11,107.85,119900.0
2017-12-12 10:00:00,107.9,108.37,107.73,107.73,59008.0,107.9,108.37,107.73,107.73,59008.0
2017-12-12 10:30:00,107.74,107.97,107.38,107.53,51953.0,107.74,107.97,107.38,107.53,51953.0
2017-12-12 11:00:00,107.64,108.39,107.64,108.28,122078.0,107.64,108.39,107.64,108.28,122078.0
2017-12-12 11:30:00,108.25,108.35,107.8,108.2,60977.0,108.25,108.35,107.8,108.2,60977.0
2017-12-12 12:00:00,108.18,108.31,107.62,107.66,35572.0,108.18,108.31,107.62,107.66,35572.0
2017-12-12 12:30:00,107.66,108.12,107.59,107.83,76346.0,107.66,108.12,107.59,107.83,76346.0
2017-12-12 13:00:00,107.87,107.88,107.29,107.48,40123.0,107.87,107.88,107.29,107.48,40123.0
2017-12-12 13:30:00,107.52,107.69,107.17,107.35,65752.0,107.52,107.69,107.17,107.35,65752.0
2017-12-12 14:00:00,107.31,108.02,107.2,108.01,75115.0,107.31,108.02,107.2,108.01,75115.0
2017-12-12 14:30:00,108.02,108.1,107.77,107.83,66039.0,108.02,108.1,107.77,107.83,66039.0
2017-12-12 15:00:00,107.87,107.97,107.68,107.75,53273.0,107.87,107.97,107.68,107.75,53273.0
2017-12-12 15:30:00,107.8,107.94,107.5,107.62,170337.0,107.8,107.94,107.5,107.62,170337.0
2017-12-13 09:30:00,108.0,109.8,107.78,109.27,245390.0,108.0,109.8,107.78,109.27,245390.0
2017-12-13 10:00:00,109.12,109.61,108.77,109.34,80168.0,109.12,109.61,108.77,109.34,80168.0
2017-12-13 10:30:00,109.28,109.86,109.19,109.71,64114.0,109.28,109.86,109.19,109.71,64114.0
2017-12-13 11:00:00,109.68,110.16,109.56,109.83,62806.0,109.68,110.16,109.56,109.83,62806.0
2017-12-13 11:30:00,109.78,109.84,108.65,108.86,78343.0,109.78,109.84,108.65,108.86,78343.0
2017-12-13 12:00:00,108.89,109.27,108.6,109.12,50960.0,108.89,109.27,108.6,109.12,50960.0
2017-12-13 12:30:00,109.15,109.15,108.55,108.55,55719.0,109.15,109.15,108.55,108.55,55719.0
2017-12-13 13:00:00,108.51,108.57,107.66,107.81,75068.0,108.51,108.57,107.66,107.81,75068.0
2017-12-13 13:30:00,107.75,107.77,106.86,107.37,92041.0,107.75,107.77,106.86,107.37,92041.0
2017-12-13 14:00:00,107.48,107.75,107.1,107.57,55455.0,107.48,107.75,107.1,107.57,55455.0
2017-12-13 14:30:00,107.58,107.84,107.39,107.68,64285.0,107.58,107.84,107.39,107.68,64285.0
2017-12-13 15:00:00,107.75,107.77,107.28,107.33,66680.0,107.75,107.77,107.28,107.33,66680.0
2017-12-13 15:30:00,107.32,107.85,107.3,107.74,215672.0,107.32,107.85,107.3,107.74,215672.0
2017-12-14 09:30:00,107.33,109.18,107.24,109.18,79651.0,107.33,109.18,107.24,109.18,79651.0
2017-12-14 10:00:00,109.17,109.83,109.04,109.77,63172.0,109.17,109.83,109.04,109.77,63172.0
2017-12-14 10:30:00,109.77,110.39,109.43,110.39,87726.0,109.77,110.39,109.43,110.39,87726.0
2017-12-14 11:00:00,110.4,110.58,109.33,109.74,69315.0,110.4,110.58,109.33,109.74,69315.0
2017-12-14 11:30:00,109.87,110.56,109.87,110.04,102550.0,109.87,110.56,109.87,110.04,102550.0
2017-12-14 12:00:00,109.91,110.26,109.84,109.84,52574.0,109.91,110.26,109.84,109.84,52574.0
2017-12-14 12:30:00,109.88,110.07,109.73,109.83,38890.0,109.88,110.07,109.73,109.83,38890.0
2017-12-14 13:00:00,109.81,109.94,109.21,109.72,61390.0,109.81,109.94,109.21,109.72,61390.0
2017-12-14 13:30:00,109.66,109.92,109.47,109.47,41554.0,109.66,109.92,109.47,109.47,41554.0
2017-12-14 14:00:00,109.47,109.82,108.83,108.93,106155.0,109.47,109.82,108.83,108.93,106155.0
2017-12-14 14:30:00,108.92,109.11,108.56,108.9,74189.0,108.92,109.11,108.56,108.9,74189.0
2017-12-14 15:00:00,108.9,109.27,108.8,108.94,78840.0,108.9,109.27,108.8,108.94,78840.0
2017-12-14 15:30:00,108.96,109.24,108.84,109.03,238568.0,108.96,109.24,108.84,109.03,238568.0
2017-12-15 09:30:00,109.49,110.29,109.36,110.07,212002.0,109.49,110.29,109.36,110.07,212002.0
2017-12-15 10:00:00,110.02,110.72,109.79,110.1,70296.0,110.02,110.72,109.79,110.1,70296.0
2017-12-15 10:30:00,110.08,110.32,109.75,110.14,53289.0,110.08,110.32,109.75,110.14,53289.0
2017-12-15 11:00:00,110.18,110.47,110.15,110.29,42792.0,110.18,110.47,110.15,110.29,42792.0
2017-12-15 11:30:00,110.34,110.75,110.22,110.56,41222.0,110.34,110.75,110.22,110.56,41222.0
2017-12-15 12:00:00,110.59,111.39,110.56,111.35,54716.0,110.59,111.39,110.56,111.35,54716.0
2017-12-15 12:30:00,111.31,111.83,111.18,111.83,82519.0,111.31,111.83,111.18,111.83,82519.0
2017-12-15 13:00:00,111.8,111.95,111.33,111.52,83456.0,111.8,111.95,111.33,111.52,83456.0
2017-12-15 13:30:00,111.53,111.73,111.23,111.29,63322.0,111.53,111.73,111.23,111.29,63322.0
2017-12-15 14:00:00,111.34,111.53,111.06,111.46,57211.0,111.34,111.53,111.06,111.46,57211.0
2017-12-15 14:30:00,111.48,111.53,110.8,110.9,51365.0,111.48,111.53,110.8,110.9,51365.0
2017-12-15 15:00:00,110.94,111.62,110.88,111.51,102223.0,110.94,111.62,110.88,111.51,102223.0
2017-12-15 15:30:00,111.51,111.59,110.58,111.32,651102.0,111.51,111.59,110.58,111.32,651102.0
2017-12-18 09:30:00,113.8,114.46,111.26,111.78,227168.0,113.8,114.46,111.26,111.78,227168.0
2017-12-18 10:00:00,111.82,112.21,110.16,110.84,153410.0,111.82,112.21,110.16,110.84,153410.0
2017-12-18 10:30:00,110.83,111.24,110.34,110.44,66774.0,110.83,111.24,110.34,110.44,66774.0
2017-12-18 11:00:00,110.39,110.39,109.68,110.11,135169.0,110.39,110.39,109.68,110.11,135169.0
2017-12-18 11:30:00,110.16,110.74,110.04,110.5,88719.0,110.16,110.74,110.04,110.5,88719.0
2017-12-18 12:00:00,110.47,110.86,110.33,110.62,65384.0,110.47,110.86,110.33,110.62,65384.0
2017-12-18 12:30:00,110.62,110.71,109.6,110.08,80704.0,110.62,110.71,109.6,110.08,80704.0
2017-12-18 13:00:00,110.04,110.1,108.96,109.23,114542.0,110.04,110.1,108.96,109.23,114542.0
2017-12-18 13:30:00,109.29,109.93,109.0,109.93,78580.0,109.29,109.93,109.0,109.93,78580.0
2017-12-18 14:00:00,109.9,110.15,109.74,109.93,65779.0,109.9,110.15,109.74,109.93,65779.0
2017-12-18 14:30:00,109.99,110.63,109.8,110.2,78563.0,109.99,110.63,109.8,110.2,78563.0
2017-12-18 15:00:00,110.21,110.23,109.7,109.88,82116.0,110.21,110.23,109.7,109.88,82116.0
2017-12-18 15:30:00,109.87,110.53,109.75,110.3,310337.0,109.87,110.53,109.75,110.3,310337.0
2017-12-19 09:30:00,109.77,110.61,108.66,109.21,158795.0,109.77,110.61,108.66,109.21,158795.0
2017-12-19 10:00:00,109.11,109.88,108.9,109.64,82956.0,109.11,109.88,108.9,109.64,82956.0
2017-12-19 10:30:00,109.75,110.12,109.5,109.61,42376.0,109.75,110.12,109.5,109.61,42376.0
2017-12-19 11:00:00,109.58,109.77,109.05,109.43,42126.0,109.58,109.77,109.05,109.43,42126.0
2017-12-19 11:30:00,109.47,109.81,108.78,109.0,36322.0,109.47,109.81,108.78,109.0,36322.0
2017-12-19 12:00:00,108.96,109.05,108.57,108.81,55411.0,108.96,109.05,108.57,108.81,55411.0
2017-12-19 12:30:00,108.83,109.28,108.79,109.05,24603.0,108.83,109.28,108.79,109.05,24603.0
2017-12-19 13:00:00,109.04,109.08,108.65,108.81,48035.0,109.04,109.08,108.65,108.81,48035.0
2017-12-19 13:30:00,108.79,109.45,108.67,109.36,46265.0,108.79,109.45,108.67,109.36,46265.0
2017-12-19 14:00:00,109.36,109.49,109.19,109.39,30401.0,109.36,109.49,109.19,109.39,30401.0
2017-12-19 14:30:00,109.41,109.41,108.82,109.0,58522.0,109.41,109.41,108.82,109.0,58522.0
2017-12-19 15:00:00,109.03,109.17,108.71,109.0,56398.0,109.03,109.17,108.71,109.0,56398.0
2017-12-19 15:30:00,109.02,109.38,108.77,109.26,216878.0,109.02,109.38,108.77,109.26,216878.0
2017-12-20 09:30:00,109.86,109.86,107.66,108.25,89422.0,109.86,109.86,107.66,108.25,89422.0
2017-12-20 10:00:00,108.23,108.85,107.75,108.47,104933.0,108.23,108.85,107.75,108.47,104933.0
2017-12-20 10:30:00,108.59,108.75,108.32,108.46,41482.0,108.59,108.75,108.32,108.46,41482.0
2017-12-20 11:00:00,108.4,108.72,108.24,108.66,37170.0,108.4,108.72,108.24,108.66,37170.0
2017-12-20 11:30:00,108.66,108.75,108.25,108.68,34837.0,108.66,108.75,108.25,108.68,34837.0
2017-12-20 12:00:00,108.69,108.86,108.46,108.69,24341.0,108.69,108.86,108.46,108.69,24341.0
2017-12-20 12:30:00,108.7,108.72,108.35,108.57,20742.0,108.7,108.72,108.35,108.57,20742.0
2017-12-20 13:00:00,108.58,108.73,108.49,108.66,19885.0,108.58,108.73,108.49,108.66,19885.0
2017-12-20 13:30:00,108.67,108.87,108.55,108.63,26895.0,108.67,108.87,108.55,108.63,26895.0
2017-12-20 14:00:00,108.67,108.94,108.43,108.85,46570.0,108.67,108.94,108.43,108.85,46570.0
2017-12-20 14:30:00,108.85,109.1,108.75,109.0,51398.0,108.85,109.1,108.75,109.0,51398.0
2017-12-20 15:00:00,109.04,109.2,108.63,108.75,70842.0,109.04,109.2,108.63,108.75,70842.0
2017-12-20 15:30:00,108.73,108.92,108.6,108.72,167397.0,108.73,108.92,108.6,108.72,167397.0
2017-12-21 09:30:00,108.66,108.69,107.46,107.6,79108.0,108.66,108.69,107.46,107.6,79108.0
2017-12-21 10:00:00,107.58,108.65,107.58,108.43,89698.0,107.58,108.65,107.58,108.43,89698.0
2017-12-21 10:30:00,108.49,108.55,108.06,108.46,27129.0,108.49,108.55,108.06,108.46,27129.0
2017-12-21 11:00:00,108.41,109.38,108.3,109.38,48810.0,108.41,109.38,108.3,109.38,48810.0
2017-12-21 11:30:00,109.38,109.91,109.2,109.58,64147.0,109.38,109.91,109.2,109.58,64147.0
2017-12-21 12:00:00,109.57,110.11,109.36,110.01,32637.0,109.57,110.11,109.36,110.01,32637.0
2017-12-21 12:30:00,109.96,110.11,109.69,109.94,39901.0,109.96,110.11,109.69,109.94,39901.0
2017-12-21 13:00:00,109.98,110.96,109.94,110.64,79210.0,109.98,110.96,109.94,110.64,79210.0
2017-12-21 13:30:00,110.61,111.16,110.52,111.01,46497.0,110.61,111.16,110.52,111.01,46497.0
2017-12-21 14:00:00,111.05,111.05,110.55,110.79,41511.0,111.05,111.05,110.55,110.79,41511.0
2017-12-21 14:30:00,110.8,110.83,110.57,110.62,46749.0,110.8,110.83,110.57,110.62,46749.0
2017-12-21 15:00:00,110.64,110.87,110.52,110.86,82586.0,110.64,110.87,110.52,110.86,82586.0
2017-12-21 15:30:00,110.88,110.91,110.41,110.47,140865.0,110.88,110.91,110.41,110.47,140865.0
2017-12-22 09:30:00,110.54,110.76,109.54,109.99,88892.0,110.54,110.76,109.54,109.99,88892.0
2017-12-22 10:00:00,110.07,110.23,109.71,110.11,27040.0,110.07,110.23,109.71,110.11,27040.0
2017-12-22 10:30:00,110.06,110.42,110.0,110.33,45297.0,110.06,110.42,110.0,110.33,45297.0
2017-12-22 11:00:00,110.35,110.35,109.68,109.93,32471.0,110.35,110.35,109.68,109.93,32471.0
2017-12-22 11:30:00,109.93,109.98,109.65,109.65,16705.0,109.93,109.98,109.65,109.65,16705.0
2017-12-22 12:00:00,109.68,109.7,109.39,109.66,24354.0,109.68,109.7,109.39,109.66,24354.0
2017-12-22 12:30:00,109.68,109.68,109.45,109.55,10235.0,109.68,109.68,109.45,109.55,10235.0
2017-12-22 13:00:00,109.51,109.59,109.46,109.5,13148.0,109.51,109.59,109.46,109.5,13148.0
2017-12-22 13:30:00,109.52,109.82,109.49,109.57,19568.0,109.52,109.82,109.49,109.57,19568.0
2017-12-22 14:00:00,109.6,109.71,109.32,109.42,23929.0,109.6,109.71,109.32,109.42,23929.0
2017-12-22 14:30:00,109.45,109.57,109.39,109.39,18121.0,109.45,109.57,109.39,109.39,18121.0
2017-12-22 15:00:00,109.43,109.45,109.17,109.18,33996.0,109.43,109.45,109.17,109.18,33996.0
2017-12-22 15:30:00,109.18,109.24,108.97,109.15,138769.0,109.18,109.24,108.97,109.15,138769.0
2017-12-26 09:30:00,108.87,109.02,107.68,107.84,51641.0,108.87,109.02,107.68,107.84,51641.0
2017-12-26 10:00:00,107.9,108.49,107.81,108.33,16687.0,107.9,108.49,107.81,108.33,16687.0
2017-12-26 10:30:00,108.33,108.33,107.86,108.04,13483.0,108.33,108.33,107.86,108.04,13483.0
2017-12-26 11:00:00,108.02,108.13,107.82,108.02,12841.0,108.02,108.13,107.82,108.02,12841.0
2017-12-26 11:30:00,108.09,108.36,108.08,108.25,16085.0,108.09,108.36,108.08,108.25,16085.0
2017-12-26 12:00:00,108.18,108.22,108.05,108.16,12206.0,108.18,108.22,108.05,108.16,12206.0
2017-12-26 12:30:00,108.2,108.81,108.2,108.57,11746.0,108.2,108.81,108.2,108.57,11746.0
2017-12-26 13:00:00,108.66,108.85,108.5,108.77,9785.0,108.66,108.85,108.5,108.77,9785.0
2017-12-26 13:30:00,108.73,108.83,108.33,108.33,15954.0,108.73,108.83,108.33,108.33,15954.0
2017-12-26 14:00:00,108.41,108.73,108.4,108.72,7356.0,108.41,108.73,108.4,108.72,7356.0
2017-12-26 14:30:00,108.63,108.69,108.45,108.56,6600.0,108.63,108.69,108.45,108.56,6600.0
2017-12-26 15:00:00,108.53,108.59,108.24,108.24,17875.0,108.53,108.59,108.24,108.24,17875.0
2017-12-26 15:30:00,108.21,108.38,108.09,108.24,55976.0,108.21,108.38,108.09,108.24,55976.0
2017-12-27 09:30:00,108.61,109.18,107.91,108.94,79911.0,108.61,109.18,107.91,108.94,79911.0
2017-12-27 10:00:00,108.97,109.79,108.87,109.39,25905.0,108.97,109.79,108.87,109.39,25905.0
2017-12-27 10:30:00,109.37,109.45,108.76,108.97,62183.0,109.37,109.45,108.76,108.97,62183.0
2017-12-27 11:00:00,108.99,109.4,108.64,109.12,20975.0,108.99,109.4,108.64,109.12,20975.0
2017-12-27 11:30:00,109.12,109.26,108.31,108.31,20347.0,109.12,109.26,108.31,108.31,20347.0
2017-12-27 12:00:00,108.29,108.58,108.12,108.22,24420.0,108.29,108.58,108.12,108.22,24420.0
2017-12-27 12:30:00,108.26,108.52,108.16,108.34,17729.0,108.26,108.52,108.16,108.34,17729.0
2017-12-27 13:00:00,108.33,108.33,108.06,108.14,29864.0,108.33,108.33,108.06,108.14,29864.0
2017-12-27 13:30:00,108.05,108.29,107.96,108.11,17231.0,108.05,108.29,107.96,108.11,17231.0
2017-12-27 14:00:00,108.15,108.18,107.94,107.96,15596.0,108.15,108.18,107.94,107.96,15596.0
2017-12-27 14:30:00,107.99,108.03,107.53,107.65,50239.0,107.99,108.03,107.53,107.65,50239.0
2017-12-27 15:00:00,107.68,107.87,107.67,107.82,22632.0,107.68,107.87,107.67,107.82,22632.0
2017-12-27 15:30:00,107.79,108.06,107.74,107.81,109207.0,107.79,108.06,107.74,107.81,109207.0
2017-12-28 09:30:00,108.3,108.46,107.11,107.94,30060.0,108.3,108.46,107.11,107.94,30060.0
2017-12-28 10:00:00,107.89,107.94,107.34,107.86,38273.0,107.89,107.94,107.34,107.86,38273.0
2017-12-28 10:30:00,107.88,108.04,107.76,107.96,30027.0,107.88,108.04,107.76,107.96,30027.0
2017-12-28 11:00:00,107.92,108.23,107.75,108.05,11179.0,107.92,108.23,107.75,108.05,11179.0
2017-12-28 11:30:00,108.08,108.71,107.92,108.63,30981.0,108.08,108.71,107.92,108.63,30981.0
2017-12-28 12:00:00,108.58,109.16,108.33,109.08,41444.0,108.58,109.16,108.33,109.08,41444.0
2017-12-28 12:30:00,109.05,109.36,109.05,109.33,26001.0,109.05,109.36,109.05,109.33,26001.0
2017-12-28 13:00:00,109.33,109.55,109.27,109.39,20438.0,109.33,109.55,109.27,109.39,20438.0
2017-12-28 13:30:00,109.35,109.37,108.96,109.09,35245.0,109.35,109.37,108.96,109.09,35245.0
2017-12-28 14:00:00,109.13,109.15,108.88,108.91,39920.0,109.13,109.15,108.88,108.91,39920.0
2017-12-28 14:30:00,108.91,109.45,108.84,109.4,69437.0,108.91,109.45,108.84,109.4,69437.0
2017-12-28 15:00:00,109.37,109.81,109.28,109.75,43541.0,109.37,109.81,109.28,109.75,43541.0
2017-12-28 15:30:00,109.77,109.79,109.35,109.64,130988.0,109.77,109.79,109.35,109.64,130988.0
2017-12-29 09:30:00,109.4,109.71,108.62,108.7,65361.0,109.4,109.71,108.62,108.7,65361.0
2017-12-29 10:00:00,108.64,109.18,108.64,109.09,40904.0,108.64,109.18,108.64,109.09,40904.0
2017-12-29 10:30:00,109.06,109.32,108.25,108.55,103829.0,109.06,109.32,108.25,108.55,103829.0
2017-12-29 11:00:00,108.56,109.06,108.31,108.9,74980.0,108.56,109.06,108.31,108.9,74980.0
2017-12-29 11:30:00,108.95,109.38,108.64,109.37,40378.0,108.95,109.38,108.64,109.37,40378.0
2017-12-29 12:00:00,109.4,109.83,109.33,109.8,39416.0,109.4,109.83,109.33,109.8,39416.0
2017-12-29 12:30:00,109.78,109.98,109.38,109.62,36420.0,109.78,109.98,109.38,109.62,36420.0
2017-12-29 13:00:00,109.58,109.96,109.38,109.96,25899.0,109.58,109.96,109.38,109.96,25899.0
2017-12-29 13:30:00,109.96,109.98,109.55,109.75,29855.0,109.96,109.98,109.55,109.75,29855.0
2017-12-29 14:00:00,109.72,109.96,109.67,109.8,39007.0,109.72,109.96,109.67,109.8,39007.0
2017-12-29 14:30:00,109.81,109.92,109.6,109.76,76615.0,109.81,109.92,109.6,109.76,76615.0
2017-12-29 15:00:00,109.77,110.15,109.7,110.1,70474.0,109.77,110.15,109.7,110.1,70474.0
2017-12-29 15:30:00,110.07,110.22,109.75,109.79,188894.0,110.07,110.22,109.75,109.79,188894.0
2018-01-02 09:30:00,110.03,112.24,109.55,112.18,101348.0,110.03,112.24,109.55,112.18,101348.0
2018-01-02 10:00:00,112.19,112.59,111.83,112.1,140480.0,112.19,112.59,111.83,112.1,140480.0
2018-01-02 10:30:00,112.21,112.38,111.65,111.72,67386.0,112.21,112.38,111.65,111.72,67386.0
2018-01-02 11:00:00,111.77,111.87,110.95,111.33,51390.0,111.77,111.87,110.95,111.33,51390.0
2018-01-02 11:30:00,111.33,111.72,111.13,111.57,39488.0,111.33,111.72,111.13,111.57,39488.0
2018-01-02 12:00:00,111.58,111.82,111.38,111.66,40959.0,111.58,111.82,111.38,111.66,40959.0
2018-01-02 12:30:00,111.71,111.71,111.29,111.48,27095.0,111.71,111.71,111.29,111.48,27095.0
2018-01-02 13:00:00,111.53,111.99,111.43,111.68,37956.0,111.53,111.99,111.43,111.68,37956.0
2018-01-02 13:30:00,111.76,112.36,111.62,112.36,55025.0,111.76,112.36,111.62,112.36,55025.0
2018-01-02 14:00:00,112.38,112.8,112.27,112.5,78445.0,112.38,112.8,112.27,112.5,78445.0
2018-01-02 14:30:00,112.46,112.46,112.01,112.25,55020.0,112.46,112.46,112.01,112.25,55020.0
2018-01-02 15:00:00,112.21,112.81,112.19,112.73,120184.0,112.21,112.81,112.19,112.73,120184.0
2018-01-02 15:30:00,112.73,113.07,112.59,112.91,278256.0,112.73,113.07,112.59,112.91,278256.0
2018-01-03 09:30:00,113.47,114.28,112.74,113.82,106130.0,113.47,114.28,112.74,113.82,106130.0
2018-01-03 10:00:00,113.78,114.0,113.49,113.68,71785.0,113.78,114.0,113.49,113.68,71785.0
2018-01-03 10:30:00,113.72,114.67,113.72,114.1,72964.0,113.72,114.67,113.72,114.1,72964.0
2018-01-03 11:00:00,114.15,114.23,113.82,114.18,83360.0,114.15,114.23,113.82,114.18,83360.0
2018-01-03 11:30:00,114.14,114.28,113.93,113.98,59703.0,114.14,114.28,113.93,113.98,59703.0
2018-01-03 12:00:00,113.96,114.22,113.85,114.19,49144.0,113.96,114.22,113.85,114.19,49144.0
2018-01-03 12:30:00,114.2,114.49,114.16,114.33,35885.0,114.2,114.49,114.16,114.33,35885.0
2018-01-03 13:00:00,114.32,114.65,114.27,114.62,31717.0,114.32,114.65,114.27,114.62,31717.0
2018-01-03 13:30:00,114.63,114.7,114.13,114.16,36226.0,114.63,114.7,114.13,114.16,36226.0
2018-01-03 14:00:00,114.16,114.21,113.91,114.04,62021.0,114.16,114.21,113.91,114.04,62021.0
2018-01-03 14:30:00,114.08,114.09,113.69,113.78,62858.0,114.08,114.09,113.69,113.78,62858.0
2018-01-03 15:00:00,113.78,113.82,113.57,113.68,96255.0,113.78,113.82,113.57,113.68,96255.0
2018-01-03 15:30:00,113.66,114.06,113.6,113.87,266384.0,113.66,114.06,113.6,113.87,266384.0
2018-01-04 09:30:00,114.92,115.29,114.03,114.32,203266.0,114.92,115.29,114.03,114.32,203266.0
2018-01-04 10:00:00,114.33,114.44,113.65,114.04,73515.0,114.33,114.44,113.65,114.04,73515.0
2018-01-04 10:30:00,114.04,114.55,113.95,114.02,70706.0,114.04,114.55,113.95,114.02,70706.0
2018-01-04 11:00:00,114.02,114.34,113.92,114.13,61693.0,114.02,114.34,113.92,114.13,61693.0
2018-01-04 11:30:00,114.17,114.79,114.12,114.43,50552.0,114.17,114.79,114.12,114.43,50552.0
2018-01-04 12:00:00,114.43,114.64,113.75,113.75,30692.0,114.43,114.64,113.75,113.75,30692.0
2018-01-04 12:30:00,113.78,113.84,112.8,112.91,34306.0,113.78,113.84,112.8,112.91,34306.0
2018-01-04 13:00:00,112.81,112.96,112.59,112.71,27590.0,112.81,112.96,112.59,112.71,27590.0
2018-01-04 13:30:00,112.7,113.75,112.7,113.69,43294.0,112.7,113.75,112.7,113.69,43294.0
2018-01-04 14:00:00,113.62,113.74,113.55,113.56,45325.0,113.62,113.74,113.55,113.56,45325.0
2018-01-04 14:30:00,113.6,113.82,113.49,113.77,40504.0,113.6,113.82,113.49,113.77,40504.0
2018-01-04 15:00:00,113.76,113.92,113.59,113.89,48940.0,113.76,113.92,113.59,113.89,48940.0
2018-01-04 15:30:00,113.88,114.16,113.73,114.03,197700.0,113.88,114.16,113.73,114.03,197700.0
2018-01-05 09:30:00,114.91,115.2,114.28,114.86,78233.0,114.91,115.2,114.28,114.86,78233.0
2018-01-05 10:00:00,114.92,115.53,114.64,114.89,72444.0,114.92,115.53,114.64,114.89,72444.0
2018-01-05 10:30:00,114.87,115.2,114.78,115.14,55859.0,114.87,115.2,114.78,115.14,55859.0
2018-01-05 11:00:00,115.08,115.29,114.84,115.16,52728.0,115.08,115.29,114.84,115.16,52728.0
2018-01-05 11:30:00,115.16,116.25,115.12,115.85,180389.0,115.16,116.25,115.12,115.85,180389.0
2018-01-05 12:00:00,115.89,116.17,115.53,116.05,57118.0,115.89,116.17,115.53,116.05,57118.0
2018-01-05 12:30:00,116.05,116.4,115.75,116.15,57602.0,116.05,116.4,115.75,116.15,57602.0
2018-01-05 13:00:00,116.14,116.52,116.1,116.34,33872.0,116.14,116.52,116.1,116.34,33872.0
2018-01-05 13:30:00,116.35,116.72,116.35,116.57,47927.0,116.35,116.72,116.35,116.57,47927.0
2018-01-05 14:00:00,116.58,116.72,116.5,116.69,48450.0,116.58,116.72,116.5,116.69,48450.0
2018-01-05 14:30:00,116.71,117.14,116.59,116.92,117647.0,116.71,117.14,116.59,116.92,117647.0
2018-01-05 15:00:00,116.92,116.93,116.48,116.74,98273.0,116.92,116.93,116.48,116.74,98273.0
2018-01-05 15:30:00,116.73,117.19,116.61,116.92,213876.0,116.73,117.19,116.61,116.92,213876.0
2018-01-08 09:30:00,116.5,116.87,115.11,116.77,100900.0,116.5,116.87,115.11,116.77,100900.0
2018-01-08 10:00:00,116.78,118.01,116.68,117.99,173097.0,116.78,118.01,116.68,117.99,173097.0
2018-01-08 10:30:00,118.02,118.29,117.45,118.29,142086.0,118.02,118.29,117.45,118.29,142086.0
2018-01-08 11:00:00,118.27,118.99,118.08,118.52,93017.0,118.27,118.99,118.08,118.52,93017.0
2018-01-08 11:30:00,118.6,120.18,118.5,119.63,148123.0,118.6,120.18,118.5,119.63,148123.0
2018-01-08 12:00:00,119.7,119.72,118.9,118.95,64205.0,119.7,119.72,118.9,118.95,64205.0
2018-01-08 12:30:00,118.93,119.03,118.25,118.29,42912.0,118.93,119.03,118.25,118.29,42912.0
2018-01-08 13:00:00,118.37,118.53,118.13,118.39,44824.0,118.37,118.53,118.13,118.39,44824.0
2018-01-08 13:30:00,118.35,118.4,117.92,118.22,44028.0,118.35,118.4,117.92,118.22,44028.0
2018-01-08 14:00:00,118.23,118.33,117.87,117.88,41952.0,118.23,118.33,117.87,117.88,41952.0
2018-01-08 14:30:00,117.93,118.1,117.39,117.42,53922.0,117.93,118.1,117.39,117.42,53922.0
2018-01-08 15:00:00,117.47,117.79,117.35,117.67,53203.0,117.47,117.79,117.35,117.67,53203.0
2018-01-08 15:30:00,117.64,117.82,117.31,117.35,155328.0,117.64,117.82,117.31,117.35,155328.0
2018-01-09 09:30:00,117.77,118.17,113.76,114.25,310872.0,117.77,118.17,113.76,114.25,310872.0
2018-01-09 10:00:00,114.15,114.56,113.87,114.23,136827.0,114.15,114.56,113.87,114.23,136827.0
2018-01-09 10:30:00,114.24,114.62,113.79,114.54,147784.0,114.24,114.62,113.79,114.54,147784.0
2018-01-09 11:00:00,114.58,115.83,114.58,115.83,73993.0,114.58,115.83,114.58,115.83,73993.0
2018-01-09 11:30:00,115.77,115.86,115.23,115.36,32859.0,115.77,115.86,115.23,115.36,32859.0
2018-01-09 12:00:00,115.33,115.6,115.06,115.21,39651.0,115.33,115.6,115.06,115.21,39651.0
2018-01-09 12:30:00,115.26,115.8,115.26,115.8,22503.0,115.26,115.8,115.26,115.8,22503.0
2018-01-09 13:00:00,115.74,115.87,115.33,115.5,54334.0,115.74,115.87,115.33,115.5,54334.0
2018-01-09 13:30:00,115.5,115.55,114.86,114.86,60686.0,115.5,115.55,114.86,114.86,60686.0
2018-01-09 14:00:00,114.89,115.04,114.7,114.8,46165.0,114.89,115.04,114.7,114.8,46165.0
2018-01-09 14:30:00,114.84,115.2,114.79,114.79,61805.0,114.84,115.2,114.79,114.79,61805.0
2018-01-09 15:00:00,114.78,115.0,114.64,114.7,89986.0,114.78,115.0,114.64,114.7,89986.0
2018-01-09 15:30:00,114.7,115.13,114.63,114.92,189659.0,114.7,115.13,114.63,114.92,189659.0
2018-01-10 09:30:00,113.92,115.24,113.76,114.3,112616.0,113.92,115.24,113.76,114.3,112616.0
2018-01-10 10:00:00,114.2,114.66,113.94,114.14,66699.0,114.2,114.66,113.94,114.14,66699.0
2018-01-10 10:30:00,114.04,114.08,113.15,113.97,129615.0,114.04,114.08,113.15,113.97,129615.0
2018-01-10 11:00:00,113.97,114.77,113.78,114.4,127640.0,113.97,114.77,113.78,114.4,127640.0
2018-01-10 11:30:00,114.46,115.04,114.24,114.96,48190.0,114.46,115.04,114.24,114.96,48190.0
2018-01-10 12:00:00,114.94,115.0,114.5,114.84,31970.0,114.94,115.0,114.5,114.84,31970.0
2018-01-10 12:30:00,114.84,114.93,114.29,114.29,40522.0,114.84,114.93,114.29,114.29,40522.0
2018-01-10 13:00:00,114.29,114.68,114.17,114.43,43010.0,114.29,114.68,114.17,114.43,43010.0
2018-01-10 13:30:00,114.43,114.99,114.3,114.97,76406.0,114.43,114.99,114.3,114.97,76406.0
2018-01-10 14:00:00,114.96,115.05,114.57,114.69,35781.0,114.96,115.05,114.57,114.69,35781.0
2018-01-10 14:30:00,114.62,115.11,114.43,115.01,42458.0,114.62,115.11,114.43,115.01,42458.0
2018-01-10 15:00:00,115.05,115.28,115.01,115.24,48810.0,115.05,115.28,115.01,115.24,48810.0
2018-01-10 15:30:00,115.25,115.66,115.22,115.53,186686.0,115.25,115.66,115.22,115.53,186686.0
2018-01-11 09:30:00,116.32,117.32,115.75,117.09,172428.0,116.32,117.32,115.75,117.09,172428.0
2018-01-11 10:00:00,117.16,117.33,115.99,116.42,81788.0,117.16,117.33,115.99,116.42,81788.0
2018-01-11 10:30:00,116.45,116.45,115.4,116.36,85918.0,116.45,116.45,115.4,116.36,85918.0
2018-01-11 11:00:00,116.31,117.18,116.14,117.16,69212.0,116.31,117.18,116.14,117.16,69212.0
2018-01-11 11:30:00,117.14,117.21,116.6,116.82,47193.0,117.14,117.21,116.6,116.82,47193.0
2018-01-11 12:00:00,116.88,117.36,116.78,117.23,41337.0,116.88,117.36,116.78,117.23,41337.0
2018-01-11 12:30:00,117.23,118.48,117.03,118.02,148957.0,117.23,118.48,117.03,118.02,148957.0
2018-01-11 13:00:00,117.97,118.1,117.68,117.82,32770.0,117.97,118.1,117.68,117.82,32770.0
2018-01-11 13:30:00,117.85,117.99,117.21,117.21,42653.0,117.85,117.99,117.21,117.21,42653.0
2018-01-11 14:00:00,117.25,117.4,116.66,116.67,42589.0,117.25,117.4,116.66,116.67,42589.0
2018-01-11 14:30:00,116.67,117.08,116.52,117.03,62643.0,116.67,117.08,116.52,117.03,62643.0
2018-01-11 15:00:00,117.03,117.26,116.86,116.92,47544.0,117.03,117.26,116.86,116.92,47544.0
2018-01-11 15:30:00,116.93,117.01,116.67,116.95,209369.0,116.93,117.01,116.67,116.95,209369.0
2018-01-12 09:30:00,116.95,118.73,115.85,118.56,309784.0,116.95,118.73,115.85,118.56,309784.0
2018-01-12 10:00:00,118.56,118.9,118.2,118.55,143445.0,118.56,118.9,118.2,118.55,143445.0
2018-01-12 10:30:00,118.52,118.82,117.66,117.66,173436.0,118.52,118.82,117.66,117.66,173436.0
2018-01-12 11:00:00,117.7,117.88,116.88,117.16,107081.0,117.7,117.88,116.88,117.16,107081.0
2018-01-12 11:30:00,117.19,117.56,116.89,117.13,64138.0,117.19,117.56,116.89,117.13,64138.0
2018-01-12 12:00:00,117.14,117.53,117.03,117.34,47016.0,117.14,117.53,117.03,117.34,47016.0
2018-01-12 12:30:00,117.34,118.15,117.29,118.1,37329.0,117.34,118.15,117.29,118.1,37329.0
2018-01-12 13:00:00,118.06,118.06,117.53,117.7,30167.0,118.06,118.06,117.53,117.7,30167.0
2018-01-12 13:30:00,117.71,117.86,117.53,117.62,63152.0,117.71,117.86,117.53,117.62,63152.0
2018-01-12 14:00:00,117.62,117.78,117.44,117.61,70446.0,117.62,117.78,117.44,117.61,70446.0
2018-01-12 14:30:00,117.64,117.69,117.36,117.51,52747.0,117.64,117.69,117.36,117.51,52747.0
2018-01-12 15:00:00,117.49,117.62,117.34,117.5,69744.0,117.49,117.62,117.34,117.5,69744.0
2018-01-12 15:30:00,117.49,117.59,117.27,117.27,192697.0,117.49,117.59,117.27,117.27,192697.0
2018-01-16 09:30:00,118.07,118.13,116.58,116.84,153422.0,118.07,118.13,116.58,116.84,153422.0
2018-01-16 10:00:00,116.92,117.26,116.13,116.43,99949.0,116.92,117.26,116.13,116.43,99949.0
2018-01-16 10:30:00,116.58,117.22,116.47,116.92,81240.0,116.58,117.22,116.47,116.92,81240.0
2018-01-16 11:00:00,116.88,116.98,116.33,116.98,64860.0,116.88,116.98,116.33,116.98,64860.0
2018-01-16 11:30:00,117.04,117.4,116.72,116.78,54191.0,117.04,117.4,116.72,116.78,54191.0
2018-01-16 12:00:00,116.73,117.0,116.16,116.31,52900.0,116.73,117.0,116.16,116.31,52900.0
2018-01-16 12:30:00,116.31,116.31,115.21,115.39,71119.0,116.31,116.31,115.21,115.39,71119.0
2018-01-16 13:00:00,115.37,115.71,114.89,115.04,74554.0,115.37,115.71,114.89,115.04,74554.0
2018-01-16 13:30:00,115.03,115.1,114.51,114.55,75850.0,115.03,115.1,114.51,114.55,75850.0
2018-01-16 14:00:00,114.56,114.62,114.06,114.16,69013.0,114.56,114.62,114.06,114.16,69013.0
2018-01-16 14:30:00,114.19,114.24,113.1,113.84,139317.0,114.19,114.24,113.1,113.84,139317.0
2018-01-16 15:00:00,113.92,114.83,113.85,114.77,110619.0,113.92,114.83,113.85,114.77,110619.0
2018-01-16 15:30:00,114.76,114.76,113.91,113.95,277625.0,114.76,114.76,113.91,113.95,277625.0
2018-01-17 09:30:00,114.7,115.74,113.72,114.78,99892.0,114.7,115.74,113.72,114.78,99892.0
2018-01-17 10:00:00,114.7,115.2,114.6,114.87,107039.0,114.7,115.2,114.6,114.87,107039.0
2018-01-17 10:30:00,114.88,115.7,114.74,115.48,116147.0,114.88,115.7,114.74,115.48,116147.0
2018-01-17 11:00:00,115.45,115.95,115.3,115.86,81642.0,115.45,115.95,115.3,115.86,81642.0
2018-01-17 11:30:00,115.91,116.0,115.63,115.74,103667.0,115.91,116.0,115.63,115.74,103667.0
2018-01-17 12:00:00,115.78,116.5,115.72,116.46,54081.0,115.78,116.5,115.72,116.46,54081.0
2018-01-17 12:30:00,116.43,116.46,116.06,116.37,44423.0,116.43,116.46,116.06,116.37,44423.0
2018-01-17 13:00:00,116.35,116.87,116.33,116.86,49082.0,116.35,116.87,116.33,116.86,49082.0
2018-01-17 13:30:00,116.8,116.97,116.56,116.6,39781.0,116.8,116.97,116.56,116.6,39781.0
2018-01-17 14:00:00,116.63,116.82,116.36,116.49,75372.0,116.63,116.82,116.36,116.49,75372.0
2018-01-17 14:30:00,116.43,116.54,116.2,116.36,49332.0,116.43,116.54,116.2,116.36,49332.0
2018-01-17 15:00:00,116.39,116.48,116.15,116.23,91337.0,116.39,116.48,116.15,116.23,91337.0
2018-01-17 15:30:00,116.24,116.32,115.99,116.08,204647.0,116.24,116.32,115.99,116.08,204647.0
2018-01-18 09:30:00,115.78,117.13,115.78,115.89,84176.0,115.78,117.13,115.78,115.89,84176.0
2018-01-18 10:00:00,115.96,116.07,114.46,114.9,106856.0,115.96,116.07,114.46,114.9,106856.0
2018-01-18 10:30:00,114.87,115.78,114.84,115.57,97821.0,114.87,115.78,114.84,115.57,97821.0
2018-01-18 11:00:00,115.55,116.88,115.46,116.64,56428.0,115.55,116.88,115.46,116.64,56428.0
2018-01-18 11:30:00,116.5,116.92,116.12,116.69,69307.0,116.5,116.92,116.12,116.69,69307.0
2018-01-18 12:00:00,116.68,116.92,116.43,116.92,27187.0,116.68,116.92,116.43,116.92,27187.0
2018-01-18 12:30:00,116.92,117.28,116.91,117.03,36839.0,116.92,117.28,116.91,117.03,36839.0
2018-01-18 13:00:00,117.01,117.12,116.79,117.04,23332.0,117.01,117.12,116.79,117.04,23332.0
2018-01-18 13:30:00,117.1,118.08,117.05,118.01,75437.0,117.1,118.08,117.05,118.01,75437.0
2018-01-18 14:00:00,118.06,118.2,117.63,117.9,194132.0,118.06,118.2,117.63,117.9,194132.0
2018-01-18 14:30:00,117.9,118.12,117.37,117.37,79669.0,117.9,118.12,117.37,117.37,79669.0
2018-01-18 15:00:00,117.33,117.64,117.24,117.51,44220.0,117.33,117.64,117.24,117.51,44220.0
2018-01-18 15:30:00,117.48,117.52,117.22,117.26,138105.0,117.48,117.52,117.22,117.26,138105.0
2018-01-19 09:30:00,117.71,118.61,117.5,117.72,132875.0,117.71,118.61,117.5,117.72,132875.0
2018-01-19 10:00:00,117.97,118.25,117.62,117.83,81497.0,117.97,118.25,117.62,117.83,81497.0
2018-01-19 10:30:00,117.92,118.1,117.5,117.65,59787.0,117.92,118.1,117.5,117.65,59787.0
2018-01-19 11:00:00,117.66,117.76,117.23,117.72,42379.0,117.66,117.76,117.23,117.72,42379.0
2018-01-19 11:30:00,117.79,118.22,117.69,117.87,25176.0,117.79,118.22,117.69,117.87,25176.0
2018-01-19 12:00:00,117.91,118.03,117.67,117.98,23675.0,117.91,118.03,117.67,117.98,23675.0
2018-01-19 12:30:00,117.96,118.01,117.75,117.8,24000.0,117.96,118.01,117.75,117.8,24000.0
2018-01-19 13:00:00,117.77,117.99,117.55,117.99,19613.0,117.77,117.99,117.55,117.99,19613.0
2018-01-19 13:30:00,117.94,117.97,117.78,117.8,18783.0,117.94,117.97,117.78,117.8,18783.0
2018-01-19 14:00:00,117.8,117.99,117.74,117.95,34141.0,117.8,117.99,117.74,117.95,34141.0
2018-01-19 14:30:00,117.95,118.14,117.83,117.83,47376.0,117.95,118.14,117.83,117.83,47376.0
2018-01-19 15:00:00,117.79,117.94,117.69,117.85,41237.0,117.79,117.94,117.69,117.85,41237.0
2018-01-19 15:30:00,117.85,118.15,117.78,118.03,127930.0,117.85,118.15,117.78,118.03,127930.0
2018-01-22 09:30:00,117.77,118.21,117.08,117.21,86099.0,117.77,118.21,117.08,117.21,86099.0
2018-01-22 10:00:00,117.17,117.62,116.92,117.57,42388.0,117.17,117.62,116.92,117.57,42388.0
2018-01-22 10:30:00,117.57,117.98,117.36,117.88,23311.0,117.57,117.98,117.36,117.88,23311.0
2018-01-22 11:00:00,117.87,118.26,117.87,117.89,34081.0,117.87,118.26,117.87,117.89,34081.0
2018-01-22 11:30:00,117.91,118.49,117.84,118.45,88836.0,117.91,118.49,117.84,118.45,88836.0
2018-01-22 12:00:00,118.47,119.01,118.33,118.93,187340.0,118.47,119.01,118.33,118.93,187340.0
2018-01-22 12:30:00,118.93,119.43,118.89,119.01,101509.0,118.93,119.43,118.89,119.01,101509.0
2018-01-22 13:00:00,119.01,119.05,118.8,118.82,24583.0,119.01,119.05,118.8,118.82,24583.0
2018-01-22 13:30:00,118.88,119.02,118.75,119.0,32591.0,118.88,119.02,118.75,119.0,32591.0
2018-01-22 14:00:00,119.06,119.14,118.48,118.69,24577.0,119.06,119.14,118.48,118.69,24577.0
2018-01-22 14:30:00,118.68,118.82,118.55,118.57,42192.0,118.68,118.82,118.55,118.57,42192.0
2018-01-22 15:00:00,118.58,118.65,118.27,118.29,35586.0,118.58,118.65,118.27,118.29,35586.0
2018-01-22 15:30:00,118.26,118.45,118.04,118.4,113682.0,118.26,118.45,118.04,118.4,113682.0
2018-01-23 09:30:00,118.33,118.92,117.8,118.01,111204.0,118.33,118.92,117.8,118.01,111204.0
2018-01-23 10:00:00,118.04,118.27,117.32,117.43,120327.0,118.04,118.27,117.32,117.43,120327.0
2018-01-23 10:30:00,117.39,117.76,117.01,117.18,137660.0,117.39,117.76,117.01,117.18,137660.0
2018-01-23 11:00:00,117.19,117.23,116.65,116.86,216521.0,117.19,117.23,116.65,116.86,216521.0
2018-01-23 11:30:00,116.88,117.05,116.41,116.83,219609.0,116.88,117.05,116.41,116.83,219609.0
2018-01-23 12:00:00,116.83,117.6,116.78,117.37,69840.0,116.83,117.6,116.78,117.37,69840.0
2018-01-23 12:30:00,117.36,117.49,116.89,116.89,40136.0,117.36,117.49,116.89,116.89,40136.0
2018-01-23 13:00:00,116.85,117.21,116.51,117.1,53673.0,116.85,117.21,116.51,117.1,53673.0
2018-01-23 13:30:00,117.07,117.26,117.02,117.18,48398.0,117.07,117.26,117.02,117.18,48398.0
2018-01-23 14:00:00,117.19,117.39,116.63,116.98,63399.0,117.19,117.39,116.63,116.98,63399.0
2018-01-23 14:30:00,116.97,117.16,116.8,116.95,53447.0,116.97,117.16,116.8,116.95,53447.0
2018-01-23 15:00:00,116.95,117.04,116.76,116.81,47306.0,116.95,117.04,116.76,116.81,47306.0
2018-01-23 15:30:00,116.83,116.91,116.63,116.82,169267.0,116.83,116.91,116.63,116.82,169267.0
2018-01-24 09:30:00,117.34,117.34,115.53,116.56,96951.0,117.34,117.34,115.53,116.56,96951.0
2018-01-24 10:00:00,116.57,116.64,115.36,115.44,197660.0,116.57,116.64,115.36,115.44,197660.0
2018-01-24 10:30:00,115.59,116.24,115.36,116.09,107733.0,115.59,116.24,115.36,116.09,107733.0
2018-01-24 11:00:00,116.12,116.65,115.7,115.72,97377.0,116.12,116.65,115.7,115.72,97377.0
2018-01-24 11:30:00,115.68,115.92,114.87,115.77,98591.0,115.68,115.92,114.87,115.77,98591.0
2018-01-24 12:00:00,115.74,115.77,115.19,115.27,41075.0,115.74,115.77,115.19,115.27,41075.0
2018-01-24 12:30:00,115.34,115.42,114.81,115.25,69167.0,115.34,115.42,114.81,115.25,69167.0
2018-01-24 13:00:00,115.19,115.33,114.54,115.1,73983.0,115.19,115.33,114.54,115.1,73983.0
2018-01-24 13:30:00,115.25,115.71,115.01,115.05,36858.0,115.25,115.71,115.01,115.05,36858.0
2018-01-24 14:00:00,115.1,115.65,114.9,115.63,65963.0,115.1,115.65,114.9,115.63,65963.0
2018-01-24 14:30:00,115.67,116.06,115.6,116.02,75454.0,115.67,116.06,115.6,116.02,75454.0
2018-01-24 15:00:00,115.99,116.03,115.63,115.94,61378.0,115.99,116.03,115.63,115.94,61378.0
2018-01-24 15:30:00,115.94,116.62,115.92,116.25,224387.0,115.94,116.62,115.92,116.25,224387.0
2018-01-25 09:30:00,116.74,117.5,115.47,115.6,90791.0,116.74,117.5,115.47,115.6,90791.0
2018-01-25 10:00:00,115.62,117.0,115.61,116.55,92630.0,115.62,117.0,115.61,116.55,92630.0
2018-01-25 10:30:00,116.61,117.12,116.55,116.87,36603.0,116.61,117.12,116.55,116.87,36603.0
2018-01-25 11:00:00,116.95,117.81,116.88,117.73,33660.0,116.95,117.81,116.88,117.73,33660.0
2018-01-25 11:30:00,117.73,117.8,117.28,117.52,28243.0,117.73,117.8,117.28,117.52,28243.0
2018-01-25 12:00:00,117.46,117.52,116.98,117.06,18115.0,117.46,117.52,116.98,117.06,18115.0
2018-01-25 12:30:00,117.06,117.13,116.7,116.7,18915.0,117.06,117.13,116.7,116.7,18915.0
2018-01-25 13:00:00,116.7,116.91,116.61,116.81,22404.0,116.7,116.91,116.61,116.81,22404.0
2018-01-25 13:30:00,116.79,117.03,116.74,116.83,17895.0,116.79,117.03,116.74,116.83,17895.0
2018-01-25 14:00:00,116.83,116.88,116.27,116.62,26336.0,116.83,116.88,116.27,116.62,26336.0
2018-01-25 14:30:00,116.66,116.77,116.31,116.32,38378.0,116.66,116.77,116.31,116.32,38378.0
2018-01-25 15:00:00,116.46,116.86,116.3,116.76,22931.0,116.46,116.86,116.3,116.76,22931.0
2018-01-25 15:30:00,116.74,117.27,116.65,117.24,108507.0,116.74,117.27,116.65,117.24,108507.0
2018-01-26 09:30:00,117.97,118.54,116.81,117.12,95111.0,117.97,118.54,116.81,117.12,95111.0
2018-01-26 10:00:00,117.22,117.8,116.97,117.65,96107.0,117.22,117.8,116.97,117.65,96107.0
2018-01-26 10:30:00,117.7,118.25,117.69,118.01,75363.0,117.7,118.25,117.69,118.01,75363.0
2018-01-26 11:00:00,117.99,119.18,117.95,118.63,114881.0,117.99,119.18,117.95,118.63,114881.0
2018-01-26 11:30:00,118.62,118.68,118.16,118.49,116509.0,118.62,118.68,118.16,118.49,116509.0
2018-01-26 12:00:00,118.45,118.62,118.19,118.49,40739.0,118.45,118.62,118.19,118.49,40739.0
2018-01-26 12:30:00,118.46,118.6,118.2,118.29,30021.0,118.46,118.6,118.2,118.29,30021.0
2018-01-26 13:00:00,118.26,118.74,118.23,118.53,28295.0,118.26,118.74,118.23,118.53,28295.0
2018-01-26 13:30:00,118.52,118.69,118.34,118.66,27576.0,118.52,118.69,118.34,118.66,27576.0
2018-01-26 14:00:00,118.61,118.66,118.28,118.46,36520.0,118.61,118.66,118.28,118.46,36520.0
2018-01-26 14:30:00,118.38,118.54,118.3,118.36,30018.0,118.38,118.54,118.3,118.36,30018.0
2018-01-26 15:00:00,118.33,118.66,118.32,118.64,40856.0,118.33,118.66,118.32,118.64,40856.0
2018-01-26 15:30:00,118.61,119.37,118.61,119.37,187471.0,118.61,119.37,118.61,119.37,187471.0
2018-01-29 09:30:00,119.0,122.21,118.95,120.53,384003.0,119.0,122.21,118.95,120.53,384003.0
2018-01-29 10:00:00,120.48,121.28,120.01,120.97,250428.0,120.48,121.28,120.01,120.97,250428.0
2018-01-29 10:30:00,120.97,121.36,119.19,119.19,228558.0,120.97,121.36,119.19,119.19,228558.0
2018-01-29 11:00:00,119.21,119.64,118.7,119.35,159220.0,119.21,119.64,118.7,119.35,159220.0
2018-01-29 11:30:00,119.4,120.06,119.25,119.5,62418.0,119.4,120.06,119.25,119.5,62418.0
2018-01-29 12:00:00,119.53,119.65,119.12,119.39,31773.0,119.53,119.65,119.12,119.39,31773.0
2018-01-29 12:30:00,119.33,119.49,119.13,119.45,40407.0,119.33,119.49,119.13,119.45,40407.0
2018-01-29 13:00:00,119.47,119.74,119.37,119.45,49025.0,119.47,119.74,119.37,119.45,49025.0
2018-01-29 13:30:00,119.36,119.36,118.95,119.08,47807.0,119.36,119.36,118.95,119.08,47807.0
2018-01-29 14:00:00,119.09,119.62,119.08,119.44,71797.0,119.09,119.62,119.08,119.44,71797.0
2018-01-29 14:30:00,119.42,119.42,118.94,119.29,79734.0,119.42,119.42,118.94,119.29,79734.0
2018-01-29 15:00:00,119.26,119.85,119.12,119.72,117735.0,119.26,119.85,119.12,119.72,117735.0
2018-01-29 15:30:00,119.73,119.93,119.16,119.31,266507.0,119.73,119.93,119.16,119.31,266507.0
2018-01-30 09:30:00,117.5,119.39,116.67,118.76,160631.0,117.5,119.39,116.67,118.76,160631.0
2018-01-30 10:00:00,118.76,119.39,118.34,119.37,154039.0,118.76,119.39,118.34,119.37,154039.0
2018-01-30 10:30:00,119.39,119.83,118.81,119.81,112922.0,119.39,119.83,118.81,119.81,112922.0
2018-01-30 11:00:00,119.83,120.58,118.94,119.21,147030.0,119.83,120.58,118.94,119.21,147030.0
2018-01-30 11:30:00,119.31,119.58,119.03,119.07,39081.0,119.31,119.58,119.03,119.07,39081.0
2018-01-30 12:00:00,119.01,119.63,118.95,119.38,29471.0,119.01,119.63,118.95,119.38,29471.0
2018-01-30 12:30:00,119.34,119.5,118.68,119.0,29142.0,119.34,119.5,118.68,119.0,29142.0
2018-01-30 13:00:00,118.9,118.93,118.4,118.68,69475.0,118.9,118.93,118.4,118.68,69475.0
2018-01-30 13:30:00,118.74,118.95,118.53,118.82,84055.0,118.74,118.95,118.53,118.82,84055.0
2018-01-30 14:00:00,118.83,119.07,118.57,118.6,72368.0,118.83,119.07,118.57,118.6,72368.0
2018-01-30 14:30:00,118.63,118.63,117.82,117.9,58743.0,118.63,118.63,117.82,117.9,58743.0
2018-01-30 15:00:00,117.85,118.1,117.79,117.86,67414.0,117.85,118.1,117.79,117.86,67414.0
2018-01-30 15:30:00,117.83,118.64,117.83,118.33,224850.0,117.83,118.64,117.83,118.33,224850.0
2018-01-31 09:30:00,120.99,126.73,120.99,125.65,864854.0,120.99,126.73,120.99,125.65,864854.0
2018-01-31 10:00:00,125.58,126.43,124.93,126.17,272000.0,125.58,126.43,124.93,126.17,272000.0
2018-01-31 10:30:00,126.19,127.77,125.99,126.98,303581.0,126.19,127.77,125.99,126.98,303581.0
2018-01-31 11:00:00,127.04,127.14,125.07,125.95,285518.0,127.04,127.14,125.07,125.95,285518.0
2018-01-31 11:30:00,125.95,126.43,125.3,126.01,171230.0,125.95,126.43,125.3,126.01,171230.0
2018-01-31 12:00:00,125.96,126.94,125.8,126.74,114315.0,125.96,126.94,125.8,126.74,114315.0
2018-01-31 12:30:00,126.67,126.79,126.3,126.52,77594.0,126.67,126.79,126.3,126.52,77594.0
2018-01-31 13:00:00,126.56,127.27,126.54,127.02,145675.0,126.56,127.27,126.54,127.02,145675.0
2018-01-31 13:30:00,127.03,127.22,126.57,126.72,118779.0,127.03,127.22,126.57,126.72,118779.0
2018-01-31 14:00:00,126.66,127.56,126.63,126.64,129259.0,126.66,127.56,126.63,126.64,129259.0
2018-01-31 14:30:00,126.68,126.79,125.59,126.54,121720.0,126.68,126.79,125.59,126.54,121720.0
2018-01-31 15:00:00,126.57,126.59,125.79,125.91,106152.0,126.57,126.59,125.79,125.91,106152.0
2018-01-31 15:30:00,125.9,127.05,125.9,126.66,314489.0,125.9,127.05,125.9,126.66,314489.0
2018-02-01 09:30:00,126.85,128.19,126.08,127.29,254381.0,126.85,128.19,126.08,127.29,254381.0
2018-02-01 10:00:00,127.28,128.34,127.09,127.48,161828.0,127.28,128.34,127.09,127.48,161828.0
2018-02-01 10:30:00,127.51,129.13,127.47,129.05,92654.0,127.51,129.13,127.47,129.05,92654.0
2018-02-01 11:00:00,129.05,129.25,119.05,125.44,2126505.0,129.05,129.25,119.05,125.44,2126505.0
2018-02-01 11:30:00,125.26,125.93,122.36,123.12,350300.0,125.26,125.93,122.36,123.12,350300.0
2018-02-01 12:00:00,123.05,123.27,122.48,123.01,171638.0,123.05,123.27,122.48,123.01,171638.0
2018-02-01 12:30:00,123.02,123.71,122.71,123.65,74998.0,123.02,123.71,122.71,123.65,74998.0
2018-02-01 13:00:00,123.61,123.92,123.24,123.79,66244.0,123.61,123.92,123.24,123.79,66244.0
2018-02-01 13:30:00,123.79,123.79,122.86,123.13,171116.0,123.79,123.79,122.86,123.13,171116.0
2018-02-01 14:00:00,123.23,123.62,122.75,122.99,92992.0,123.23,123.62,122.75,122.99,92992.0
2018-02-01 14:30:00,123.0,123.91,122.56,123.85,155680.0,123.0,123.91,122.56,123.85,155680.0
2018-02-01 15:00:00,123.85,124.11,123.74,123.98,146159.0,123.85,124.11,123.74,123.98,146159.0
2018-02-01 15:30:00,123.99,124.84,123.85,124.65,293148.0,123.99,124.84,123.85,124.65,293148.0
2018-02-02 09:30:00,123.13,123.59,121.02,122.63,358537.0,123.13,123.59,121.02,122.63,358537.0
2018-02-02 10:00:00,122.74,122.85,120.51,122.55,205601.0,122.74,122.85,120.51,122.55,205601.0
2018-02-02 10:30:00,122.63,123.88,122.17,123.4,69958.0,122.63,123.88,122.17,123.4,69958.0
2018-02-02 11:00:00,123.46,123.77,122.8,123.31,136140.0,123.46,123.77,122.8,123.31,136140.0
2018-02-02 11:30:00,123.26,124.0,123.08,123.56,82958.0,123.26,124.0,123.08,123.56,82958.0
2018-02-02 12:00:00,123.58,125.41,123.38,125.41,114650.0,123.58,125.41,123.38,125.41,114650.0
2018-02-02 12:30:00,125.43,125.43,124.8,124.95,69178.0,125.43,125.43,124.8,124.95,69178.0
2018-02-02 13:00:00,124.88,125.05,123.76,124.03,98828.0,124.88,125.05,123.76,124.03,98828.0
2018-02-02 13:30:00,123.94,124.05,123.11,123.18,42399.0,123.94,124.05,123.11,123.18,42399.0
2018-02-02 14:00:00,123.16,123.36,122.17,122.26,49827.0,123.16,123.36,122.17,122.26,49827.0
2018-02-02 14:30:00,122.33,122.89,121.8,121.85,91501.0,122.33,122.89,121.8,121.85,91501.0
2018-02-02 15:00:00,121.81,122.15,121.12,121.82,129131.0,121.81,122.15,121.12,121.82,129131.0
2018-02-02 15:30:00,121.9,122.4,121.61,121.67,308625.0,121.9,122.4,121.61,121.67,308625.0
2018-02-05 09:30:00,119.86,120.47,118.37,120.17,181825.0,119.86,120.47,118.37,120.17,181825.0
2018-02-05 10:00:00,120.29,123.32,120.08,122.64,142217.0,120.29,123.32,120.08,122.64,142217.0
2018-02-05 10:30:00,122.58,122.75,121.25,121.42,102445.0,122.58,122.75,121.25,121.42,102445.0
2018-02-05 11:00:00,121.34,121.73,120.42,120.7,105241.0,121.34,121.73,120.42,120.7,105241.0
2018-02-05 11:30:00,120.59,121.0,120.46,120.8,93722.0,120.59,121.0,120.46,120.8,93722.0
2018-02-05 12:00:00,120.8,120.88,119.84,120.34,191234.0,120.8,120.88,119.84,120.34,191234.0
2018-02-05 12:30:00,120.26,120.86,120.12,120.12,42488.0,120.26,120.86,120.12,120.12,42488.0
2018-02-05 13:00:00,120.08,120.13,118.96,119.21,95126.0,120.08,120.13,118.96,119.21,95126.0
2018-02-05 13:30:00,119.21,119.41,118.93,119.26,72812.0,119.21,119.41,118.93,119.26,72812.0
2018-02-05 14:00:00,119.26,119.54,118.44,118.57,99405.0,119.26,119.54,118.44,118.57,99405.0
2018-02-05 14:30:00,118.49,118.56,117.42,117.64,103815.0,118.49,118.56,117.42,117.64,103815.0
2018-02-05 15:00:00,117.61,119.45,116.39,119.36,285126.0,117.61,119.45,116.39,119.36,285126.0
2018-02-05 15:30:00,119.52,119.69,117.33,117.33,492329.0,119.52,119.69,117.33,117.33,492329.0
2018-02-06 09:30:00,113.0,118.2,113.0,115.47,423448.0,113.0,118.2,113.0,115.47,423448.0
2018-02-06 10:00:00,115.39,116.18,114.47,115.78,318804.0,115.39,116.18,114.47,115.78,318804.0
2018-02-06 10:30:00,115.76,118.19,114.8,117.43,267022.0,115.76,118.19,114.8,117.43,267022.0
2018-02-06 11:00:00,117.45,118.07,116.7,117.43,289049.0,117.45,118.07,116.7,117.43,289049.0
2018-02-06 11:30:00,117.29,117.64,116.42,116.5,129500.0,117.29,117.64,116.42,116.5,129500.0
2018-02-06 12:00:00,116.53,117.45,116.35,117.28,99705.0,116.53,117.45,116.35,117.28,99705.0
2018-02-06 12:30:00,117.39,117.89,116.89,117.42,84399.0,117.39,117.89,116.89,117.42,84399.0
2018-02-06 13:00:00,117.22,118.19,116.94,118.01,90385.0,117.22,118.19,116.94,118.01,90385.0
2018-02-06 13:30:00,117.94,117.99,116.37,116.49,135767.0,117.94,117.99,116.37,116.49,135767.0
2018-02-06 14:00:00,116.48,116.7,115.7,116.17,125050.0,116.48,116.7,115.7,116.17,125050.0
2018-02-06 14:30:00,116.29,117.59,116.09,117.44,96901.0,116.29,117.59,116.09,117.44,96901.0
2018-02-06 15:00:00,117.48,117.85,117.04,117.51,249314.0,117.48,117.85,117.04,117.51,249314.0
2018-02-06 15:30:00,117.5,118.33,117.0,118.26,513688.0,117.5,118.33,117.0,118.26,513688.0
2018-02-07 09:30:00,118.77,120.34,118.0,118.11,198798.0,118.77,120.34,118.0,118.11,198798.0
2018-02-07 10:00:00,118.17,118.58,116.75,116.81,147552.0,118.17,118.58,116.75,116.81,147552.0
2018-02-07 10:30:00,116.85,118.61,116.75,118.31,172648.0,116.85,118.61,116.75,118.31,172648.0
2018-02-07 11:00:00,118.37,119.93,118.24,119.5,160018.0,118.37,119.93,118.24,119.5,160018.0
2018-02-07 11:30:00,119.43,119.59,118.6,118.94,84814.0,119.43,119.59,118.6,118.94,84814.0
2018-02-07 12:00:00,118.97,119.05,118.13,118.27,86363.0,118.97,119.05,118.13,118.27,86363.0
2018-02-07 12:30:00,118.33,118.42,117.57,117.57,81705.0,118.33,118.42,117.57,117.57,81705.0
2018-02-07 13:00:00,117.67,118.2,117.0,118.18,104764.0,117.67,118.2,117.0,118.18,104764.0
2018-02-07 13:30:00,118.04,118.92,117.9,118.22,133645.0,118.04,118.92,117.9,118.22,133645.0
2018-02-07 14:00:00,118.27,118.8,117.7,118.62,161858.0,118.27,118.8,117.7,118.62,161858.0
2018-02-07 14:30:00,118.66,118.87,117.47,117.85,207774.0,118.66,118.87,117.47,117.85,207774.0
2018-02-07 15:00:00,117.85,118.18,117.58,117.81,335779.0,117.85,118.18,117.58,117.81,335779.0
2018-02-07 15:30:00,117.83,118.34,117.04,117.26,692048.0,117.83,118.34,117.04,117.26,692048.0
2018-02-08 09:30:00,112.0,115.6,111.55,112.91,920730.0,112.0,115.6,111.55,112.91,920730.0
2018-02-08 10:00:00,112.91,112.99,110.0,110.22,432693.0,112.91,112.99,110.0,110.22,432693.0
2018-02-08 10:30:00,110.22,110.66,107.59,108.11,496268.0,110.22,110.66,107.59,108.11,496268.0
2018-02-08 11:00:00,108.0,109.3,107.75,108.1,726420.0,108.0,109.3,107.75,108.1,726420.0
2018-02-08 11:30:00,108.09,109.65,107.54,108.23,564626.0,108.09,109.65,107.54,108.23,564626.0
2018-02-08 12:00:00,108.31,108.99,106.4,106.47,275149.0,108.31,108.99,106.4,106.47,275149.0
2018-02-08 12:30:00,106.47,106.72,104.52,105.3,420439.0,106.47,106.72,104.52,105.3,420439.0
2018-02-08 13:00:00,105.29,106.48,104.63,104.63,294129.0,105.29,106.48,104.63,104.63,294129.0
2018-02-08 13:30:00,104.57,106.78,104.5,106.04,322970.0,104.57,106.78,104.5,106.04,322970.0
2018-02-08 14:00:00,106.07,106.07,104.88,105.43,331089.0,106.07,106.07,104.88,105.43,331089.0
2018-02-08 14:30:00,105.43,105.75,104.96,105.15,443907.0,105.43,105.75,104.96,105.15,443907.0
2018-02-08 15:00:00,105.2,105.46,104.51,104.86,404087.0,105.2,105.46,104.51,104.86,404087.0
2018-02-08 15:30:00,104.87,104.87,103.22,103.5,845230.0,104.87,104.87,103.22,103.5,845230.0
2018-02-09 09:30:00,105.5,106.39,104.74,105.78,403305.0,105.5,106.39,104.74,105.78,403305.0
2018-02-09 10:00:00,105.69,106.25,104.68,104.82,289095.0,105.69,106.25,104.68,104.82,289095.0
2018-02-09 10:30:00,104.81,106.11,103.81,104.17,303132.0,104.81,106.11,103.81,104.17,303132.0
2018-02-09 11:00:00,104.21,105.54,104.21,105.23,231596.0,104.21,105.54,104.21,105.23,231596.0
2018-02-09 11:30:00,105.26,106.11,104.78,104.87,215906.0,105.26,106.11,104.78,104.87,215906.0
2018-02-09 12:00:00,104.87,105.06,103.07,103.91,335578.0,104.87,105.06,103.07,103.91,335578.0
2018-02-09 12:30:00,103.91,104.38,102.16,104.21,238337.0,103.91,104.38,102.16,104.21,238337.0
2018-02-09 13:00:00,104.23,104.39,102.62,103.66,229833.0,104.23,104.39,102.62,103.66,229833.0
2018-02-09 13:30:00,103.68,105.57,103.27,105.04,247653.0,103.68,105.57,103.27,105.04,247653.0
2018-02-09 14:00:00,105.06,106.79,105.02,105.36,374267.0,105.06,106.79,105.02,105.36,374267.0
2018-02-09 14:30:00,105.38,106.58,105.02,105.46,275722.0,105.38,106.58,105.02,105.46,275722.0
2018-02-09 15:00:00,105.46,106.75,104.99,106.56,379791.0,105.46,106.75,104.99,106.56,379791.0
2018-02-09 15:30:00,106.54,109.09,106.46,108.45,825391.0,106.54,109.09,106.46,108.45,825391.0
2018-02-12 09:30:00,109.29,112.24,109.26,110.47,660741.0,109.29,112.24,109.26,110.47,660741.0
2018-02-12 10:00:00,110.54,111.72,109.35,110.34,300639.0,110.54,111.72,109.35,110.34,300639.0
2018-02-12 10:30:00,110.28,110.54,109.09,109.62,146954.0,110.28,110.54,109.09,109.62,146954.0
2018-02-12 11:00:00,109.57,110.06,108.7,109.47,189290.0,109.57,110.06,108.7,109.47,189290.0
2018-02-12 11:30:00,109.45,110.75,109.05,110.75,120555.0,109.45,110.75,109.05,110.75,120555.0
2018-02-12 12:00:00,110.76,110.77,109.77,110.23,86646.0,110.76,110.77,109.77,110.23,86646.0
2018-02-12 12:30:00,110.22,110.24,109.43,110.08,78823.0,110.22,110.24,109.43,110.08,78823.0
2018-02-12 13:00:00,110.13,110.31,109.53,109.92,64266.0,110.13,110.31,109.53,109.92,64266.0
2018-02-12 13:30:00,109.93,110.45,109.72,110.23,52581.0,109.93,110.45,109.72,110.23,52581.0
2018-02-12 14:00:00,110.29,110.44,109.93,110.22,78278.0,110.29,110.44,109.93,110.22,78278.0
2018-02-12 14:30:00,110.19,110.33,109.26,109.83,82030.0,110.19,110.33,109.26,109.83,82030.0
2018-02-12 15:00:00,109.81,110.52,109.7,110.27,93415.0,109.81,110.52,109.7,110.27,93415.0
2018-02-12 15:30:00,110.26,110.38,109.15,109.9,328112.0,110.26,110.38,109.15,109.9,328112.0
2018-02-13 09:30:00,108.53,109.31,107.3,107.71,203509.0,108.53,109.31,107.3,107.71,203509.0
2018-02-13 10:00:00,107.67,108.71,107.23,108.42,162713.0,107.67,108.71,107.23,108.42,162713.0
2018-02-13 10:30:00,108.48,108.82,107.85,108.17,110179.0,108.48,108.82,107.85,108.17,110179.0
2018-02-13 11:00:00,108.17,108.17,107.42,107.45,98206.0,108.17,108.17,107.42,107.45,98206.0
2018-02-13 11:30:00,107.5,107.53,106.73,107.09,134369.0,107.5,107.53,106.73,107.09,134369.0
2018-02-13 12:00:00,107.1,107.75,107.05,107.55,127798.0,107.1,107.75,107.05,107.55,127798.0
2018-02-13 12:30:00,107.47,107.79,107.32,107.59,97413.0,107.47,107.79,107.32,107.59,97413.0
2018-02-13 13:00:00,107.61,108.47,107.5,108.28,157444.0,107.61,108.47,107.5,108.28,157444.0
2018-02-13 13:30:00,108.24,108.43,107.84,108.0,62029.0,108.24,108.43,107.84,108.0,62029.0
2018-02-13 14:00:00,108.0,108.67,107.93,108.45,65399.0,108.0,108.67,107.93,108.45,65399.0
2018-02-13 14:30:00,108.41,108.42,107.64,108.01,90470.0,108.41,108.42,107.64,108.01,90470.0
2018-02-13 15:00:00,107.96,108.15,107.42,108.05,77018.0,107.96,108.15,107.42,108.05,77018.0
2018-02-13 15:30:00,108.02,108.35,107.48,107.77,349738.0,108.02,108.35,107.48,107.77,349738.0
2018-02-14 09:30:00,106.98,108.37,106.73,107.85,95769.0,106.98,108.37,106.73,107.85,95769.0
2018-02-14 10:00:00,107.89,108.85,107.7,108.22,287468.0,107.89,108.85,107.7,108.22,287468.0
2018-02-14 10:30:00,108.26,108.48,106.68,107.22,160630.0,108.26,108.48,106.68,107.22,160630.0
2018-02-14 11:00:00,107.27,108.2,107.27,107.52,150019.0,107.27,108.2,107.27,107.52,150019.0
2018-02-14 11:30:00,107.52,107.62,106.62,106.78,75870.0,107.52,107.62,106.62,106.78,75870.0
2018-02-14 12:00:00,106.77,107.07,106.29,106.97,122533.0,106.77,107.07,106.29,106.97,122533.0
2018-02-14 12:30:00,106.96,107.15,106.73,107.09,139508.0,106.96,107.15,106.73,107.09,139508.0
2018-02-14 13:00:00,107.07,107.7,106.98,107.27,65720.0,107.07,107.7,106.98,107.27,65720.0
2018-02-14 13:30:00,107.26,107.43,106.6,106.85,118772.0,107.26,107.43,106.6,106.85,118772.0
2018-02-14 14:00:00,106.88,107.35,106.6,106.62,111737.0,106.88,107.35,106.6,106.62,111737.0
2018-02-14 14:30:00,106.62,107.27,106.57,107.16,151687.0,106.62,107.27,106.57,107.16,151687.0
2018-02-14 15:00:00,107.14,107.43,106.94,106.94,97583.0,107.14,107.43,106.94,106.94,97583.0
2018-02-14 15:30:00,106.96,107.11,106.29,106.55,441883.0,106.96,107.11,106.29,106.55,441883.0
2018-02-15 09:30:00,107.59,107.59,105.65,106.71,349407.0,107.59,107.59,105.65,106.71,349407.0
2018-02-15 10:00:00,106.72,108.85,106.62,108.21,286904.0,106.72,108.85,106.62,108.21,286904.0
2018-02-15 10:30:00,108.31,108.39,107.06,107.3,267300.0,108.31,108.39,107.06,107.3,267300.0
2018-02-15 11:00:00,107.29,108.7,107.14,108.5,112433.0,107.29,108.7,107.14,108.5,112433.0
2018-02-15 11:30:00,108.47,108.58,107.59,107.99,80516.0,108.47,108.58,107.59,107.99,80516.0
2018-02-15 12:00:00,107.99,108.0,107.45,107.7,86715.0,107.99,108.0,107.45,107.7,86715.0
2018-02-15 12:30:00,107.7,108.0,107.7,107.92,55114.0,107.7,108.0,107.7,107.92,55114.0
2018-02-15 13:00:00,107.92,108.39,107.91,108.04,84364.0,107.92,108.39,107.91,108.04,84364.0
2018-02-15 13:30:00,108.01,108.17,107.87,108.06,68779.0,108.01,108.17,107.87,108.06,68779.0
2018-02-15 14:00:00,108.09,108.13,107.45,107.76,78284.0,108.09,108.13,107.45,107.76,78284.0
2018-02-15 14:30:00,107.85,108.06,107.56,107.79,90618.0,107.85,108.06,107.56,107.79,90618.0
2018-02-15 15:00:00,107.85,108.0,107.45,107.81,116698.0,107.85,108.0,107.45,107.81,116698.0
2018-02-15 15:30:00,107.84,108.19,107.67,108.15,309657.0,107.84,108.19,107.67,108.15,309657.0
2018-02-16 09:30:00,108.11,108.97,107.32,107.36,178260.0,108.11,108.97,107.32,107.36,178260.0
2018-02-16 10:00:00,107.42,108.22,106.93,107.83,128577.0,107.42,108.22,106.93,107.83,128577.0
2018-02-16 10:30:00,107.93,108.09,107.19,107.37,101506.0,107.93,108.09,107.19,107.37,101506.0
2018-02-16 11:00:00,107.3,107.43,106.69,107.0,96407.0,107.3,107.43,106.69,107.0,96407.0
2018-02-16 11:30:00,107.06,108.07,106.65,108.02,88848.0,107.06,108.07,106.65,108.02,88848.0
2018-02-16 12:00:00,108.04,108.36,107.77,108.24,69444.0,108.04,108.36,107.77,108.24,69444.0
2018-02-16 12:30:00,108.3,108.43,107.62,108.08,65272.0,108.3,108.43,107.62,108.08,65272.0
2018-02-16 13:00:00,108.16,108.42,107.09,107.17,87611.0,108.16,108.42,107.09,107.17,87611.0
2018-02-16 13:30:00,107.19,107.74,106.77,107.38,94332.0,107.19,107.74,106.77,107.38,94332.0
2018-02-16 14:00:00,107.31,107.67,106.92,107.36,69474.0,107.31,107.67,106.92,107.36,69474.0
2018-02-16 14:30:00,107.36,108.0,107.17,107.94,65059.0,107.36,108.0,107.17,107.94,65059.0
2018-02-16 15:00:00,107.95,108.09,107.12,107.12,98909.0,107.95,108.09,107.12,107.12,98909.0
2018-02-16 15:30:00,107.13,107.53,106.93,107.05,257061.0,107.13,107.53,106.93,107.05,257061.0
2018-02-20 09:30:00,106.44,108.0,106.44,107.54,111879.0,106.44,108.0,106.44,107.54,111879.0
2018-02-20 10:00:00,107.54,107.85,107.36,107.48,74165.0,107.54,107.85,107.36,107.48,74165.0
2018-02-20 10:30:00,107.48,107.62,106.82,106.83,58823.0,107.48,107.62,106.82,106.83,58823.0
2018-02-20 11:00:00,106.86,107.4,106.72,107.23,56459.0,106.86,107.4,106.72,107.23,56459.0
2018-02-20 11:30:00,107.3,107.5,106.82,107.5,59758.0,107.3,107.5,106.82,107.5,59758.0
2018-02-20 12:00:00,107.53,107.66,107.0,107.09,54017.0,107.53,107.66,107.0,107.09,54017.0
2018-02-20 12:30:00,107.08,107.37,107.08,107.23,41576.0,107.08,107.37,107.08,107.23,41576.0
2018-02-20 13:00:00,107.18,107.7,107.1,107.62,32627.0,107.18,107.7,107.1,107.62,32627.0
2018-02-20 13:30:00,107.66,108.32,107.64,107.7,56963.0,107.66,108.32,107.64,107.7,56963.0
2018-02-20 14:00:00,107.7,107.75,107.09,107.73,73423.0,107.7,107.75,107.09,107.73,73423.0
2018-02-20 14:30:00,107.67,107.97,107.5,107.52,38116.0,107.67,107.97,107.5,107.52,38116.0
2018-02-20 15:00:00,107.56,107.74,107.03,107.46,59234.0,107.56,107.74,107.03,107.46,59234.0
2018-02-20 15:30:00,107.44,107.67,107.0,107.49,143584.0,107.44,107.67,107.0,107.49,143584.0
2018-02-21 09:30:00,107.6,109.15,107.59,108.69,151759.0,107.6,109.15,107.59,108.69,151759.0
2018-02-21 10:00:00,108.72,108.72,107.77,107.97,120561.0,108.72,108.72,107.77,107.97,120561.0
2018-02-21 10:30:00,108.04,108.71,107.93,108.53,96852.0,108.04,108.71,107.93,108.53,96852.0
2018-02-21 11:00:00,108.54,110.02,108.51,109.93,170359.0,108.54,110.02,108.51,109.93,170359.0
2018-02-21 11:30:00,109.96,110.24,109.07,109.13,90032.0,109.96,110.24,109.07,109.13,90032.0
2018-02-21 12:00:00,109.11,109.95,109.04,109.9,63285.0,109.11,109.95,109.04,109.9,63285.0
2018-02-21 12:30:00,109.86,110.14,109.32,109.35,104590.0,109.86,110.14,109.32,109.35,104590.0
2018-02-21 13:00:00,109.33,110.07,109.27,110.0,49412.0,109.33,110.07,109.27,110.0,49412.0
2018-02-21 13:30:00,110.04,110.15,109.46,109.77,38405.0,110.04,110.15,109.46,109.77,38405.0
2018-02-21 14:00:00,109.73,110.27,109.64,109.8,65514.0,109.73,110.27,109.64,109.8,65514.0
2018-02-21 14:30:00,109.84,109.9,109.44,109.6,60180.0,109.84,109.9,109.44,109.6,60180.0
2018-02-21 15:00:00,109.62,109.65,108.88,109.45,82123.0,109.62,109.65,108.88,109.45,82123.0
2018-02-21 15:30:00,109.56,109.85,108.54,108.57,223816.0,109.56,109.85,108.54,108.57,223816.0
2018-02-22 09:30:00,108.99,109.87,108.1,108.59,75277.0,108.99,109.87,108.1,108.59,75277.0
2018-02-22 10:00:00,108.49,109.69,108.43,109.54,46011.0,108.49,109.69,108.43,109.54,46011.0
2018-02-22 10:30:00,109.49,109.49,108.5,108.53,46669.0,109.49,109.49,108.5,108.53,46669.0
2018-02-22 11:00:00,108.56,109.15,108.49,109.03,53979.0,108.56,109.15,108.49,109.03,53979.0
2018-02-22 11:30:00,108.95,109.85,108.62,109.54,59559.0,108.95,109.85,108.62,109.54,59559.0
2018-02-22 12:00:00,109.5,109.63,108.97,109.18,46429.0,109.5,109.63,108.97,109.18,46429.0
2018-02-22 12:30:00,109.16,109.39,108.84,109.16,34482.0,109.16,109.39,108.84,109.16,34482.0
2018-02-22 13:00:00,109.13,109.36,108.74,109.13,38354.0,109.13,109.36,108.74,109.13,38354.0
2018-02-22 13:30:00,109.15,109.45,108.55,109.37,81382.0,109.15,109.45,108.55,109.37,81382.0
2018-02-22 14:00:00,109.35,109.68,109.23,109.6,36649.0,109.35,109.68,109.23,109.6,36649.0
2018-02-22 14:30:00,109.57,109.57,108.77,108.79,30556.0,109.57,109.57,108.77,108.79,30556.0
2018-02-22 15:00:00,108.83,109.06,108.67,108.81,66803.0,108.83,109.06,108.67,108.81,66803.0
2018-02-22 15:30:00,108.8,109.09,108.45,108.64,163724.0,108.8,109.09,108.45,108.64,163724.0
2018-02-23 09:30:00,109.57,110.04,108.5,109.18,58299.0,109.57,110.04,108.5,109.18,58299.0
2018-02-23 10:00:00,109.19,109.45,108.84,108.9,29020.0,109.19,109.45,108.84,108.9,29020.0
2018-02-23 10:30:00,108.95,109.9,108.94,109.68,31881.0,108.95,109.9,108.94,109.68,31881.0
2018-02-23 11:00:00,109.63,110.06,109.27,110.05,60972.0,109.63,110.06,109.27,110.05,60972.0
2018-02-23 11:30:00,110.09,110.73,109.9,110.67,64025.0,110.09,110.73,109.9,110.67,64025.0
2018-02-23 12:00:00,110.7,110.98,110.53,110.74,94118.0,110.7,110.98,110.53,110.74,94118.0
2018-02-23 12:30:00,110.75,110.99,110.39,110.66,100458.0,110.75,110.99,110.39,110.66,100458.0
2018-02-23 13:00:00,110.63,110.86,110.44,110.64,32245.0,110.63,110.86,110.44,110.64,32245.0
2018-02-23 13:30:00,110.59,110.8,110.45,110.54,33562.0,110.59,110.8,110.45,110.54,33562.0
2018-02-23 14:00:00,110.55,110.7,110.1,110.44,46591.0,110.55,110.7,110.1,110.44,46591.0
2018-02-23 14:30:00,110.42,110.84,110.19,110.82,53694.0,110.42,110.84,110.19,110.82,53694.0
2018-02-23 15:00:00,110.84,111.82,110.84,111.8,137745.0,110.84,111.82,110.84,111.8,137745.0
2018-02-23 15:30:00,111.78,111.84,111.17,111.64,232292.0,111.78,111.84,111.17,111.64,232292.0
2018-02-26 09:30:00,112.6,115.21,112.52,114.8,220599.0,112.6,115.21,112.52,114.8,220599.0
2018-02-26 10:00:00,114.82,115.44,114.1,114.33,180222.0,114.82,115.44,114.1,114.33,180222.0
2018-02-26 10:30:00,114.3,114.62,113.7,113.82,84530.0,114.3,114.62,113.7,113.82,84530.0
2018-02-26 11:00:00,113.84,114.36,113.69,113.78,55480.0,113.84,114.36,113.69,113.78,55480.0
2018-02-26 11:30:00,113.73,113.85,113.24,113.39,52797.0,113.73,113.85,113.24,113.39,52797.0
2018-02-26 12:00:00,113.43,114.07,113.32,113.95,52463.0,113.43,114.07,113.32,113.95,52463.0
2018-02-26 12:30:00,113.96,114.15,113.77,113.94,48769.0,113.96,114.15,113.77,113.94,48769.0
2018-02-26 13:00:00,113.97,114.4,113.97,114.27,69037.0,113.97,114.4,113.97,114.27,69037.0
2018-02-26 13:30:00,114.27,114.29,113.83,113.93,59864.0,114.27,114.29,113.83,113.93,59864.0
2018-02-26 14:00:00,113.92,114.07,113.63,113.69,42609.0,113.92,114.07,113.63,113.69,42609.0
2018-02-26 14:30:00,113.7,114.22,113.67,114.07,64338.0,113.7,114.22,113.67,114.07,64338.0
2018-02-26 15:00:00,114.06,114.69,114.03,114.6,87742.0,114.06,114.69,114.03,114.6,87742.0
2018-02-26 15:30:00,114.6,114.73,114.4,114.59,326590.0,114.6,114.73,114.4,114.59,326590.0
2018-02-27 09:30:00,114.32,114.75,113.5,113.7,162332.0,114.32,114.75,113.5,113.7,162332.0
2018-02-27 10:00:00,113.72,115.12,113.72,114.67,67961.0,113.72,115.12,113.72,114.67,67961.0
2018-02-27 10:30:00,114.71,114.79,112.99,113.16,51642.0,114.71,114.79,112.99,113.16,51642.0
2018-02-27 11:00:00,113.19,113.59,112.97,113.08,44031.0,113.19,113.59,112.97,113.08,44031.0
2018-02-27 11:30:00,113.16,113.42,112.84,113.09,40596.0,113.16,113.42,112.84,113.09,40596.0
2018-02-27 12:00:00,113.09,113.34,112.35,112.8,40508.0,113.09,113.34,112.35,112.8,40508.0
2018-02-27 12:30:00,112.76,113.26,112.69,113.22,28972.0,112.76,113.26,112.69,113.22,28972.0
2018-02-27 13:00:00,113.17,113.68,113.05,113.22,20892.0,113.17,113.68,113.05,113.22,20892.0
2018-02-27 13:30:00,113.28,113.44,112.9,112.96,23788.0,113.28,113.44,112.9,112.96,23788.0
2018-02-27 14:00:00,113.03,113.25,112.66,113.19,29966.0,113.03,113.25,112.66,113.19,29966.0
2018-02-27 14:30:00,113.16,113.39,112.91,113.15,24832.0,113.16,113.39,112.91,113.15,24832.0
2018-02-27 15:00:00,113.13,113.27,112.63,112.87,35823.0,113.13,113.27,112.63,112.87,35823.0
2018-02-27 15:30:00,112.92,112.95,112.21,112.23,143624.0,112.92,112.95,112.21,112.23,143624.0
2018-02-28 09:30:00,113.55,114.17,112.62,113.26,113653.0,113.55,114.17,112.62,113.26,113653.0
2018-02-28 10:00:00,113.29,113.36,112.85,112.93,67864.0,113.29,113.36,112.85,112.93,67864.0
2018-02-28 10:30:00,112.94,113.04,112.17,112.24,81662.0,112.94,113.04,112.17,112.24,81662.0
2018-02-28 11:00:00,112.24,112.99,111.81,112.68,84075.0,112.24,112.99,111.81,112.68,84075.0
2018-02-28 11:30:00,112.75,112.78,111.8,112.78,108068.0,112.75,112.78,111.8,112.78,108068.0
2018-02-28 12:00:00,112.85,112.98,112.54,112.72,54134.0,112.85,112.98,112.54,112.72,54134.0
2018-02-28 12:30:00,112.71,113.3,112.61,113.15,36710.0,112.71,113.3,112.61,113.15,36710.0
2018-02-28 13:00:00,113.15,113.29,112.95,113.15,24284.0,113.15,113.29,112.95,113.15,24284.0
2018-02-28 13:30:00,113.18,113.5,113.11,113.43,52780.0,113.18,113.5,113.11,113.43,52780.0
2018-02-28 14:00:00,113.49,113.61,113.04,113.39,85483.0,113.49,113.61,113.04,113.39,85483.0
2018-02-28 14:30:00,113.35,113.4,112.61,112.63,60398.0,113.35,113.4,112.61,112.63,60398.0
2018-02-28 15:00:00,112.7,112.87,112.06,112.44,90476.0,112.7,112.87,112.06,112.44,90476.0
2018-02-28 15:30:00,112.45,112.7,111.84,111.84,266260.0,112.45,112.7,111.84,111.84,266260.0
2018-03-01 09:30:00,111.61,112.99,110.14,110.31,107692.0,111.61,112.99,110.14,110.31,107692.0
2018-03-01 10:00:00,110.42,112.09,110.3,111.84,102849.0,110.42,112.09,110.3,111.84,102849.0
2018-03-01 10:30:00,111.92,112.58,111.29,111.29,41903.0,111.92,112.58,111.29,111.29,41903.0
2018-03-01 11:00:00,111.21,111.67,110.75,111.09,82987.0,111.21,111.67,110.75,111.09,82987.0
2018-03-01 11:30:00,111.12,111.81,111.05,111.59,37311.0,111.12,111.81,111.05,111.59,37311.0
2018-03-01 12:00:00,111.61,111.7,110.93,110.98,31196.0,111.61,111.7,110.93,110.98,31196.0
2018-03-01 12:30:00,111.0,111.57,110.7,111.45,27956.0,111.0,111.57,110.7,111.45,27956.0
2018-03-01 13:00:00,111.25,111.25,110.1,110.73,106151.0,111.25,111.25,110.1,110.73,106151.0
2018-03-01 13:30:00,110.66,110.85,110.0,110.01,44670.0,110.66,110.85,110.0,110.01,44670.0
2018-03-01 14:00:00,110.13,110.7,109.32,110.7,154831.0,110.13,110.7,109.32,110.7,154831.0
2018-03-01 14:30:00,110.7,110.91,109.88,110.41,86100.0,110.7,110.91,109.88,110.41,86100.0
2018-03-01 15:00:00,110.38,110.46,109.11,109.76,263789.0,110.38,110.46,109.11,109.76,263789.0
2018-03-01 15:30:00,109.7,109.85,106.88,107.56,710665.0,109.7,109.85,106.88,107.56,710665.0
2018-03-02 09:30:00,106.84,108.25,105.81,108.03,233083.0,106.84,108.25,105.81,108.03,233083.0
2018-03-02 10:00:00,108.15,108.2,107.22,107.4,149619.0,108.15,108.2,107.22,107.4,149619.0
2018-03-02 10:30:00,107.41,108.38,107.19,107.2,139557.0,107.41,108.38,107.19,107.2,139557.0
2018-03-02 11:00:00,107.15,107.72,106.87,107.57,75835.0,107.15,107.72,106.87,107.57,75835.0
2018-03-02 11:30:00,107.65,108.26,107.22,108.26,37335.0,107.65,108.26,107.22,108.26,37335.0
2018-03-02 12:00:00,108.27,109.89,108.14,109.89,127720.0,108.27,109.89,108.14,109.89,127720.0
2018-03-02 12:30:00,109.82,109.93,108.85,109.52,38652.0,109.82,109.93,108.85,109.52,38652.0
2018-03-02 13:00:00,109.51,109.76,109.13,109.53,97506.0,109.51,109.76,109.13,109.53,97506.0
2018-03-02 13:30:00,109.49,109.72,108.68,109.7,86426.0,109.49,109.72,108.68,109.7,86426.0
2018-03-02 14:00:00,109.7,110.12,109.42,110.05,61181.0,109.7,110.12,109.42,110.05,61181.0
2018-03-02 14:30:00,110.04,110.71,109.83,110.12,48260.0,110.04,110.71,109.83,110.12,48260.0
2018-03-02 15:00:00,110.1,110.83,109.86,110.74,52009.0,110.1,110.83,109.86,110.74,52009.0
2018-03-02 15:30:00,110.75,111.21,110.55,110.75,228860.0,110.75,111.21,110.55,110.75,228860.0
2018-03-05 09:30:00,110.03,110.54,109.7,110.17,86410.0,110.03,110.54,109.7,110.17,86410.0
2018-03-05 10:00:00,110.14,110.58,109.43,109.97,64028.0,110.14,110.58,109.43,109.97,64028.0
2018-03-05 10:30:00,110.06,111.03,109.85,110.97,53113.0,110.06,111.03,109.85,110.97,53113.0
2018-03-05 11:00:00,110.97,111.43,110.76,111.3,42246.0,110.97,111.43,110.76,111.3,42246.0
2018-03-05 11:30:00,111.34,112.44,111.29,112.27,104103.0,111.34,112.44,111.29,112.27,104103.0
2018-03-05 12:00:00,112.28,112.82,111.81,112.09,68065.0,112.28,112.82,111.81,112.09,68065.0
2018-03-05 12:30:00,112.13,112.16,111.87,112.04,34912.0,112.13,112.16,111.87,112.04,34912.0
2018-03-05 13:00:00,112.09,112.76,112.08,112.17,37223.0,112.09,112.76,112.08,112.17,37223.0
2018-03-05 13:30:00,112.14,112.46,111.92,112.18,46464.0,112.14,112.46,111.92,112.18,46464.0
2018-03-05 14:00:00,112.16,112.4,111.51,111.95,41288.0,112.16,112.4,111.51,111.95,41288.0
2018-03-05 14:30:00,112.01,112.53,111.88,112.53,34094.0,112.01,112.53,111.88,112.53,34094.0
2018-03-05 15:00:00,112.51,112.52,111.94,111.94,61762.0,112.51,112.52,111.94,111.94,61762.0
2018-03-05 15:30:00,111.95,112.41,111.9,111.97,143945.0,111.95,112.41,111.9,111.97,143945.0
2018-03-06 09:30:00,112.38,112.97,110.93,111.79,139019.0,112.38,112.97,110.93,111.79,139019.0
2018-03-06 10:00:00,111.79,112.08,111.01,111.99,76845.0,111.79,112.08,111.01,111.99,76845.0
2018-03-06 10:30:00,111.99,112.06,110.06,110.38,111044.0,111.99,112.06,110.06,110.38,111044.0
2018-03-06 11:00:00,110.3,111.12,110.12,110.25,68624.0,110.3,111.12,110.12,110.25,68624.0
2018-03-06 11:30:00,110.31,110.54,109.05,109.8,178717.0,110.31,110.54,109.05,109.8,178717.0
2018-03-06 12:00:00,109.69,110.08,109.33,109.57,80495.0,109.69,110.08,109.33,109.57,80495.0
2018-03-06 12:30:00,109.62,110.79,109.61,110.75,65265.0,109.62,110.79,109.61,110.75,65265.0
2018-03-06 13:00:00,110.77,110.86,110.13,110.23,57022.0,110.77,110.86,110.13,110.23,57022.0
2018-03-06 13:30:00,110.23,110.35,109.59,110.07,60610.0,110.23,110.35,109.59,110.07,60610.0
2018-03-06 14:00:00,110.07,110.14,109.57,109.91,45415.0,110.07,110.14,109.57,109.91,45415.0
2018-03-06 14:30:00,109.93,110.86,109.93,110.5,84391.0,109.93,110.86,109.93,110.5,84391.0
2018-03-06 15:00:00,110.48,110.48,110.05,110.27,85010.0,110.48,110.48,110.05,110.27,85010.0
2018-03-06 15:30:00,110.29,110.76,110.04,110.68,290003.0,110.29,110.76,110.04,110.68,290003.0
2018-03-07 09:30:00,109.62,110.46,109.26,109.9,130041.0,109.62,110.46,109.26,109.9,130041.0
2018-03-07 10:00:00,109.9,110.1,109.46,109.53,174228.0,109.9,110.1,109.46,109.53,174228.0
2018-03-07 10:30:00,109.62,109.7,108.7,109.01,205037.0,109.62,109.7,108.7,109.01,205037.0
2018-03-07 11:00:00,109.02,109.4,108.48,108.92,165165.0,109.02,109.4,108.48,108.92,165165.0
2018-03-07 11:30:00,108.91,109.69,108.25,108.25,122236.0,108.91,109.69,108.25,108.25,122236.0
2018-03-07 12:00:00,108.28,109.38,108.27,109.19,106682.0,108.28,109.38,108.27,109.19,106682.0
2018-03-07 12:30:00,109.15,109.9,109.05,109.81,47395.0,109.15,109.9,109.05,109.81,47395.0
2018-03-07 13:00:00,109.73,110.14,109.23,110.09,32405.0,109.73,110.14,109.23,110.09,32405.0
2018-03-07 13:30:00,110.13,110.23,109.86,110.23,35643.0,110.13,110.23,109.86,110.23,35643.0
2018-03-07 14:00:00,110.14,110.97,110.06,110.51,39459.0,110.14,110.97,110.06,110.51,39459.0
2018-03-07 14:30:00,110.5,110.84,110.04,110.31,42582.0,110.5,110.84,110.04,110.31,42582.0
2018-03-07 15:00:00,110.32,111.17,110.32,111.04,96091.0,110.32,111.17,110.32,111.04,96091.0
2018-03-07 15:30:00,111.05,111.39,110.79,110.96,235545.0,111.05,111.39,110.79,110.96,235545.0
2018-03-08 09:30:00,111.61,112.01,110.21,110.61,311059.0,111.61,112.01,110.21,110.61,311059.0
2018-03-08 10:00:00,110.54,111.45,110.48,110.76,216406.0,110.54,111.45,110.48,110.76,216406.0
2018-03-08 10:30:00,110.77,111.54,110.74,111.15,366982.0,110.77,111.54,110.74,111.15,366982.0
2018-03-08 11:00:00,111.09,112.45,111.08,112.05,115232.0,111.09,112.45,111.08,112.05,115232.0
2018-03-08 11:30:00,112.01,112.14,111.28,111.76,92052.0,112.01,112.14,111.28,111.76,92052.0
2018-03-08 12:00:00,111.77,112.48,111.72,112.4,114937.0,111.77,112.48,111.72,112.4,114937.0
2018-03-08 12:30:00,112.39,112.56,112.08,112.43,110536.0,112.39,112.56,112.08,112.43,110536.0
2018-03-08 13:00:00,112.5,112.5,111.75,111.82,207770.0,112.5,112.5,111.75,111.82,207770.0
2018-03-08 13:30:00,111.83,112.36,111.55,112.33,106257.0,111.83,112.36,111.55,112.33,106257.0
2018-03-08 14:00:00,112.31,112.65,111.8,112.65,165345.0,112.31,112.65,111.8,112.65,165345.0
2018-03-08 14:30:00,112.65,113.01,112.43,112.9,145855.0,112.65,113.01,112.43,112.9,145855.0
2018-03-08 15:00:00,112.9,113.38,112.86,113.17,228565.0,112.9,113.38,112.86,113.17,228565.0
2018-03-08 15:30:00,113.18,113.73,112.88,113.56,548632.0,113.18,113.73,112.88,113.56,548632.0
2018-03-09 09:30:00,114.48,115.76,113.59,114.96,311380.0,114.48,115.76,113.59,114.96,311380.0
2018-03-09 10:00:00,115.0,115.81,115.0,115.56,123922.0,115.0,115.81,115.0,115.56,123922.0
2018-03-09 10:30:00,115.52,116.01,115.34,115.43,105750.0,115.52,116.01,115.34,115.43,105750.0
2018-03-09 11:00:00,115.46,115.49,114.82,115.28,73068.0,115.46,115.49,114.82,115.28,73068.0
2018-03-09 11:30:00,115.31,115.98,115.12,115.58,227721.0,115.31,115.98,115.12,115.58,227721.0
2018-03-09 12:00:00,115.58,116.13,115.58,115.73,139962.0,115.58,116.13,115.58,115.73,139962.0
2018-03-09 12:30:00,115.68,116.31,115.16,116.11,169407.0,115.68,116.31,115.16,116.11,169407.0
2018-03-09 13:00:00,116.13,116.56,116.03,116.48,79699.0,116.13,116.56,116.03,116.48,79699.0
2018-03-09 13:30:00,116.48,116.63,116.01,116.41,63214.0,116.48,116.63,116.01,116.41,63214.0
2018-03-09 14:00:00,116.47,116.66,115.87,116.1,143073.0,116.47,116.66,115.87,116.1,143073.0
2018-03-09 14:30:00,116.11,116.62,116.1,116.49,115387.0,116.11,116.62,116.1,116.49,115387.0
2018-03-09 15:00:00,116.49,116.83,116.17,116.63,129313.0,116.49,116.83,116.17,116.63,129313.0
2018-03-09 15:30:00,116.61,116.82,116.33,116.61,303887.0,116.61,116.82,116.33,116.61,303887.0
2018-03-12 09:30:00,115.85,117.35,115.24,116.28,517358.0,115.85,117.35,115.24,116.28,517358.0
2018-03-12 10:00:00,116.23,117.34,116.18,116.46,122590.0,116.23,117.34,116.18,116.46,122590.0
2018-03-12 10:30:00,116.5,116.5,114.7,114.88,265677.0,116.5,116.5,114.7,114.88,265677.0
2018-03-12 11:00:00,114.85,115.25,113.89,114.06,264058.0,114.85,115.25,113.89,114.06,264058.0
2018-03-12 11:30:00,114.05,114.83,114.05,114.55,153688.0,114.05,114.83,114.05,114.55,153688.0
2018-03-12 12:00:00,114.55,114.93,114.31,114.62,146517.0,114.55,114.93,114.31,114.62,146517.0
2018-03-12 12:30:00,114.66,114.84,114.48,114.61,92725.0,114.66,114.84,114.48,114.61,92725.0
2018-03-12 13:00:00,114.58,115.4,114.56,115.06,98751.0,114.58,115.4,114.56,115.06,98751.0
2018-03-12 13:30:00,115.09,115.21,114.56,114.58,99147.0,115.09,115.21,114.56,114.58,99147.0
2018-03-12 14:00:00,114.53,115.02,114.53,114.89,269177.0,114.53,115.02,114.53,114.89,269177.0
2018-03-12 14:30:00,114.88,115.06,114.13,114.96,194053.0,114.88,115.06,114.13,114.96,194053.0
2018-03-12 15:00:00,114.96,115.3,114.91,115.23,203907.0,114.96,115.3,114.91,115.23,203907.0
2018-03-12 15:30:00,115.23,116.02,115.18,115.74,553864.0,115.23,116.02,115.18,115.74,553864.0
2018-03-13 09:30:00,116.5,116.58,114.37,114.64,277338.0,116.5,116.58,114.37,114.64,277338.0
2018-03-13 10:00:00,114.67,115.45,114.54,114.63,169204.0,114.67,115.45,114.54,114.63,169204.0
2018-03-13 10:30:00,114.59,114.7,113.63,114.08,234840.0,114.59,114.7,113.63,114.08,234840.0
2018-03-13 11:00:00,114.01,114.01,112.56,113.21,286773.0,114.01,114.01,112.56,113.21,286773.0
2018-03-13 11:30:00,113.27,113.36,113.03,113.1,179833.0,113.27,113.36,113.03,113.1,179833.0
2018-03-13 12:00:00,113.05,113.15,111.97,112.29,153487.0,113.05,113.15,111.97,112.29,153487.0
2018-03-13 12:30:00,112.3,113.35,112.26,112.92,184309.0,112.3,113.35,112.26,112.92,184309.0
2018-03-13 13:00:00,112.94,113.66,112.91,113.51,134898.0,112.94,113.66,112.91,113.51,134898.0
2018-03-13 13:30:00,113.55,114.25,113.39,114.0,157312.0,113.55,114.25,113.39,114.0,157312.0
2018-03-13 14:00:00,113.97,114.44,113.92,114.24,242462.0,113.97,114.44,113.92,114.24,242462.0
2018-03-13 14:30:00,114.24,114.37,113.15,113.44,131312.0,114.24,114.37,113.15,113.44,131312.0
2018-03-13 15:00:00,113.34,113.78,112.69,112.78,295731.0,113.34,113.78,112.69,112.78,295731.0
2018-03-13 15:30:00,112.81,113.75,112.79,113.5,491483.0,112.81,113.75,112.79,113.5,491483.0
2018-03-14 09:30:00,111.58,111.63,106.11,107.24,1162498.0,111.58,111.63,106.11,107.24,1162498.0
2018-03-14 10:00:00,107.27,107.32,106.1,106.74,470360.0,107.27,107.32,106.1,106.74,470360.0
2018-03-14 10:30:00,106.73,108.22,106.73,108.22,483724.0,106.73,108.22,106.73,108.22,483724.0
2018-03-14 11:00:00,108.23,108.47,107.74,108.0,290136.0,108.23,108.47,107.74,108.0,290136.0
2018-03-14 11:30:00,107.99,108.32,107.23,107.3,308472.0,107.99,108.32,107.23,107.3,308472.0
2018-03-14 12:00:00,107.33,108.06,107.06,107.97,130744.0,107.33,108.06,107.06,107.97,130744.0
2018-03-14 12:30:00,107.97,109.17,107.82,108.98,143060.0,107.97,109.17,107.82,108.98,143060.0
2018-03-14 13:00:00,108.97,109.0,108.29,108.36,108650.0,108.97,109.0,108.29,108.36,108650.0
2018-03-14 13:30:00,108.4,109.5,108.4,108.9,80075.0,108.4,109.5,108.4,108.9,80075.0
2018-03-14 14:00:00,108.96,109.34,108.76,109.24,152637.0,108.96,109.34,108.76,109.24,152637.0
2018-03-14 14:30:00,109.28,109.42,108.23,108.56,212106.0,109.28,109.42,108.23,108.56,212106.0
2018-03-14 15:00:00,108.53,109.11,108.4,108.91,278302.0,108.53,109.11,108.4,108.91,278302.0
2018-03-14 15:30:00,108.92,109.24,108.33,109.23,382915.0,108.92,109.24,108.33,109.23,382915.0
2018-03-15 09:30:00,109.35,109.35,107.84,108.62,322765.0,109.35,109.35,107.84,108.62,322765.0
2018-03-15 10:00:00,108.58,108.92,108.14,108.76,162577.0,108.58,108.92,108.14,108.76,162577.0
2018-03-15 10:30:00,108.7,108.89,108.16,108.89,140795.0,108.7,108.89,108.16,108.89,140795.0
2018-03-15 11:00:00,108.95,109.29,108.9,108.94,171878.0,108.95,109.29,108.9,108.94,171878.0
2018-03-15 11:30:00,108.85,109.25,108.81,109.1,123913.0,108.85,109.25,108.81,109.1,123913.0
2018-03-15 12:00:00,109.17,109.2,108.88,108.98,163209.0,109.17,109.2,108.88,108.98,163209.0
2018-03-15 12:30:00,109.0,109.13,108.94,108.98,98876.0,109.0,109.13,108.94,108.98,98876.0
2018-03-15 13:00:00,109.02,109.3,108.9,109.25,118335.0,109.02,109.3,108.9,109.25,118335.0
2018-03-15 13:30:00,109.25,109.48,109.19,109.33,155802.0,109.25,109.48,109.19,109.33,155802.0
2018-03-15 14:00:00,109.3,110.4,109.19,110.31,157111.0,109.3,110.4,109.19,110.31,157111.0
2018-03-15 14:30:00,110.32,110.34,109.25,109.71,524589.0,110.32,110.34,109.25,109.71,524589.0
2018-03-15 15:00:00,109.67,109.89,109.35,109.52,192657.0,109.67,109.89,109.35,109.52,192657.0
2018-03-15 15:30:00,109.52,109.54,108.88,108.9,306496.0,109.52,109.54,108.88,108.9,306496.0
2018-03-16 09:30:00,108.94,109.72,108.14,108.17,298371.0,108.94,109.72,108.14,108.17,298371.0
2018-03-16 10:00:00,108.18,108.41,107.69,107.86,159443.0,108.18,108.41,107.69,107.86,159443.0
2018-03-16 10:30:00,107.81,108.11,107.6,107.69,182983.0,107.81,108.11,107.6,107.69,182983.0
2018-03-16 11:00:00,107.67,108.0,107.02,107.35,257668.0,107.67,108.0,107.02,107.35,257668.0
2018-03-16 11:30:00,107.43,107.5,106.47,106.52,435317.0,107.43,107.5,106.47,106.52,435317.0
2018-03-16 12:00:00,106.57,107.11,106.34,106.94,111625.0,106.57,107.11,106.34,106.94,111625.0
2018-03-16 12:30:00,106.94,107.16,106.78,107.06,134407.0,106.94,107.16,106.78,107.06,134407.0
2018-03-16 13:00:00,107.04,107.18,106.59,106.76,174212.0,107.04,107.18,106.59,106.76,174212.0
2018-03-16 13:30:00,106.71,106.8,106.25,106.62,71563.0,106.71,106.8,106.25,106.62,71563.0
2018-03-16 14:00:00,106.63,107.09,106.45,106.81,148194.0,106.63,107.09,106.45,106.81,148194.0
2018-03-16 14:30:00,106.83,107.1,106.62,106.96,112268.0,106.83,107.1,106.62,106.96,112268.0
2018-03-16 15:00:00,106.92,107.43,106.9,106.98,387130.0,106.92,107.43,106.9,106.98,387130.0
2018-03-16 15:30:00,106.99,107.43,106.71,107.42,1141676.0,106.99,107.43,106.71,107.42,1141676.0
2018-03-19 09:30:00,106.39,107.01,105.0,106.46,614413.0,106.39,107.01,105.0,106.46,614413.0
2018-03-19 10:00:00,106.52,106.83,105.92,106.83,215773.0,106.52,106.83,105.92,106.83,215773.0
2018-03-19 10:30:00,106.82,106.85,105.28,105.63,198523.0,106.82,106.85,105.28,105.63,198523.0
2018-03-19 11:00:00,105.66,105.84,104.85,105.04,350652.0,105.66,105.84,104.85,105.04,350652.0
2018-03-19 11:30:00,105.05,105.15,104.24,104.36,224287.0,105.05,105.15,104.24,104.36,224287.0
2018-03-19 12:00:00,104.3,104.84,104.21,104.8,119950.0,104.3,104.84,104.21,104.8,119950.0
2018-03-19 12:30:00,104.81,104.97,103.95,104.56,90555.0,104.81,104.97,103.95,104.56,90555.0
2018-03-19 13:00:00,104.53,104.59,103.9,104.43,81405.0,104.53,104.59,103.9,104.43,81405.0
2018-03-19 13:30:00,104.45,105.0,104.22,104.62,63846.0,104.45,105.0,104.22,104.62,63846.0
2018-03-19 14:00:00,104.63,104.87,103.67,103.86,166252.0,104.63,104.87,103.67,103.86,166252.0
2018-03-19 14:30:00,103.85,104.03,102.54,103.37,382954.0,103.85,104.03,102.54,103.37,382954.0
2018-03-19 15:00:00,103.36,103.76,102.93,103.61,268050.0,103.36,103.76,102.93,103.61,268050.0
2018-03-19 15:30:00,103.61,104.99,103.28,104.51,820337.0,103.61,104.99,103.28,104.51,820337.0
2018-03-20 09:30:00,105.34,106.51,105.02,105.24,241488.0,105.34,106.51,105.02,105.24,241488.0
2018-03-20 10:00:00,105.28,105.63,104.36,105.17,227331.0,105.28,105.63,104.36,105.17,227331.0
2018-03-20 10:30:00,105.17,105.86,105.13,105.86,166418.0,105.17,105.86,105.13,105.86,166418.0
2018-03-20 11:00:00,105.86,106.24,105.8,106.23,93945.0,105.86,106.24,105.8,106.23,93945.0
2018-03-20 11:30:00,106.24,106.27,105.51,105.66,131719.0,106.24,106.27,105.51,105.66,131719.0
2018-03-20 12:00:00,105.69,105.81,105.2,105.62,149049.0,105.69,105.81,105.2,105.62,149049.0
2018-03-20 12:30:00,105.67,105.95,105.45,105.76,101202.0,105.67,105.95,105.45,105.76,101202.0
2018-03-20 13:00:00,105.73,105.86,105.2,105.56,74446.0,105.73,105.86,105.2,105.56,74446.0
2018-03-20 13:30:00,105.53,105.63,105.32,105.43,69450.0,105.53,105.63,105.32,105.43,69450.0
2018-03-20 14:00:00,105.45,105.7,105.35,105.62,62138.0,105.45,105.7,105.35,105.62,62138.0
2018-03-20 14:30:00,105.6,105.71,105.39,105.48,74768.0,105.6,105.71,105.39,105.48,74768.0
2018-03-20 15:00:00,105.5,105.75,105.24,105.26,194399.0,105.5,105.75,105.24,105.26,194399.0
2018-03-20 15:30:00,105.26,105.42,105.06,105.22,318740.0,105.26,105.42,105.06,105.22,318740.0
2018-03-21 09:30:00,105.01,105.54,104.67,105.26,118242.0,105.01,105.54,104.67,105.26,118242.0
2018-03-21 10:00:00,105.25,105.85,105.16,105.74,109163.0,105.25,105.85,105.16,105.74,109163.0
2018-03-21 10:30:00,105.72,105.99,105.34,105.5,166542.0,105.72,105.99,105.34,105.5,166542.0
2018-03-21 11:00:00,105.52,105.97,105.41,105.45,73913.0,105.52,105.97,105.41,105.45,73913.0
2018-03-21 11:30:00,105.43,105.85,105.42,105.75,111175.0,105.43,105.85,105.42,105.75,111175.0
2018-03-21 12:00:00,105.72,105.73,104.97,105.11,66320.0,105.72,105.73,104.97,105.11,66320.0
2018-03-21 12:30:00,105.09,105.2,104.89,105.0,72546.0,105.09,105.2,104.89,105.0,72546.0
2018-03-21 13:00:00,105.0,105.1,104.67,104.9,72563.0,105.0,105.1,104.67,104.9,72563.0
2018-03-21 13:30:00,104.86,105.57,104.7,105.52,99766.0,104.86,105.57,104.7,105.52,99766.0
2018-03-21 14:00:00,105.51,106.07,104.8,104.93,183469.0,105.51,106.07,104.8,104.93,183469.0
2018-03-21 14:30:00,104.96,105.03,103.88,104.62,113184.0,104.96,105.03,103.88,104.62,113184.0
2018-03-21 15:00:00,104.51,105.27,104.44,104.91,145058.0,104.51,105.27,104.44,104.91,145058.0
2018-03-21 15:30:00,104.91,105.48,104.72,104.73,243867.0,104.91,105.48,104.72,104.73,243867.0
2018-03-22 09:30:00,103.4,104.66,102.43,104.22,374744.0,103.4,104.66,102.43,104.22,374744.0
2018-03-22 10:00:00,104.17,104.75,103.81,104.17,111785.0,104.17,104.75,103.81,104.17,111785.0
2018-03-22 10:30:00,104.06,104.06,103.55,103.7,193399.0,104.06,104.06,103.55,103.7,193399.0
2018-03-22 11:00:00,103.76,104.57,103.55,103.75,189942.0,103.76,104.57,103.55,103.75,189942.0
2018-03-22 11:30:00,103.76,103.81,102.93,103.39,247255.0,103.76,103.81,102.93,103.39,247255.0
2018-03-22 12:00:00,103.36,104.13,103.06,104.1,141374.0,103.36,104.13,103.06,104.1,141374.0
2018-03-22 12:30:00,104.14,104.23,103.78,104.04,67718.0,104.14,104.23,103.78,104.04,67718.0
2018-03-22 13:00:00,104.01,104.2,103.53,104.2,56324.0,104.01,104.2,103.53,104.2,56324.0
2018-03-22 13:30:00,104.2,104.41,103.79,103.98,54592.0,104.2,104.41,103.79,103.98,54592.0
2018-03-22 14:00:00,104.01,104.22,103.41,103.44,55258.0,104.01,104.22,103.41,103.44,55258.0
2018-03-22 14:30:00,103.39,103.75,103.15,103.23,62004.0,103.39,103.75,103.15,103.23,62004.0
2018-03-22 15:00:00,103.2,103.49,102.88,103.11,105741.0,103.2,103.49,102.88,103.11,105741.0
2018-03-22 15:30:00,103.1,103.17,102.26,102.39,380977.0,103.1,103.17,102.26,102.39,380977.0
2018-03-23 09:30:00,102.29,103.59,102.07,103.29,175052.0,102.29,103.59,102.07,103.29,175052.0
2018-03-23 10:00:00,103.32,103.52,102.51,102.77,107750.0,103.32,103.52,102.51,102.77,107750.0
2018-03-23 10:30:00,102.8,103.36,102.65,103.3,132990.0,102.8,103.36,102.65,103.3,132990.0
2018-03-23 11:00:00,103.34,103.87,102.91,102.91,93141.0,103.34,103.87,102.91,102.91,93141.0
2018-03-23 11:30:00,102.84,103.26,101.67,101.74,150520.0,102.84,103.26,101.67,101.74,150520.0
2018-03-23 12:00:00,101.72,102.17,101.5,101.9,139890.0,101.72,102.17,101.5,101.9,139890.0
2018-03-23 12:30:00,101.94,101.94,101.34,101.6,65802.0,101.94,101.94,101.34,101.6,65802.0
2018-03-23 13:00:00,101.54,102.43,101.26,102.28,108534.0,101.54,102.43,101.26,102.28,108534.0
2018-03-23 13:30:00,102.33,102.82,101.96,102.62,46297.0,102.33,102.82,101.96,102.62,46297.0
2018-03-23 14:00:00,102.68,102.71,101.65,101.92,51830.0,102.68,102.71,101.65,101.92,51830.0
2018-03-23 14:30:00,101.86,101.9,100.8,100.86,82490.0,101.86,101.9,100.8,100.86,82490.0
2018-03-23 15:00:00,100.95,101.18,100.5,100.66,138944.0,100.95,101.18,100.5,100.66,138944.0
2018-03-23 15:30:00,100.67,100.69,99.64,99.7,345158.0,100.67,100.69,99.64,99.7,345158.0
2018-03-26 09:30:00,101.78,103.27,101.63,102.51,209029.0,101.78,103.27,101.63,102.51,209029.0
2018-03-26 10:00:00,102.59,102.81,102.32,102.33,149020.0,102.59,102.81,102.32,102.33,149020.0
2018-03-26 10:30:00,102.18,102.76,102.18,102.49,143492.0,102.18,102.76,102.18,102.49,143492.0
2018-03-26 11:00:00,102.52,102.71,101.67,101.99,127695.0,102.52,102.71,101.67,101.99,127695.0
2018-03-26 11:30:00,102.02,102.38,101.87,102.15,92062.0,102.02,102.38,101.87,102.15,92062.0
2018-03-26 12:00:00,102.1,102.51,102.0,102.42,128256.0,102.1,102.51,102.0,102.42,128256.0
2018-03-26 12:30:00,102.41,102.67,101.91,101.91,71365.0,102.41,102.67,101.91,101.91,71365.0
2018-03-26 13:00:00,101.86,102.55,101.85,102.23,66527.0,101.86,102.55,101.85,102.23,66527.0
2018-03-26 13:30:00,102.2,102.27,101.71,101.85,65085.0,102.2,102.27,101.71,101.85,65085.0
2018-03-26 14:00:00,101.87,102.8,101.79,102.79,57022.0,101.87,102.8,101.79,102.79,57022.0
2018-03-26 14:30:00,102.86,103.07,102.59,102.74,88925.0,102.86,103.07,102.59,102.74,88925.0
2018-03-26 15:00:00,102.76,103.05,102.72,102.95,99894.0,102.76,103.05,102.72,102.95,99894.0
2018-03-26 15:30:00,102.97,103.25,102.93,103.1,306160.0,102.97,103.25,102.93,103.1,306160.0
2018-03-27 09:30:00,103.63,104.2,102.14,102.54,104076.0,103.63,104.2,102.14,102.54,104076.0
2018-03-27 10:00:00,102.49,102.89,102.13,102.45,146126.0,102.49,102.89,102.13,102.45,146126.0
2018-03-27 10:30:00,102.42,102.85,102.25,102.34,76727.0,102.42,102.85,102.25,102.34,76727.0
2018-03-27 11:00:00,102.38,102.39,101.26,101.55,77029.0,102.38,102.39,101.26,101.55,77029.0
2018-03-27 11:30:00,101.56,102.85,101.56,102.39,86801.0,101.56,102.85,101.56,102.39,86801.0
2018-03-27 12:00:00,102.39,102.56,101.45,101.46,44396.0,102.39,102.56,101.45,101.46,44396.0
2018-03-27 12:30:00,101.39,101.59,100.97,101.48,70008.0,101.39,101.59,100.97,101.48,70008.0
2018-03-27 13:00:00,101.55,101.95,101.45,101.45,43616.0,101.55,101.95,101.45,101.45,43616.0
2018-03-27 13:30:00,101.45,101.51,100.61,100.85,168633.0,101.45,101.51,100.61,100.85,168633.0
2018-03-27 14:00:00,100.84,100.88,100.1,100.14,225406.0,100.84,100.88,100.1,100.14,225406.0
2018-03-27 14:30:00,100.15,100.57,99.47,99.52,297627.0,100.15,100.57,99.47,99.52,297627.0
2018-03-27 15:00:00,99.58,99.58,98.37,98.9,321337.0,99.58,99.58,98.37,98.9,321337.0
2018-03-27 15:30:00,98.87,98.99,97.71,98.04,1009893.0,98.87,98.99,97.71,98.04,1009893.0
2018-03-28 09:30:00,97.69,98.62,95.54,98.48,626123.0,97.69,98.62,95.54,98.48,626123.0
2018-03-28 10:00:00,98.49,98.69,96.86,97.56,423647.0,98.49,98.69,96.86,97.56,423647.0
2018-03-28 10:30:00,97.6,97.8,96.63,97.49,321974.0,97.6,97.8,96.63,97.49,321974.0
2018-03-28 11:00:00,97.5,97.97,96.95,97.1,154472.0,97.5,97.97,96.95,97.1,154472.0
2018-03-28 11:30:00,97.13,98.25,96.83,97.61,271773.0,97.13,98.25,96.83,97.61,271773.0
2018-03-28 12:00:00,97.65,98.85,97.51,97.99,203228.0,97.65,98.85,97.51,97.99,203228.0
2018-03-28 12:30:00,97.99,98.46,97.63,97.66,175854.0,97.99,98.46,97.63,97.66,175854.0
2018-03-28 13:00:00,97.64,98.28,97.35,97.91,77981.0,97.64,98.28,97.35,97.91,77981.0
2018-03-28 13:30:00,98.02,98.66,97.61,98.26,66047.0,98.02,98.66,97.61,98.26,66047.0
2018-03-28 14:00:00,98.3,98.39,97.56,97.7,81604.0,98.3,98.39,97.56,97.7,81604.0
2018-03-28 14:30:00,97.62,98.71,97.6,97.75,115238.0,97.62,98.71,97.6,97.75,115238.0
2018-03-28 15:00:00,97.75,98.33,97.34,98.22,207399.0,97.75,98.33,97.34,98.22,207399.0
2018-03-28 15:30:00,98.22,98.65,97.42,97.43,492296.0,98.22,98.65,97.42,97.43,492296.0
2018-03-29 09:30:00,98.09,98.27,95.92,96.75,302958.0,98.09,98.27,95.92,96.75,302958.0
2018-03-29 10:00:00,96.77,97.57,96.68,97.42,100349.0,96.77,97.57,96.68,97.42,100349.0
2018-03-29 10:30:00,97.44,98.24,97.33,98.0,109751.0,97.44,98.24,97.33,98.0,109751.0
2018-03-29 11:00:00,98.02,98.02,97.34,97.44,126335.0,98.02,98.02,97.34,97.44,126335.0
2018-03-29 11:30:00,97.39,97.5,96.94,97.11,245494.0,97.39,97.5,96.94,97.11,245494.0
2018-03-29 12:00:00,97.19,97.25,96.93,97.23,237343.0,97.19,97.25,96.93,97.23,237343.0
2018-03-29 12:30:00,97.25,97.81,97.22,97.79,63130.0,97.25,97.81,97.22,97.79,63130.0
2018-03-29 13:00:00,97.85,98.07,97.52,97.95,77911.0,97.85,98.07,97.52,97.95,77911.0
2018-03-29 13:30:00,98.0,98.84,97.86,98.76,118067.0,98.0,98.84,97.86,98.76,118067.0
2018-03-29 14:00:00,98.77,99.35,98.66,99.14,88516.0,98.77,99.35,98.66,99.14,88516.0
2018-03-29 14:30:00,99.19,99.77,99.18,99.37,63352.0,99.19,99.77,99.18,99.37,63352.0
2018-03-29 15:00:00,99.43,99.67,98.5,98.59,114196.0,99.43,99.67,98.5,98.59,114196.0
2018-03-29 15:30:00,98.59,98.63,97.3,97.78,495508.0,98.59,98.63,97.3,97.78,495508.0
2018-04-02 09:30:00,96.32,96.99,95.08,96.26,443576.0,96.32,96.99,95.08,96.26,443576.0
2018-04-02 10:00:00,96.24,96.24,95.26,96.05,278070.0,96.24,96.24,95.26,96.05,278070.0
2018-04-02 10:30:00,96.04,96.21,95.66,95.66,236627.0,96.04,96.21,95.66,95.66,236627.0
2018-04-02 11:00:00,95.66,96.14,95.36,96.13,216600.0,95.66,96.14,95.36,96.13,216600.0
2018-04-02 11:30:00,96.13,96.13,94.75,95.2,265401.0,96.13,96.13,94.75,95.2,265401.0
2018-04-02 12:00:00,95.16,95.27,94.55,94.93,329056.0,95.16,95.27,94.55,94.93,329056.0
2018-04-02 12:30:00,94.98,95.73,94.87,95.49,134085.0,94.98,95.73,94.87,95.49,134085.0
2018-04-02 13:00:00,95.48,95.56,94.47,94.51,147935.0,95.48,95.56,94.47,94.51,147935.0
2018-04-02 13:30:00,94.48,95.1,94.23,94.73,146631.0,94.48,95.1,94.23,94.73,146631.0
2018-04-02 14:00:00,94.71,94.98,93.92,94.18,180240.0,94.71,94.98,93.92,94.18,180240.0
2018-04-02 14:30:00,94.11,95.12,94.06,95.12,208928.0,94.11,95.12,94.06,95.12,208928.0
2018-04-02 15:00:00,95.12,95.88,94.93,95.28,165263.0,95.12,95.88,94.93,95.28,165263.0
2018-04-02 15:30:00,95.29,96.24,94.95,95.9,485506.0,95.29,96.24,94.95,95.9,485506.0
2018-04-03 09:30:00,96.65,96.78,94.51,94.74,187323.0,96.65,96.78,94.51,94.74,187323.0
2018-04-03 10:00:00,94.7,94.83,93.82,94.44,157639.0,94.7,94.83,93.82,94.44,157639.0
2018-04-03 10:30:00,94.45,95.01,94.27,94.82,113346.0,94.45,95.01,94.27,94.82,113346.0
2018-04-03 11:00:00,94.87,95.52,94.83,94.85,85820.0,94.87,95.52,94.83,94.85,85820.0
2018-04-03 11:30:00,94.89,94.94,93.42,93.63,123982.0,94.89,94.94,93.42,93.63,123982.0
2018-04-03 12:00:00,93.61,93.98,93.42,93.5,90988.0,93.61,93.98,93.42,93.5,90988.0
2018-04-03 12:30:00,93.52,94.03,93.5,93.74,43184.0,93.52,94.03,93.5,93.74,43184.0
2018-04-03 13:00:00,93.74,94.34,93.54,94.23,92345.0,93.74,94.34,93.54,94.23,92345.0
2018-04-03 13:30:00,94.26,94.36,93.95,94.14,130409.0,94.26,94.36,93.95,94.14,130409.0
2018-04-03 14:00:00,94.12,94.42,93.93,94.39,116046.0,94.12,94.42,93.93,94.39,116046.0
2018-04-03 14:30:00,94.36,95.23,94.03,95.07,158699.0,94.36,95.23,94.03,95.07,158699.0
2018-04-03 15:00:00,95.04,95.98,95.02,95.88,184123.0,95.04,95.98,95.02,95.88,184123.0
2018-04-03 15:30:00,95.93,95.96,95.41,95.86,349469.0,95.93,95.96,95.41,95.86,349469.0
2018-04-04 09:30:00,93.49,95.0,92.81,93.08,272973.0,93.49,95.0,92.81,93.08,272973.0
2018-04-04 10:00:00,93.03,94.62,92.86,93.98,219561.0,93.03,94.62,92.86,93.98,219561.0
2018-04-04 10:30:00,94.0,94.47,93.51,94.32,94480.0,94.0,94.47,93.51,94.32,94480.0
2018-04-04 11:00:00,94.29,94.8,94.03,94.76,118112.0,94.29,94.8,94.03,94.76,118112.0
2018-04-04 11:30:00,94.74,95.29,94.56,95.23,184359.0,94.74,95.29,94.56,95.23,184359.0
2018-04-04 12:00:00,95.18,96.0,94.91,95.29,232915.0,95.18,96.0,94.91,95.29,232915.0
2018-04-04 12:30:00,95.42,95.73,95.04,95.23,159389.0,95.42,95.73,95.04,95.23,159389.0
2018-04-04 13:00:00,95.23,95.3,94.68,94.9,144889.0,95.23,95.3,94.68,94.9,144889.0
2018-04-04 13:30:00,94.83,95.02,94.7,94.81,102659.0,94.83,95.02,94.7,94.81,102659.0
2018-04-04 14:00:00,94.9,96.0,94.85,95.98,54766.0,94.9,96.0,94.85,95.98,54766.0
2018-04-04 14:30:00,96.0,96.23,95.72,96.12,74442.0,96.0,96.23,95.72,96.12,74442.0
2018-04-04 15:00:00,96.15,96.9,96.13,96.79,166347.0,96.15,96.9,96.13,96.79,166347.0
2018-04-04 15:30:00,96.8,97.38,96.74,96.97,393024.0,96.8,97.38,96.74,96.97,393024.0
2018-04-05 09:30:00,99.2,100.59,97.97,99.03,424314.0,99.2,100.59,97.97,99.03,424314.0
2018-04-05 10:00:00,99.06,99.18,98.34,98.58,231904.0,99.06,99.18,98.34,98.58,231904.0
2018-04-05 10:30:00,98.58,99.44,98.56,98.92,202226.0,98.58,99.44,98.56,98.92,202226.0
2018-04-05 11:00:00,98.93,99.53,98.93,99.21,221079.0,98.93,99.53,98.93,99.21,221079.0
2018-04-05 11:30:00,99.25,99.75,99.1,99.47,193538.0,99.25,99.75,99.1,99.47,193538.0
2018-04-05 12:00:00,99.43,99.45,98.57,98.89,164065.0,99.43,99.45,98.57,98.89,164065.0
2018-04-05 12:30:00,98.9,99.18,98.65,99.06,81191.0,98.9,99.18,98.65,99.06,81191.0
2018-04-05 13:00:00,99.1,99.2,98.39,98.49,122241.0,99.1,99.2,98.39,98.49,122241.0
2018-04-05 13:30:00,98.44,98.73,97.95,98.57,103888.0,98.44,98.73,97.95,98.57,103888.0
2018-04-05 14:00:00,98.66,98.77,98.43,98.61,81076.0,98.66,98.77,98.43,98.61,81076.0
2018-04-05 14:30:00,98.59,99.04,98.59,98.94,82923.0,98.59,99.04,98.59,98.94,82923.0
2018-04-05 15:00:00,98.95,99.07,98.71,98.78,109703.0,98.95,99.07,98.71,98.78,109703.0
2018-04-05 15:30:00,98.77,98.91,98.32,98.62,280904.0,98.77,98.91,98.32,98.62,280904.0
2018-04-06 09:30:00,97.87,98.41,97.15,97.39,96326.0,97.87,98.41,97.15,97.39,96326.0
2018-04-06 10:00:00,97.38,97.58,96.84,97.33,54728.0,97.38,97.58,96.84,97.33,54728.0
2018-04-06 10:30:00,97.32,97.37,96.41,96.81,85573.0,97.32,97.37,96.41,96.81,85573.0
2018-04-06 11:00:00,96.76,96.76,95.89,96.28,102401.0,96.76,96.76,95.89,96.28,102401.0
2018-04-06 11:30:00,96.32,96.49,95.89,96.25,195310.0,96.32,96.49,95.89,96.25,195310.0
2018-04-06 12:00:00,96.26,96.48,95.53,95.53,135538.0,96.26,96.48,95.53,95.53,135538.0
2018-04-06 12:30:00,95.51,96.37,95.44,96.31,116836.0,95.51,96.37,95.44,96.31,116836.0
2018-04-06 13:00:00,96.31,96.33,95.6,95.89,66859.0,96.31,96.33,95.6,95.89,66859.0
2018-04-06 13:30:00,95.9,95.92,94.49,94.57,81875.0,95.9,95.92,94.49,94.57,81875.0
2018-04-06 14:00:00,94.5,95.03,94.35,94.54,79421.0,94.5,95.03,94.35,94.54,79421.0
2018-04-06 14:30:00,94.51,94.73,93.9,94.06,89489.0,94.51,94.73,93.9,94.06,89489.0
2018-04-06 15:00:00,94.09,94.6,93.9,94.23,101790.0,94.09,94.6,93.9,94.23,101790.0
2018-04-06 15:30:00,94.22,95.13,94.21,94.63,254297.0,94.22,95.13,94.21,94.63,254297.0
2018-04-09 09:30:00,95.21,96.91,95.02,96.75,122575.0,95.21,96.91,95.02,96.75,122575.0
2018-04-09 10:00:00,96.69,96.89,96.38,96.75,67227.0,96.69,96.89,96.38,96.75,67227.0
2018-04-09 10:30:00,96.75,97.28,96.58,96.84,59326.0,96.75,97.28,96.58,96.84,59326.0
2018-04-09 11:00:00,96.88,97.07,96.58,96.96,76606.0,96.88,97.07,96.58,96.96,76606.0
2018-04-09 11:30:00,96.94,97.08,96.82,97.01,77382.0,96.94,97.08,96.82,97.01,77382.0
2018-04-09 12:00:00,96.99,97.62,96.99,97.25,67510.0,96.99,97.62,96.99,97.25,67510.0
2018-04-09 12:30:00,97.21,97.36,97.0,97.21,41370.0,97.21,97.36,97.0,97.21,41370.0
2018-04-09 13:00:00,97.25,97.59,97.1,97.24,78478.0,97.25,97.59,97.1,97.24,78478.0
2018-04-09 13:30:00,97.22,97.43,97.1,97.24,62453.0,97.22,97.43,97.1,97.24,62453.0
2018-04-09 14:00:00,97.23,97.25,96.63,96.75,117465.0,97.23,97.25,96.63,96.75,117465.0
2018-04-09 14:30:00,96.74,97.04,96.58,97.04,78132.0,96.74,97.04,96.58,97.04,78132.0
2018-04-09 15:00:00,97.04,97.04,96.65,96.84,167260.0,97.04,97.04,96.65,96.84,167260.0
2018-04-09 15:30:00,96.83,96.87,96.46,96.51,569236.0,96.83,96.87,96.46,96.51,569236.0
2018-04-10 09:30:00,98.52,99.19,96.73,97.25,219139.0,98.52,99.19,96.73,97.25,219139.0
2018-04-10 10:00:00,97.37,97.41,96.62,97.03,87305.0,97.37,97.41,96.62,97.03,87305.0
2018-04-10 10:30:00,97.02,97.69,96.94,97.3,73503.0,97.02,97.69,96.94,97.3,73503.0
2018-04-10 11:00:00,97.33,97.74,97.17,97.44,70167.0,97.33,97.74,97.17,97.44,70167.0
2018-04-10 11:30:00,97.48,97.82,97.06,97.48,70378.0,97.48,97.82,97.06,97.48,70378.0
2018-04-10 12:00:00,97.49,97.63,96.74,97.02,66000.0,97.49,97.63,96.74,97.02,66000.0
2018-04-10 12:30:00,97.02,97.4,96.95,97.12,68137.0,97.02,97.4,96.95,97.12,68137.0
2018-04-10 13:00:00,97.21,97.48,97.07,97.45,40295.0,97.21,97.48,97.07,97.45,40295.0
2018-04-10 13:30:00,97.45,97.51,97.07,97.47,63521.0,97.45,97.51,97.07,97.47,63521.0
2018-04-10 14:00:00,97.49,97.58,97.11,97.16,77781.0,97.49,97.58,97.11,97.16,77781.0
2018-04-10 14:30:00,97.16,97.52,97.11,97.49,86509.0,97.16,97.52,97.11,97.49,86509.0
2018-04-10 15:00:00,97.5,97.89,97.3,97.87,155921.0,97.5,97.89,97.3,97.87,155921.0
2018-04-10 15:30:00,97.83,97.92,97.52,97.64,280247.0,97.83,97.92,97.52,97.64,280247.0
2018-04-11 09:30:00,96.76,97.54,96.59,97.54,47966.0,96.76,97.54,96.59,97.54,47966.0
2018-04-11 10:00:00,97.46,97.88,97.16,97.88,29341.0,97.46,97.88,97.16,97.88,29341.0
2018-04-11 10:30:00,97.88,97.95,97.11,97.14,36008.0,97.88,97.95,97.11,97.14,36008.0
2018-04-11 11:00:00,97.05,97.67,96.96,97.37,129541.0,97.05,97.67,96.96,97.37,129541.0
2018-04-11 11:30:00,97.4,97.73,97.31,97.67,114066.0,97.4,97.73,97.31,97.67,114066.0
2018-04-11 12:00:00,97.64,97.93,97.58,97.63,76514.0,97.64,97.93,97.58,97.63,76514.0
2018-04-11 12:30:00,97.66,97.69,97.03,97.03,43225.0,97.66,97.69,97.03,97.03,43225.0
2018-04-11 13:00:00,97.11,97.28,96.92,97.04,41533.0,97.11,97.28,96.92,97.04,41533.0
2018-04-11 13:30:00,97.04,97.13,96.76,96.86,31903.0,97.04,97.13,96.76,96.86,31903.0
2018-04-11 14:00:00,96.84,97.37,96.74,97.06,46731.0,96.84,97.37,96.74,97.06,46731.0
2018-04-11 14:30:00,97.12,97.37,96.94,97.18,65207.0,97.12,97.37,96.94,97.18,65207.0
2018-04-11 15:00:00,97.11,97.2,96.47,96.61,62436.0,97.11,97.2,96.47,96.61,62436.0
2018-04-11 15:30:00,96.63,96.91,96.49,96.63,154209.0,96.63,96.91,96.49,96.63,154209.0
2018-04-12 09:30:00,96.82,97.76,96.47,97.76,135998.0,96.82,97.76,96.47,97.76,135998.0
2018-04-12 10:00:00,97.76,98.89,97.72,98.46,162212.0,97.76,98.89,97.72,98.46,162212.0
2018-04-12 10:30:00,98.47,98.53,98.01,98.33,54275.0,98.47,98.53,98.01,98.33,54275.0
2018-04-12 11:00:00,98.34,98.96,98.34,98.56,148857.0,98.34,98.96,98.34,98.56,148857.0
2018-04-12 11:30:00,98.54,98.6,97.81,97.98,96237.0,98.54,98.6,97.81,97.98,96237.0
2018-04-12 12:00:00,97.97,98.04,97.63,97.96,56153.0,97.97,98.04,97.63,97.96,56153.0
2018-04-12 12:30:00,98.01,98.27,97.97,98.26,77278.0,98.01,98.27,97.97,98.26,77278.0
2018-04-12 13:00:00,98.27,98.28,97.7,97.73,71508.0,98.27,98.28,97.7,97.73,71508.0
2018-04-12 13:30:00,97.67,98.05,97.65,97.89,32448.0,97.67,98.05,97.65,97.89,32448.0
2018-04-12 14:00:00,97.89,98.3,97.85,98.13,39629.0,97.89,98.3,97.85,98.13,39629.0
2018-04-12 14:30:00,98.16,98.18,97.89,97.91,52118.0,98.16,98.18,97.89,97.91,52118.0
2018-04-12 15:00:00,97.97,98.24,97.92,98.16,108899.0,97.97,98.24,97.92,98.16,108899.0
2018-04-12 15:30:00,98.15,98.22,97.74,97.84,240190.0,98.15,98.22,97.74,97.84,240190.0
2018-04-13 09:30:00,98.81,99.0,97.33,97.75,163705.0,98.81,99.0,97.33,97.75,163705.0
2018-04-13 10:00:00,97.72,97.96,97.17,97.36,70378.0,97.72,97.96,97.17,97.36,70378.0
2018-04-13 10:30:00,97.31,97.67,97.11,97.26,41481.0,97.31,97.67,97.11,97.26,41481.0
2018-04-13 11:00:00,97.17,97.45,96.84,97.34,30491.0,97.17,97.45,96.84,97.34,30491.0
2018-04-13 11:30:00,97.42,97.48,97.02,97.14,25509.0,97.42,97.48,97.02,97.14,25509.0
2018-04-13 12:00:00,97.14,97.48,97.09,97.38,22350.0,97.14,97.48,97.09,97.38,22350.0
2018-04-13 12:30:00,97.31,97.49,97.12,97.46,30479.0,97.31,97.49,97.12,97.46,30479.0
2018-04-13 13:00:00,97.44,97.83,97.42,97.69,27987.0,97.44,97.83,97.42,97.69,27987.0
2018-04-13 13:30:00,97.74,97.74,97.43,97.59,40177.0,97.74,97.74,97.43,97.59,40177.0
2018-04-13 14:00:00,97.6,97.83,97.49,97.79,53805.0,97.6,97.83,97.49,97.79,53805.0
2018-04-13 14:30:00,97.77,97.86,97.45,97.46,61148.0,97.77,97.86,97.45,97.46,61148.0
2018-04-13 15:00:00,97.45,97.46,96.59,96.82,88405.0,97.45,97.46,96.59,96.82,88405.0
2018-04-13 15:30:00,96.79,97.46,96.6,97.2,193734.0,96.79,97.46,96.6,97.2,193734.0
2018-04-16 09:30:00,97.93,97.93,97.31,97.82,84106.0,97.93,97.93,97.31,97.82,84106.0
2018-04-16 10:00:00,97.84,98.14,97.49,97.88,40458.0,97.84,98.14,97.49,97.88,40458.0
2018-04-16 10:30:00,97.88,97.97,97.5,97.76,41510.0,97.88,97.97,97.5,97.76,41510.0
2018-04-16 11:00:00,97.81,98.03,97.27,97.71,35740.0,97.81,98.03,97.27,97.71,35740.0
2018-04-16 11:30:00,97.67,97.91,97.52,97.81,37184.0,97.67,97.91,97.52,97.81,37184.0
2018-04-16 12:00:00,97.87,98.4,97.84,98.4,57325.0,97.87,98.4,97.84,98.4,57325.0
2018-04-16 12:30:00,98.41,98.68,98.2,98.66,36318.0,98.41,98.68,98.2,98.66,36318.0
2018-04-16 13:00:00,98.66,98.7,98.35,98.43,31652.0,98.66,98.7,98.35,98.43,31652.0
2018-04-16 13:30:00,98.41,98.54,98.2,98.35,31907.0,98.41,98.54,98.2,98.35,31907.0
2018-04-16 14:00:00,98.36,98.53,98.17,98.46,49836.0,98.36,98.53,98.17,98.46,49836.0
2018-04-16 14:30:00,98.43,98.87,98.4,98.6,66693.0,98.43,98.87,98.4,98.6,66693.0
2018-04-16 15:00:00,98.62,98.78,98.36,98.47,54352.0,98.62,98.78,98.36,98.47,54352.0
2018-04-16 15:30:00,98.46,98.69,98.38,98.47,162093.0,98.46,98.69,98.38,98.47,162093.0
2018-04-17 09:30:00,99.54,100.37,99.29,99.98,139170.0,99.54,100.37,99.29,99.98,139170.0
2018-04-17 10:00:00,100.08,100.79,99.93,100.28,139837.0,100.08,100.79,99.93,100.28,139837.0
2018-04-17 10:30:00,100.28,100.64,99.97,100.61,76227.0,100.28,100.64,99.97,100.61,76227.0
2018-04-17 11:00:00,100.64,101.14,100.47,101.07,115904.0,100.64,101.14,100.47,101.07,115904.0
2018-04-17 11:30:00,101.02,101.17,100.73,100.75,131668.0,101.02,101.17,100.73,100.75,131668.0
2018-04-17 12:00:00,100.81,101.37,100.8,101.08,68163.0,100.81,101.37,100.8,101.08,68163.0
2018-04-17 12:30:00,101.12,101.31,100.92,100.98,54666.0,101.12,101.31,100.92,100.98,54666.0
2018-04-17 13:00:00,100.99,101.48,100.93,101.47,55766.0,100.99,101.48,100.93,101.47,55766.0
2018-04-17 13:30:00,101.49,101.78,101.3,101.72,70720.0,101.49,101.78,101.3,101.72,70720.0
2018-04-17 14:00:00,101.74,101.99,101.57,101.95,90447.0,101.74,101.99,101.57,101.95,90447.0
2018-04-17 14:30:00,101.94,102.49,101.94,102.27,103959.0,101.94,102.49,101.94,102.27,103959.0
2018-04-17 15:00:00,102.29,102.31,101.82,102.22,127564.0,102.29,102.31,101.82,102.22,127564.0
2018-04-17 15:30:00,102.22,102.4,102.05,102.22,304814.0,102.22,102.4,102.05,102.22,304814.0
2018-04-18 09:30:00,102.04,102.6,101.49,102.0,161026.0,102.04,102.6,101.49,102.0,161026.0
2018-04-18 10:00:00,101.97,102.0,100.95,101.48,115269.0,101.97,102.0,100.95,101.48,115269.0
2018-04-18 10:30:00,101.42,101.84,101.22,101.73,52534.0,101.42,101.84,101.22,101.73,52534.0
2018-04-18 11:00:00,101.7,102.26,101.66,102.06,49658.0,101.7,102.26,101.66,102.06,49658.0
2018-04-18 11:30:00,102.04,102.37,101.94,102.16,24519.0,102.04,102.37,101.94,102.16,24519.0
2018-04-18 12:00:00,102.19,102.39,102.07,102.31,43460.0,102.19,102.39,102.07,102.31,43460.0
2018-04-18 12:30:00,102.31,102.84,102.25,102.78,28912.0,102.31,102.84,102.25,102.78,28912.0
2018-04-18 13:00:00,102.8,102.93,102.45,102.64,37760.0,102.8,102.93,102.45,102.64,37760.0
2018-04-18 13:30:00,102.59,103.0,102.53,102.6,41412.0,102.59,103.0,102.53,102.6,41412.0
2018-04-18 14:00:00,102.6,102.99,102.38,102.85,50585.0,102.6,102.99,102.38,102.85,50585.0
2018-04-18 14:30:00,102.86,103.15,102.72,102.75,63603.0,102.86,103.15,102.72,102.75,63603.0
2018-04-18 15:00:00,102.78,102.88,102.37,102.44,64620.0,102.78,102.88,102.37,102.44,64620.0
2018-04-18 15:30:00,102.46,102.73,102.44,102.49,178381.0,102.46,102.73,102.44,102.49,178381.0
2018-04-19 09:30:00,101.61,101.61,99.96,100.89,139971.0,101.61,101.61,99.96,100.89,139971.0
2018-04-19 10:00:00,100.83,102.17,100.69,101.96,105942.0,100.83,102.17,100.69,101.96,105942.0
2018-04-19 10:30:00,101.86,102.08,101.41,101.64,59780.0,101.86,102.08,101.41,101.64,59780.0
2018-04-19 11:00:00,101.7,101.7,100.98,101.27,41297.0,101.7,101.7,100.98,101.27,41297.0
2018-04-19 11:30:00,101.3,101.39,100.83,100.84,48307.0,101.3,101.39,100.83,100.84,48307.0
2018-04-19 12:00:00,100.81,101.11,100.77,101.0,25999.0,100.81,101.11,100.77,101.0,25999.0
2018-04-19 12:30:00,100.97,101.26,100.91,101.18,35544.0,100.97,101.26,100.91,101.18,35544.0
2018-04-19 13:00:00,101.11,101.2,100.6,100.67,44917.0,101.11,101.2,100.6,100.67,44917.0
2018-04-19 13:30:00,100.73,101.01,100.63,100.76,52229.0,100.73,101.01,100.63,100.76,52229.0
2018-04-19 14:00:00,100.79,100.84,100.33,100.37,30253.0,100.79,100.84,100.33,100.37,30253.0
2018-04-19 14:30:00,100.36,100.65,100.29,100.53,44877.0,100.36,100.65,100.29,100.53,44877.0
2018-04-19 15:00:00,100.54,100.94,100.44,100.67,68699.0,100.54,100.94,100.44,100.67,68699.0
2018-04-19 15:30:00,100.69,101.08,100.57,100.79,152382.0,100.69,101.08,100.57,100.79,152382.0
2018-04-20 09:30:00,100.37,100.76,99.37,99.53,92267.0,100.37,100.76,99.37,99.53,92267.0
2018-04-20 10:00:00,99.61,99.77,99.04,99.53,124047.0,99.61,99.77,99.04,99.53,124047.0
2018-04-20 10:30:00,99.49,99.87,98.74,98.74,72796.0,99.49,99.87,98.74,98.74,72796.0
2018-04-20 11:00:00,98.81,98.85,97.41,97.5,149987.0,98.81,98.85,97.41,97.5,149987.0
2018-04-20 11:30:00,97.46,98.28,97.46,97.67,90805.0,97.46,98.28,97.46,97.67,90805.0
2018-04-20 12:00:00,97.67,97.84,97.46,97.7,93636.0,97.67,97.84,97.46,97.7,93636.0
2018-04-20 12:30:00,97.7,98.12,97.28,98.12,110414.0,97.7,98.12,97.28,98.12,110414.0
2018-04-20 13:00:00,98.15,98.38,97.86,98.32,71075.0,98.15,98.38,97.86,98.32,71075.0
2018-04-20 13:30:00,98.36,98.63,98.01,98.08,104285.0,98.36,98.63,98.01,98.08,104285.0
2018-04-20 14:00:00,98.11,98.3,97.98,98.1,66661.0,98.11,98.3,97.98,98.1,66661.0
2018-04-20 14:30:00,98.13,98.51,98.05,98.44,48370.0,98.13,98.51,98.05,98.44,48370.0
2018-04-20 15:00:00,98.45,98.45,97.94,98.11,61897.0,98.45,98.45,97.94,98.11,61897.0
2018-04-20 15:30:00,98.09,98.68,98.02,98.4,255495.0,98.09,98.68,98.02,98.4,255495.0
2018-04-23 09:30:00,98.56,99.04,97.84,98.45,102761.0,98.56,99.04,97.84,98.45,102761.0
2018-04-23 10:00:00,98.4,99.07,98.2,98.87,94625.0,98.4,99.07,98.2,98.87,94625.0
2018-04-23 10:30:00,98.93,99.78,98.65,99.68,70505.0,98.93,99.78,98.65,99.68,70505.0
2018-04-23 11:00:00,99.68,100.08,99.45,99.53,58322.0,99.68,100.08,99.45,99.53,58322.0
2018-04-23 11:30:00,99.53,99.62,99.06,99.15,25869.0,99.53,99.62,99.06,99.15,25869.0
2018-04-23 12:00:00,99.18,99.18,98.69,98.86,37749.0,99.18,99.18,98.69,98.86,37749.0
2018-04-23 12:30:00,98.79,98.86,98.29,98.38,33981.0,98.79,98.86,98.29,98.38,33981.0
2018-04-23 13:00:00,98.37,98.5,98.24,98.25,23919.0,98.37,98.5,98.24,98.25,23919.0
2018-04-23 13:30:00,98.31,98.52,98.25,98.35,22145.0,98.31,98.52,98.25,98.35,22145.0
2018-04-23 14:00:00,98.34,98.45,97.59,97.7,50889.0,98.34,98.45,97.59,97.7,50889.0
2018-04-23 14:30:00,97.67,97.95,97.5,97.61,48695.0,97.67,97.95,97.5,97.61,48695.0
2018-04-23 15:00:00,97.54,98.21,97.54,98.17,52852.0,97.54,98.21,97.54,98.17,52852.0
2018-04-23 15:30:00,98.19,98.28,97.87,98.13,146796.0,98.19,98.28,97.87,98.13,146796.0
2018-04-24 09:30:00,98.79,99.91,98.49,99.02,72690.0,98.79,99.91,98.49,99.02,72690.0
2018-04-24 10:00:00,99.05,99.47,98.34,98.77,71933.0,99.05,99.47,98.34,98.77,71933.0
2018-04-24 10:30:00,98.59,99.25,98.34,98.89,38449.0,98.59,99.25,98.34,98.89,38449.0
2018-04-24 11:00:00,98.82,98.94,98.12,98.73,122529.0,98.82,98.94,98.12,98.73,122529.0
2018-04-24 11:30:00,98.79,98.81,98.15,98.16,76325.0,98.79,98.81,98.15,98.16,76325.0
2018-04-24 12:00:00,98.15,98.35,97.37,97.6,48420.0,98.15,98.35,97.37,97.6,48420.0
2018-04-24 12:30:00,97.54,97.6,97.0,97.1,87118.0,97.54,97.6,97.0,97.1,87118.0
2018-04-24 13:00:00,97.12,97.47,96.98,97.05,57669.0,97.12,97.47,96.98,97.05,57669.0
2018-04-24 13:30:00,97.01,97.21,96.2,96.32,48134.0,97.01,97.21,96.2,96.32,48134.0
2018-04-24 14:00:00,96.27,96.35,95.54,95.87,141035.0,96.27,96.35,95.54,95.87,141035.0
2018-04-24 14:30:00,95.95,96.54,95.88,96.45,38665.0,95.95,96.54,95.88,96.45,38665.0
2018-04-24 15:00:00,96.48,97.13,96.36,96.64,73204.0,96.48,97.13,96.36,96.64,73204.0
2018-04-24 15:30:00,96.65,96.65,95.89,96.39,218362.0,96.65,96.65,95.89,96.39,218362.0
2018-04-25 09:30:00,96.53,96.79,95.18,95.2,91800.0,96.53,96.79,95.18,95.2,91800.0
2018-04-25 10:00:00,95.25,95.36,94.59,95.23,94800.0,95.25,95.36,94.59,95.23,94800.0
2018-04-25 10:30:00,95.21,95.95,95.16,95.71,83861.0,95.21,95.95,95.16,95.71,83861.0
2018-04-25 11:00:00,95.78,97.11,95.6,97.05,61045.0,95.78,97.11,95.6,97.05,61045.0
2018-04-25 11:30:00,97.04,97.04,96.36,96.39,65200.0,97.04,97.04,96.36,96.39,65200.0
2018-04-25 12:00:00,96.43,96.83,96.36,96.73,42141.0,96.43,96.83,96.36,96.73,42141.0
2018-04-25 12:30:00,96.72,96.92,96.3,96.36,23100.0,96.72,96.92,96.3,96.36,23100.0
2018-04-25 13:00:00,96.41,96.6,95.99,96.16,26543.0,96.41,96.6,95.99,96.16,26543.0
2018-04-25 13:30:00,96.19,96.55,96.1,96.48,43531.0,96.19,96.55,96.1,96.48,43531.0
2018-04-25 14:00:00,96.53,96.56,95.93,96.04,34792.0,96.53,96.56,95.93,96.04,34792.0
2018-04-25 14:30:00,96.01,96.56,95.94,96.5,51076.0,96.01,96.56,95.94,96.5,51076.0
2018-04-25 15:00:00,96.54,96.67,96.06,96.1,66750.0,96.54,96.67,96.06,96.1,66750.0
2018-04-25 15:30:00,96.1,96.25,95.71,96.23,187083.0,96.1,96.25,95.71,96.23,187083.0
2018-04-26 09:30:00,97.1,98.3,97.1,98.3,144896.0,97.1,98.3,97.1,98.3,144896.0
2018-04-26 10:00:00,98.25,98.53,97.87,98.14,102664.0,98.25,98.53,97.87,98.14,102664.0
2018-04-26 10:30:00,98.16,98.5,97.91,98.42,89949.0,98.16,98.5,97.91,98.42,89949.0
2018-04-26 11:00:00,98.45,98.89,98.3,98.89,126315.0,98.45,98.89,98.3,98.89,126315.0
2018-04-26 11:30:00,98.87,99.0,98.62,98.88,72610.0,98.87,99.0,98.62,98.88,72610.0
2018-04-26 12:00:00,98.9,99.42,98.86,99.37,51820.0,98.9,99.42,98.86,99.37,51820.0
2018-04-26 12:30:00,99.38,99.59,99.25,99.34,58725.0,99.38,99.59,99.25,99.34,58725.0
2018-04-26 13:00:00,99.34,99.55,99.16,99.24,65769.0,99.34,99.55,99.16,99.24,65769.0
2018-04-26 13:30:00,99.23,99.57,99.2,99.57,41509.0,99.23,99.57,99.2,99.57,41509.0
2018-04-26 14:00:00,99.49,99.62,99.37,99.51,67728.0,99.49,99.62,99.37,99.51,67728.0
2018-04-26 14:30:00,99.55,99.88,99.4,99.62,68459.0,99.55,99.88,99.4,99.62,68459.0
2018-04-26 15:00:00,99.65,99.83,99.37,99.43,151579.0,99.65,99.83,99.37,99.43,151579.0
2018-04-26 15:30:00,99.42,99.45,99.08,99.19,153029.0,99.42,99.45,99.08,99.19,153029.0
2018-04-27 09:30:00,99.97,100.08,98.14,98.34,80490.0,99.97,100.08,98.14,98.34,80490.0
2018-04-27 10:00:00,98.33,98.57,97.51,97.62,64865.0,98.33,98.57,97.51,97.62,64865.0
2018-04-27 10:30:00,97.59,98.34,97.32,98.12,60930.0,97.59,98.34,97.32,98.12,60930.0
2018-04-27 11:00:00,98.11,98.55,97.95,98.49,83952.0,98.11,98.55,97.95,98.49,83952.0
2018-04-27 11:30:00,98.49,98.49,97.83,98.14,32957.0,98.49,98.49,97.83,98.14,32957.0
2018-04-27 12:00:00,98.16,98.74,98.15,98.49,43175.0,98.16,98.74,98.15,98.49,43175.0
2018-04-27 12:30:00,98.47,98.97,98.25,98.87,39130.0,98.47,98.97,98.25,98.87,39130.0
2018-04-27 13:00:00,98.9,98.98,98.63,98.67,26761.0,98.9,98.98,98.63,98.67,26761.0
2018-04-27 13:30:00,98.68,98.71,98.34,98.34,29081.0,98.68,98.71,98.34,98.34,29081.0
2018-04-27 14:00:00,98.36,98.71,98.24,98.53,25947.0,98.36,98.71,98.24,98.53,25947.0
2018-04-27 14:30:00,98.49,98.65,98.32,98.46,31190.0,98.49,98.65,98.32,98.46,31190.0
2018-04-27 15:00:00,98.46,98.64,98.29,98.4,36617.0,98.46,98.64,98.29,98.4,36617.0
2018-04-27 15:30:00,98.4,98.77,98.4,98.63,100091.0,98.4,98.77,98.4,98.63,100091.0
2018-04-30 09:30:00,100.42,100.63,99.59,100.01,177863.0,100.42,100.63,99.59,100.01,177863.0
2018-04-30 10:00:00,100.02,100.37,99.42,99.62,71783.0,100.02,100.37,99.42,99.62,71783.0
2018-04-30 10:30:00,99.65,99.77,99.21,99.53,54739.0,99.65,99.77,99.21,99.53,54739.0
2018-04-30 11:00:00,99.53,99.64,98.95,99.12,37970.0,99.53,99.64,98.95,99.12,37970.0
2018-04-30 11:30:00,99.09,99.13,98.25,98.47,70388.0,99.09,99.13,98.25,98.47,70388.0
2018-04-30 12:00:00,98.49,98.68,98.2,98.61,79372.0,98.49,98.68,98.2,98.61,79372.0
2018-04-30 12:30:00,98.63,99.02,98.54,99.02,31733.0,98.63,99.02,98.54,99.02,31733.0
2018-04-30 13:00:00,99.07,99.28,99.0,99.07,24343.0,99.07,99.28,99.0,99.07,24343.0
2018-04-30 13:30:00,99.13,99.5,99.06,99.43,32488.0,99.13,99.5,99.06,99.43,32488.0
2018-04-30 14:00:00,99.4,99.63,98.84,99.55,31968.0,99.4,99.63,98.84,99.55,31968.0
2018-04-30 14:30:00,99.47,99.75,99.46,99.59,52518.0,99.47,99.75,99.46,99.59,52518.0
2018-04-30 15:00:00,99.63,99.9,99.52,99.71,52406.0,99.63,99.9,99.52,99.71,52406.0
2018-04-30 15:30:00,99.71,100.09,99.67,99.72,171417.0,99.71,100.09,99.67,99.72,171417.0
2018-05-01 09:30:00,99.37,100.28,99.17,100.27,131488.0,99.37,100.28,99.17,100.27,131488.0
2018-05-01 10:00:00,100.2,101.72,100.16,101.18,144766.0,100.2,101.72,100.16,101.18,144766.0
2018-05-01 10:30:00,101.12,101.97,101.03,101.29,143442.0,101.12,101.97,101.03,101.29,143442.0
2018-05-01 11:00:00,101.23,101.53,101.02,101.47,68088.0,101.23,101.53,101.02,101.47,68088.0
2018-05-01 11:30:00,101.44,102.0,101.24,102.0,110191.0,101.44,102.0,101.24,102.0,110191.0
2018-05-01 12:00:00,101.93,102.38,101.9,102.33,69648.0,101.93,102.38,101.9,102.33,69648.0
2018-05-01 12:30:00,102.34,102.79,102.27,102.77,103672.0,102.34,102.79,102.27,102.77,103672.0
2018-05-01 13:00:00,102.78,102.78,101.97,102.0,171016.0,102.78,102.78,101.97,102.0,171016.0
2018-05-01 13:30:00,102.0,102.71,101.86,102.61,87661.0,102.0,102.71,101.86,102.61,87661.0
2018-05-01 14:00:00,102.62,102.74,102.52,102.71,97953.0,102.62,102.74,102.52,102.71,97953.0
2018-05-01 14:30:00,102.7,103.17,102.65,103.17,144802.0,102.7,103.17,102.65,103.17,144802.0
2018-05-01 15:00:00,103.2,103.55,103.03,103.52,288349.0,103.2,103.55,103.03,103.52,288349.0
2018-05-01 15:30:00,103.51,104.37,103.49,104.3,626079.0,103.51,104.37,103.49,104.3,626079.0
2018-05-02 09:30:00,104.05,106.29,103.69,105.03,286107.0,104.05,106.29,103.69,105.03,286107.0
2018-05-02 10:00:00,105.14,106.09,104.94,105.02,224459.0,105.14,106.09,104.94,105.02,224459.0
2018-05-02 10:30:00,104.99,105.51,104.64,105.16,105487.0,104.99,105.51,104.64,105.16,105487.0
2018-05-02 11:00:00,105.17,105.19,104.6,104.86,119245.0,105.17,105.19,104.6,104.86,119245.0
2018-05-02 11:30:00,104.86,104.94,103.85,104.48,150506.0,104.86,104.94,103.85,104.48,150506.0
2018-05-02 12:00:00,104.45,105.21,104.32,105.2,79972.0,104.45,105.21,104.32,105.2,79972.0
2018-05-02 12:30:00,105.19,105.41,104.9,105.32,121593.0,105.19,105.41,104.9,105.32,121593.0
2018-05-02 13:00:00,105.31,105.65,105.3,105.52,72824.0,105.31,105.65,105.3,105.52,72824.0
2018-05-02 13:30:00,105.52,105.84,105.24,105.84,82966.0,105.52,105.84,105.24,105.84,82966.0
2018-05-02 14:00:00,105.84,106.24,105.62,106.08,179420.0,105.84,106.24,105.62,106.08,179420.0
2018-05-02 14:30:00,106.04,106.42,105.22,105.32,156967.0,106.04,106.42,105.22,105.32,156967.0
2018-05-02 15:00:00,105.35,105.64,104.79,105.1,144928.0,105.35,105.64,104.79,105.1,144928.0
2018-05-02 15:30:00,105.09,105.18,104.62,104.88,318089.0,105.09,105.18,104.62,104.88,318089.0
2018-05-03 09:30:00,104.25,104.88,103.42,104.56,196558.0,104.25,104.88,103.42,104.56,196558.0
2018-05-03 10:00:00,104.54,104.97,104.05,104.69,158355.0,104.54,104.97,104.05,104.69,158355.0
2018-05-03 10:30:00,104.73,105.03,102.94,103.26,153088.0,104.73,105.03,102.94,103.26,153088.0
2018-05-03 11:00:00,103.25,103.76,103.1,103.16,124311.0,103.25,103.76,103.1,103.16,124311.0
2018-05-03 11:30:00,103.18,103.65,102.98,103.4,107607.0,103.18,103.65,102.98,103.4,107607.0
2018-05-03 12:00:00,103.4,103.73,103.14,103.14,124770.0,103.4,103.73,103.14,103.14,124770.0
2018-05-03 12:30:00,103.12,104.17,103.12,103.95,133127.0,103.12,104.17,103.12,103.95,133127.0
2018-05-03 13:00:00,103.94,107.38,102.51,102.56,902882.0,103.94,107.38,102.51,102.56,902882.0
2018-05-03 13:30:00,102.55,102.76,99.73,100.85,566868.0,102.55,102.76,99.73,100.85,566868.0
2018-05-03 14:00:00,100.89,101.01,98.87,99.86,639969.0,100.89,101.01,98.87,99.86,639969.0
2018-05-03 14:30:00,99.86,110.82,99.83,107.98,2439398.0,99.86,110.82,99.83,107.98,2439398.0
2018-05-03 15:00:00,107.97,110.0,105.0,106.56,1368904.0,107.97,110.0,105.0,106.56,1368904.0
2018-05-03 15:30:00,106.57,107.71,104.49,105.1,966038.0,106.57,107.71,104.49,105.1,966038.0
2018-05-04 09:30:00,104.18,106.24,104.04,106.16,261957.0,104.18,106.24,104.04,106.16,261957.0
2018-05-04 10:00:00,106.16,107.89,105.72,107.62,184945.0,106.16,107.89,105.72,107.62,184945.0
2018-05-04 10:30:00,107.6,109.7,107.52,109.06,228217.0,107.6,109.7,107.52,109.06,228217.0
2018-05-04 11:00:00,109.15,110.0,108.75,109.03,217931.0,109.15,110.0,108.75,109.03,217931.0
2018-05-04 11:30:00,109.03,109.08,108.52,108.77,71036.0,109.03,109.08,108.52,108.77,71036.0
2018-05-04 12:00:00,108.77,108.99,108.14,108.69,144281.0,108.77,108.99,108.14,108.69,144281.0
2018-05-04 12:30:00,108.7,109.08,108.49,108.49,66203.0,108.7,109.08,108.49,108.49,66203.0
2018-05-04 13:00:00,108.5,108.72,108.21,108.37,69565.0,108.5,108.72,108.21,108.37,69565.0
2018-05-04 13:30:00,108.32,108.82,108.24,108.81,107626.0,108.32,108.82,108.24,108.81,107626.0
2018-05-04 14:00:00,108.79,109.19,108.57,109.19,91579.0,108.79,109.19,108.57,109.19,91579.0
2018-05-04 14:30:00,109.19,109.24,108.77,108.81,81358.0,109.19,109.24,108.77,108.81,81358.0
2018-05-04 15:00:00,108.84,109.03,108.72,108.78,132315.0,108.84,109.03,108.72,108.78,132315.0
2018-05-04 15:30:00,108.8,108.86,108.47,108.76,227493.0,108.8,108.86,108.47,108.76,227493.0
2018-05-07 09:30:00,110.28,110.84,109.44,109.45,215627.0,110.28,110.84,109.44,109.45,215627.0
2018-05-07 10:00:00,109.45,109.51,107.97,108.24,169723.0,109.45,109.51,107.97,108.24,169723.0
2018-05-07 10:30:00,108.26,108.57,107.79,108.42,101138.0,108.26,108.57,107.79,108.42,101138.0
2018-05-07 11:00:00,108.44,108.85,108.29,108.76,99519.0,108.44,108.85,108.29,108.76,99519.0
2018-05-07 11:30:00,108.74,109.33,108.58,109.28,71524.0,108.74,109.33,108.58,109.28,71524.0
2018-05-07 12:00:00,109.28,109.39,109.05,109.19,75672.0,109.28,109.39,109.05,109.19,75672.0
2018-05-07 12:30:00,109.22,109.44,109.1,109.26,63805.0,109.22,109.44,109.1,109.26,63805.0
2018-05-07 13:00:00,109.27,109.56,109.21,109.47,55177.0,109.27,109.56,109.21,109.47,55177.0
2018-05-07 13:30:00,109.5,109.74,109.38,109.63,60969.0,109.5,109.74,109.38,109.63,60969.0
2018-05-07 14:00:00,109.63,110.11,109.59,109.95,103071.0,109.63,110.11,109.59,109.95,103071.0
2018-05-07 14:30:00,109.95,110.34,109.91,110.25,115787.0,109.95,110.34,109.91,110.25,115787.0
2018-05-07 15:00:00,110.19,110.31,109.75,109.97,181807.0,110.19,110.31,109.75,109.97,181807.0
2018-05-07 15:30:00,109.95,110.38,109.88,110.25,349934.0,109.95,110.38,109.88,110.25,349934.0
2018-05-08 09:30:00,110.42,111.57,109.67,110.85,158931.0,110.42,111.57,109.67,110.85,158931.0
2018-05-08 10:00:00,110.83,111.37,110.69,111.33,124627.0,110.83,111.37,110.69,111.33,124627.0
2018-05-08 10:30:00,111.32,111.88,111.24,111.24,115681.0,111.32,111.88,111.24,111.24,115681.0
2018-05-08 11:00:00,111.25,112.19,111.18,111.98,167098.0,111.25,112.19,111.18,111.98,167098.0
2018-05-08 11:30:00,111.94,112.46,111.63,111.82,119463.0,111.94,112.46,111.63,111.82,119463.0
2018-05-08 12:00:00,111.83,111.93,111.33,111.33,130850.0,111.83,111.93,111.33,111.33,130850.0
2018-05-08 12:30:00,111.33,111.68,110.85,110.91,106937.0,111.33,111.68,110.85,110.91,106937.0
2018-05-08 13:00:00,110.9,111.14,110.71,111.0,89304.0,110.9,111.14,110.71,111.0,89304.0
2018-05-08 13:30:00,111.0,111.08,110.7,110.76,108867.0,111.0,111.08,110.7,110.76,108867.0
2018-05-08 14:00:00,110.78,111.47,110.55,111.1,111619.0,110.78,111.47,110.55,111.1,111619.0
2018-05-08 14:30:00,111.11,111.14,110.24,110.48,144905.0,111.11,111.14,110.24,110.48,144905.0
2018-05-08 15:00:00,110.5,110.9,110.31,110.73,148431.0,110.5,110.9,110.31,110.73,148431.0
2018-05-08 15:30:00,110.77,111.34,110.76,111.31,413570.0,110.77,111.34,110.76,111.31,413570.0
2018-05-09 09:30:00,113.18,113.78,111.93,112.34,309847.0,113.18,113.78,111.93,112.34,309847.0
2018-05-09 10:00:00,112.33,114.54,112.2,113.7,171566.0,112.33,114.54,112.2,113.7,171566.0
2018-05-09 10:30:00,113.7,113.84,113.08,113.51,208369.0,113.7,113.84,113.08,113.51,208369.0
2018-05-09 11:00:00,113.5,113.78,113.3,113.64,141013.0,113.5,113.78,113.3,113.64,141013.0
2018-05-09 11:30:00,113.65,114.63,113.63,114.44,126007.0,113.65,114.63,113.63,114.44,126007.0
2018-05-09 12:00:00,114.42,115.8,114.19,115.8,199045.0,114.42,115.8,114.19,115.8,199045.0
2018-05-09 12:30:00,115.78,116.61,115.57,116.01,211369.0,115.78,116.61,115.57,116.01,211369.0
2018-05-09 13:00:00,115.98,116.37,115.77,116.37,155335.0,115.98,116.37,115.77,116.37,155335.0
2018-05-09 13:30:00,116.37,117.39,116.36,116.79,166722.0,116.37,117.39,116.36,116.79,166722.0
2018-05-09 14:00:00,116.78,117.07,116.27,116.74,145494.0,116.78,117.07,116.27,116.74,145494.0
2018-05-09 14:30:00,116.8,117.1,116.34,116.4,130234.0,116.8,117.1,116.34,116.4,130234.0
2018-05-09 15:00:00,116.4,116.56,115.93,116.4,136601.0,116.4,116.56,115.93,116.4,136601.0
2018-05-09 15:30:00,116.42,116.58,115.75,116.0,300516.0,116.42,116.58,115.75,116.0,300516.0
2018-05-10 09:30:00,116.68,117.4,116.1,116.55,183727.0,116.68,117.4,116.1,116.55,183727.0
2018-05-10 10:00:00,116.57,116.57,115.72,116.5,112311.0,116.57,116.57,115.72,116.5,112311.0
2018-05-10 10:30:00,116.46,117.09,115.99,116.65,65328.0,116.46,117.09,115.99,116.65,65328.0
2018-05-10 11:00:00,116.64,116.64,115.96,116.1,81138.0,116.64,116.64,115.96,116.1,81138.0
2018-05-10 11:30:00,116.05,116.06,115.37,115.82,73698.0,116.05,116.06,115.37,115.82,73698.0
2018-05-10 12:00:00,115.82,116.47,115.67,116.39,58325.0,115.82,116.47,115.67,116.39,58325.0
2018-05-10 12:30:00,116.38,116.74,116.3,116.66,84697.0,116.38,116.74,116.3,116.66,84697.0
2018-05-10 13:00:00,116.69,117.03,116.67,116.74,68490.0,116.69,117.03,116.67,116.74,68490.0
2018-05-10 13:30:00,116.76,116.97,116.42,116.66,72398.0,116.76,116.97,116.42,116.66,72398.0
2018-05-10 14:00:00,116.66,116.96,116.42,116.96,72011.0,116.66,116.96,116.42,116.96,72011.0
2018-05-10 14:30:00,116.97,116.97,116.51,116.82,78451.0,116.97,116.97,116.51,116.82,78451.0
2018-05-10 15:00:00,116.84,116.93,116.61,116.81,114768.0,116.84,116.93,116.61,116.81,114768.0
2018-05-10 15:30:00,116.82,117.13,116.67,117.06,358487.0,116.82,117.13,116.67,117.06,358487.0
2018-05-11 09:30:00,117.15,117.37,116.4,116.4,108181.0,117.15,117.37,116.4,116.4,108181.0
2018-05-11 10:00:00,116.37,116.88,116.13,116.8,79197.0,116.37,116.88,116.13,116.8,79197.0
2018-05-11 10:30:00,116.8,117.03,116.68,117.0,58680.0,116.8,117.03,116.68,117.0,58680.0
2018-05-11 11:00:00,116.99,117.19,116.82,117.03,58864.0,116.99,117.19,116.82,117.03,58864.0
2018-05-11 11:30:00,117.06,117.14,116.5,116.7,59432.0,117.06,117.14,116.5,116.7,59432.0
2018-05-11 12:00:00,116.67,116.7,116.07,116.1,42174.0,116.67,116.7,116.07,116.1,42174.0
2018-05-11 12:30:00,116.07,116.43,115.91,116.42,51048.0,116.07,116.43,115.91,116.42,51048.0
2018-05-11 13:00:00,116.43,116.43,116.09,116.27,52380.0,116.43,116.43,116.09,116.27,52380.0
2018-05-11 13:30:00,116.22,116.27,116.01,116.09,32957.0,116.22,116.27,116.01,116.09,32957.0
2018-05-11 14:00:00,116.1,116.12,115.65,115.67,70403.0,116.1,116.12,115.65,115.67,70403.0
2018-05-11 14:30:00,115.65,115.89,115.35,115.37,68384.0,115.65,115.89,115.35,115.37,68384.0
2018-05-11 15:00:00,115.39,115.87,115.38,115.77,97316.0,115.39,115.87,115.38,115.77,97316.0
2018-05-11 15:30:00,115.77,116.11,115.68,116.08,198928.0,115.77,116.11,115.68,116.08,198928.0
2018-05-14 09:30:00,116.94,117.09,115.35,115.35,180955.0,116.94,117.09,115.35,115.35,180955.0
2018-05-14 10:00:00,115.37,116.11,115.37,115.62,115197.0,115.37,116.11,115.37,115.62,115197.0
2018-05-14 10:30:00,115.59,115.64,114.96,115.37,149322.0,115.59,115.64,114.96,115.37,149322.0
2018-05-14 11:00:00,115.31,115.66,115.09,115.15,90157.0,115.31,115.66,115.09,115.15,90157.0
2018-05-14 11:30:00,115.1,115.18,114.85,114.92,102972.0,115.1,115.18,114.85,114.92,102972.0
2018-05-14 12:00:00,114.93,115.38,114.85,115.15,128937.0,114.93,115.38,114.85,115.15,128937.0
2018-05-14 12:30:00,115.13,115.37,114.74,114.79,80778.0,115.13,115.37,114.74,114.79,80778.0
2018-05-14 13:00:00,114.78,114.8,114.15,114.34,104796.0,114.78,114.8,114.15,114.34,104796.0
2018-05-14 13:30:00,114.37,114.77,114.34,114.68,90460.0,114.37,114.77,114.34,114.68,90460.0
2018-05-14 14:00:00,114.68,114.74,114.32,114.33,89283.0,114.68,114.74,114.32,114.33,89283.0
2018-05-14 14:30:00,114.32,114.57,114.26,114.44,114383.0,114.32,114.57,114.26,114.44,114383.0
2018-05-14 15:00:00,114.46,114.49,113.65,113.65,197867.0,114.46,114.49,113.65,113.65,197867.0
2018-05-14 15:30:00,113.67,114.49,113.66,114.4,352714.0,113.67,114.49,113.66,114.4,352714.0
2018-05-15 09:30:00,113.22,113.61,111.94,112.55,260698.0,113.22,113.61,111.94,112.55,260698.0
2018-05-15 10:00:00,112.52,113.13,112.45,112.97,145602.0,112.52,113.13,112.45,112.97,145602.0
2018-05-15 10:30:00,112.98,113.68,112.85,112.85,95750.0,112.98,113.68,112.85,112.85,95750.0
2018-05-15 11:00:00,112.85,113.46,112.66,113.17,69506.0,112.85,113.46,112.66,113.17,69506.0
2018-05-15 11:30:00,113.23,113.53,113.0,113.0,89785.0,113.23,113.53,113.0,113.0,89785.0
2018-05-15 12:00:00,113.03,113.24,112.65,113.13,71110.0,113.03,113.24,112.65,113.13,71110.0
2018-05-15 12:30:00,113.11,113.82,113.06,113.61,62126.0,113.11,113.82,113.06,113.61,62126.0
2018-05-15 13:00:00,113.58,113.76,113.33,113.38,101830.0,113.58,113.76,113.33,113.38,101830.0
2018-05-15 13:30:00,113.42,113.51,112.84,112.88,76664.0,113.42,113.51,112.84,112.88,76664.0
2018-05-15 14:00:00,112.89,113.23,112.83,113.14,71646.0,112.89,113.23,112.83,113.14,71646.0
2018-05-15 14:30:00,113.11,113.57,113.05,113.15,82791.0,113.11,113.57,113.05,113.15,82791.0
2018-05-15 15:00:00,113.23,113.33,112.93,113.12,80655.0,113.23,113.33,112.93,113.12,80655.0
2018-05-15 15:30:00,113.1,113.62,112.98,113.48,298844.0,113.1,113.62,112.98,113.48,298844.0
2018-05-16 09:30:00,113.51,114.95,113.38,114.08,241261.0,113.51,114.95,113.38,114.08,241261.0
2018-05-16 10:00:00,114.12,114.42,113.28,113.35,216236.0,114.12,114.42,113.28,113.35,216236.0
2018-05-16 10:30:00,113.35,113.45,112.83,113.11,197958.0,113.35,113.45,112.83,113.11,197958.0
2018-05-16 11:00:00,113.09,113.5,113.02,113.21,102458.0,113.09,113.5,113.02,113.21,102458.0
2018-05-16 11:30:00,113.17,113.63,113.14,113.63,79184.0,113.17,113.63,113.14,113.63,79184.0
2018-05-16 12:00:00,113.59,113.61,112.98,113.09,135228.0,113.59,113.61,112.98,113.09,135228.0
2018-05-16 12:30:00,113.04,113.23,112.62,113.07,195091.0,113.04,113.23,112.62,113.07,195091.0
2018-05-16 13:00:00,113.05,113.11,112.76,112.84,79177.0,113.05,113.11,112.76,112.84,79177.0
2018-05-16 13:30:00,112.84,112.85,112.43,112.79,119511.0,112.84,112.85,112.43,112.79,119511.0
2018-05-16 14:00:00,112.79,113.01,112.6,112.64,98157.0,112.79,113.01,112.6,112.64,98157.0
2018-05-16 14:30:00,112.65,113.04,112.6,112.82,130190.0,112.65,113.04,112.6,112.82,130190.0
2018-05-16 15:00:00,112.81,112.88,112.65,112.68,200991.0,112.81,112.88,112.65,112.68,200991.0
2018-05-16 15:30:00,112.7,113.12,112.45,113.07,588270.0,112.7,113.12,112.45,113.07,588270.0
2018-05-17 09:30:00,113.33,118.91,112.51,113.29,1591134.0,113.33,118.91,112.51,113.29,1591134.0
2018-05-17 10:00:00,113.41,115.39,113.16,115.11,462863.0,113.41,115.39,113.16,115.11,462863.0
2018-05-17 10:30:00,115.1,115.69,114.53,115.61,429207.0,115.1,115.69,114.53,115.61,429207.0
2018-05-17 11:00:00,115.56,117.1,115.18,116.53,463053.0,115.56,117.1,115.18,116.53,463053.0
2018-05-17 11:30:00,116.54,116.68,114.2,114.29,328786.0,116.54,116.68,114.2,114.29,328786.0
2018-05-17 12:00:00,114.3,114.84,114.23,114.54,189810.0,114.3,114.84,114.23,114.54,189810.0
2018-05-17 12:30:00,114.5,114.64,113.92,114.38,274609.0,114.5,114.64,113.92,114.38,274609.0
2018-05-17 13:00:00,114.36,114.51,113.54,113.73,244064.0,114.36,114.51,113.54,113.73,244064.0
2018-05-17 13:30:00,113.76,114.2,113.4,113.59,280770.0,113.76,114.2,113.4,113.59,280770.0
2018-05-17 14:00:00,113.63,114.55,113.28,114.24,247835.0,113.63,114.55,113.28,114.24,247835.0
2018-05-17 14:30:00,114.25,114.35,113.58,113.99,144399.0,114.25,114.35,113.58,113.99,144399.0
2018-05-17 15:00:00,113.96,114.33,113.53,113.53,165181.0,113.96,114.33,113.53,113.53,165181.0
2018-05-17 15:30:00,113.52,114.17,113.4,113.87,400455.0,113.52,114.17,113.4,113.87,400455.0
2018-05-18 09:30:00,113.0,113.59,112.74,113.39,145067.0,113.0,113.59,112.74,113.39,145067.0
2018-05-18 10:00:00,113.41,113.98,112.71,113.92,114745.0,113.41,113.98,112.71,113.92,114745.0
2018-05-18 10:30:00,113.94,114.25,113.6,113.93,127798.0,113.94,114.25,113.6,113.93,127798.0
2018-05-18 11:00:00,113.95,115.13,113.91,115.13,188460.0,113.95,115.13,113.91,115.13,188460.0
2018-05-18 11:30:00,115.16,115.66,115.16,115.44,148316.0,115.16,115.66,115.16,115.44,148316.0
2018-05-18 12:00:00,115.44,115.47,114.74,115.31,135958.0,115.44,115.47,114.74,115.31,135958.0
2018-05-18 12:30:00,115.25,115.55,115.2,115.24,76494.0,115.25,115.55,115.2,115.24,76494.0
2018-05-18 13:00:00,115.16,115.74,115.15,115.68,96428.0,115.16,115.74,115.15,115.68,96428.0
2018-05-18 13:30:00,115.68,116.0,115.53,115.76,287502.0,115.68,116.0,115.53,115.76,287502.0
2018-05-18 14:00:00,115.81,115.86,115.49,115.86,115121.0,115.81,115.86,115.49,115.86,115121.0
2018-05-18 14:30:00,115.83,115.94,115.72,115.85,99814.0,115.83,115.94,115.72,115.85,99814.0
2018-05-18 15:00:00,115.86,115.86,115.46,115.5,173935.0,115.86,115.86,115.46,115.5,173935.0
2018-05-18 15:30:00,115.5,115.92,115.48,115.82,396348.0,115.5,115.92,115.48,115.82,396348.0
2018-05-21 09:30:00,116.57,118.44,115.83,116.17,412223.0,116.57,118.44,115.83,116.17,412223.0
2018-05-21 10:00:00,116.28,116.36,115.22,115.56,109180.0,116.28,116.36,115.22,115.56,109180.0
2018-05-21 10:30:00,115.59,115.94,115.42,115.77,184069.0,115.59,115.94,115.42,115.77,184069.0
2018-05-21 11:00:00,115.81,115.81,114.37,114.4,139080.0,115.81,115.81,114.37,114.4,139080.0
2018-05-21 11:30:00,114.41,115.25,113.9,115.25,137336.0,114.41,115.25,113.9,115.25,137336.0
2018-05-21 12:00:00,115.23,115.55,115.03,115.26,83857.0,115.23,115.55,115.03,115.26,83857.0
2018-05-21 12:30:00,115.22,115.72,115.13,115.16,62618.0,115.22,115.72,115.13,115.16,62618.0
2018-05-21 13:00:00,115.22,115.4,114.98,115.14,52327.0,115.22,115.4,114.98,115.14,52327.0
2018-05-21 13:30:00,115.15,115.27,115.02,115.17,43932.0,115.15,115.27,115.02,115.17,43932.0
2018-05-21 14:00:00,115.19,115.31,115.04,115.28,64860.0,115.19,115.31,115.04,115.28,64860.0
2018-05-21 14:30:00,115.24,115.53,115.05,115.43,72405.0,115.24,115.53,115.05,115.43,72405.0
2018-05-21 15:00:00,115.4,115.98,115.34,115.68,184569.0,115.4,115.98,115.34,115.68,184569.0
2018-05-21 15:30:00,115.68,115.99,115.4,115.98,204145.0,115.68,115.99,115.4,115.98,204145.0
2018-05-22 09:30:00,115.96,116.49,115.42,115.65,105250.0,115.96,116.49,115.42,115.65,105250.0
2018-05-22 10:00:00,115.61,115.69,114.59,114.82,82254.0,115.61,115.69,114.59,114.82,82254.0
2018-05-22 10:30:00,114.83,115.55,114.8,115.31,41577.0,114.83,115.55,114.8,115.31,41577.0
2018-05-22 11:00:00,115.37,115.57,115.3,115.41,31645.0,115.37,115.57,115.3,115.41,31645.0
2018-05-22 11:30:00,115.37,115.41,114.51,114.62,42696.0,115.37,115.41,114.51,114.62,42696.0
2018-05-22 12:00:00,114.64,114.99,114.55,114.83,24089.0,114.64,114.99,114.55,114.83,24089.0
2018-05-22 12:30:00,114.83,114.84,114.29,114.31,29674.0,114.83,114.84,114.29,114.31,29674.0
2018-05-22 13:00:00,114.28,114.4,114.28,114.33,28915.0,114.28,114.4,114.28,114.33,28915.0
2018-05-22 13:30:00,114.34,114.39,114.11,114.15,126943.0,114.34,114.39,114.11,114.15,126943.0
2018-05-22 14:00:00,114.15,114.15,114.01,114.1,64923.0,114.15,114.15,114.01,114.1,64923.0
2018-05-22 14:30:00,114.14,114.28,113.5,113.55,75163.0,114.14,114.28,113.5,113.55,75163.0
2018-05-22 15:00:00,113.54,113.82,113.33,113.33,76737.0,113.54,113.82,113.33,113.33,76737.0
2018-05-22 15:30:00,113.32,113.34,113.0,113.26,199430.0,113.32,113.34,113.0,113.26,199430.0
2018-05-23 09:30:00,112.1,112.57,111.16,111.43,253664.0,112.1,112.57,111.16,111.43,253664.0
2018-05-23 10:00:00,111.31,112.89,111.31,112.84,221756.0,111.31,112.89,111.31,112.84,221756.0
2018-05-23 10:30:00,112.75,112.79,111.76,112.08,131449.0,112.75,112.79,111.76,112.08,131449.0
2018-05-23 11:00:00,112.01,112.61,111.85,112.44,63508.0,112.01,112.61,111.85,112.44,63508.0
2018-05-23 11:30:00,112.45,112.73,111.98,112.5,102534.0,112.45,112.73,111.98,112.5,102534.0
2018-05-23 12:00:00,112.52,112.57,112.24,112.32,58433.0,112.52,112.57,112.24,112.32,58433.0
2018-05-23 12:30:00,112.33,112.76,112.3,112.65,50056.0,112.33,112.76,112.3,112.65,50056.0
2018-05-23 13:00:00,112.61,112.61,111.96,112.01,42064.0,112.61,112.61,111.96,112.01,42064.0
2018-05-23 13:30:00,112.03,112.11,111.85,111.96,46255.0,112.03,112.11,111.85,111.96,46255.0
2018-05-23 14:00:00,111.97,112.58,111.93,112.26,93976.0,111.97,112.58,111.93,112.26,93976.0
2018-05-23 14:30:00,112.27,112.59,112.03,112.49,75042.0,112.27,112.59,112.03,112.49,75042.0
2018-05-23 15:00:00,112.49,112.66,112.35,112.42,99340.0,112.49,112.66,112.35,112.42,99340.0
2018-05-23 15:30:00,112.41,112.62,112.18,112.61,233752.0,112.41,112.62,112.18,112.61,233752.0
2018-05-24 09:30:00,112.41,112.61,110.83,111.01,140875.0,112.41,112.61,110.83,111.01,140875.0
2018-05-24 10:00:00,111.01,111.58,110.99,111.13,58215.0,111.01,111.58,110.99,111.13,58215.0
2018-05-24 10:30:00,111.11,111.11,109.86,110.21,107083.0,111.11,111.11,109.86,110.21,107083.0
2018-05-24 11:00:00,110.2,110.99,109.96,110.96,83767.0,110.2,110.99,109.96,110.96,83767.0
2018-05-24 11:30:00,110.96,111.22,110.49,111.2,55334.0,110.96,111.22,110.49,111.2,55334.0
2018-05-24 12:00:00,111.21,111.6,111.1,111.56,108122.0,111.21,111.6,111.1,111.56,108122.0
2018-05-24 12:30:00,111.56,111.82,111.25,111.64,61032.0,111.56,111.82,111.25,111.64,61032.0
2018-05-24 13:00:00,111.68,111.91,111.64,111.66,49779.0,111.68,111.91,111.64,111.66,49779.0
2018-05-24 13:30:00,111.68,111.75,111.46,111.67,55460.0,111.68,111.75,111.46,111.67,55460.0
2018-05-24 14:00:00,111.7,112.31,111.58,112.23,60526.0,111.7,112.31,111.58,112.23,60526.0
2018-05-24 14:30:00,112.23,112.31,111.91,112.08,65185.0,112.23,112.31,111.91,112.08,65185.0
2018-05-24 15:00:00,112.07,112.29,111.95,112.13,86297.0,112.07,112.29,111.95,112.13,86297.0
2018-05-24 15:30:00,112.15,112.26,111.71,112.08,243306.0,112.15,112.26,111.71,112.08,243306.0
2018-05-25 09:30:00,111.87,112.75,111.52,111.82,75825.0,111.87,112.75,111.52,111.82,75825.0
2018-05-25 10:00:00,111.66,112.25,111.43,112.1,58909.0,111.66,112.25,111.43,112.1,58909.0
2018-05-25 10:30:00,112.12,112.5,111.77,111.84,60901.0,112.12,112.5,111.77,111.84,60901.0
2018-05-25 11:00:00,111.83,111.98,111.28,111.4,56849.0,111.83,111.98,111.28,111.4,56849.0
2018-05-25 11:30:00,111.35,112.1,111.35,111.8,53956.0,111.35,112.1,111.35,111.8,53956.0
2018-05-25 12:00:00,111.88,112.21,111.77,112.06,33087.0,111.88,112.21,111.77,112.06,33087.0
2018-05-25 12:30:00,112.1,112.16,111.88,112.0,33167.0,112.1,112.16,111.88,112.0,33167.0
2018-05-25 13:00:00,112.04,112.27,111.85,111.85,18348.0,112.04,112.27,111.85,111.85,18348.0
2018-05-25 13:30:00,111.83,112.08,111.76,111.97,25162.0,111.83,112.08,111.76,111.97,25162.0
2018-05-25 14:00:00,111.99,112.56,111.93,112.55,36257.0,111.99,112.56,111.93,112.55,36257.0
2018-05-25 14:30:00,112.61,112.61,112.09,112.28,47928.0,112.61,112.61,112.09,112.28,47928.0
2018-05-25 15:00:00,112.28,112.35,112.12,112.22,30843.0,112.28,112.35,112.12,112.22,30843.0
2018-05-25 15:30:00,112.17,112.26,111.95,112.02,138727.0,112.17,112.26,111.95,112.02,138727.0
2018-05-29 09:30:00,110.8,111.71,110.54,111.12,195497.0,110.8,111.71,110.54,111.12,195497.0
2018-05-29 10:00:00,111.2,111.27,110.62,110.8,93009.0,111.2,111.27,110.62,110.8,93009.0
2018-05-29 10:30:00,110.75,111.73,110.46,111.44,115362.0,110.75,111.73,110.46,111.44,115362.0
2018-05-29 11:00:00,111.44,111.84,111.27,111.36,74579.0,111.44,111.84,111.27,111.36,74579.0
2018-05-29 11:30:00,111.36,111.45,110.24,110.46,69885.0,111.36,111.45,110.24,110.46,69885.0
2018-05-29 12:00:00,110.46,110.46,109.73,110.14,143567.0,110.46,110.46,109.73,110.14,143567.0
2018-05-29 12:30:00,110.14,110.37,109.97,110.02,90541.0,110.14,110.37,109.97,110.02,90541.0
2018-05-29 13:00:00,109.98,110.53,109.8,110.37,64789.0,109.98,110.53,109.8,110.37,64789.0
2018-05-29 13:30:00,110.39,110.62,110.08,110.31,57614.0,110.39,110.62,110.08,110.31,57614.0
2018-05-29 14:00:00,110.26,110.43,109.83,110.41,78329.0,110.26,110.43,109.83,110.41,78329.0
2018-05-29 14:30:00,110.43,110.45,110.09,110.28,120296.0,110.43,110.45,110.09,110.28,120296.0
2018-05-29 15:00:00,110.27,110.53,109.86,109.95,150640.0,110.27,110.53,109.86,109.95,150640.0
2018-05-29 15:30:00,109.97,110.88,109.93,110.78,317767.0,109.97,110.88,109.93,110.78,317767.0
2018-05-30 09:30:00,111.52,111.95,110.34,110.46,73929.0,111.52,111.95,110.34,110.46,73929.0
2018-05-30 10:00:00,110.38,110.92,109.92,110.77,108984.0,110.38,110.92,109.92,110.77,108984.0
2018-05-30 10:30:00,110.8,111.3,110.63,110.97,80956.0,110.8,111.3,110.63,110.97,80956.0
2018-05-30 11:00:00,110.96,111.17,110.78,111.06,55821.0,110.96,111.17,110.78,111.06,55821.0
2018-05-30 11:30:00,111.1,111.31,111.04,111.3,48140.0,111.1,111.31,111.04,111.3,48140.0
2018-05-30 12:00:00,111.3,111.39,110.74,110.75,41687.0,111.3,111.39,110.74,110.75,41687.0
2018-05-30 12:30:00,110.77,110.78,110.53,110.56,43159.0,110.77,110.78,110.53,110.56,43159.0
2018-05-30 13:00:00,110.56,110.62,110.39,110.54,32227.0,110.56,110.62,110.39,110.54,32227.0
2018-05-30 13:30:00,110.58,110.65,110.45,110.65,24748.0,110.58,110.65,110.45,110.65,24748.0
2018-05-30 14:00:00,110.63,110.76,110.52,110.76,25034.0,110.63,110.76,110.52,110.76,25034.0
2018-05-30 14:30:00,110.79,111.18,110.7,111.11,41918.0,110.79,111.18,110.7,111.11,41918.0
2018-05-30 15:00:00,111.06,111.08,110.77,110.9,44251.0,111.06,111.08,110.77,110.9,44251.0
2018-05-30 15:30:00,110.88,110.89,110.61,110.63,187960.0,110.88,110.89,110.61,110.63,187960.0
2018-05-31 09:30:00,110.89,112.12,110.19,112.08,71510.0,110.89,112.12,110.19,112.08,71510.0
2018-05-31 10:00:00,112.09,112.94,111.99,112.86,94135.0,112.09,112.94,111.99,112.86,94135.0
2018-05-31 10:30:00,112.87,113.33,112.39,112.41,131468.0,112.87,113.33,112.39,112.41,131468.0
2018-05-31 11:00:00,112.38,112.52,111.94,112.39,65108.0,112.38,112.52,111.94,112.39,65108.0
2018-05-31 11:30:00,112.3,113.31,112.25,112.85,83633.0,112.3,113.31,112.25,112.85,83633.0
2018-05-31 12:00:00,112.85,113.44,112.64,113.4,60320.0,112.85,113.44,112.64,113.4,60320.0
2018-05-31 12:30:00,113.3,114.04,113.23,113.75,111943.0,113.3,114.04,113.23,113.75,111943.0
2018-05-31 13:00:00,113.78,113.9,113.41,113.48,91868.0,113.78,113.9,113.41,113.48,91868.0
2018-05-31 13:30:00,113.49,113.69,113.21,113.31,50150.0,113.49,113.69,113.21,113.31,50150.0
2018-05-31 14:00:00,113.27,113.28,112.5,112.6,119693.0,113.27,113.28,112.5,112.6,119693.0
2018-05-31 14:30:00,112.6,112.63,112.19,112.23,59285.0,112.6,112.63,112.19,112.23,59285.0
2018-05-31 15:00:00,112.21,112.35,112.19,112.28,60086.0,112.21,112.35,112.19,112.28,60086.0
2018-05-31 15:30:00,112.28,112.45,111.72,112.12,380653.0,112.28,112.45,111.72,112.12,380653.0
2018-06-01 09:30:00,112.55,113.27,112.2,112.2,110567.0,112.55,113.27,112.2,112.2,110567.0
2018-06-01 10:00:00,112.2,112.76,111.31,112.38,118215.0,112.2,112.76,111.31,112.38,118215.0
2018-06-01 10:30:00,112.44,112.94,112.16,112.77,133820.0,112.44,112.94,112.16,112.77,133820.0
2018-06-01 11:00:00,112.8,112.91,112.62,112.62,68283.0,112.8,112.91,112.62,112.62,68283.0
2018-06-01 11:30:00,112.61,113.82,112.59,113.63,60395.0,112.61,113.82,112.59,113.63,60395.0
2018-06-01 12:00:00,113.64,114.18,113.63,114.1,61106.0,113.64,114.18,113.63,114.1,61106.0
2018-06-01 12:30:00,114.12,114.13,113.91,114.01,57226.0,114.12,114.13,113.91,114.01,57226.0
2018-06-01 13:00:00,114.05,114.26,114.02,114.13,26000.0,114.05,114.26,114.02,114.13,26000.0
2018-06-01 13:30:00,114.13,114.34,114.02,114.06,37139.0,114.13,114.34,114.02,114.06,37139.0
2018-06-01 14:00:00,114.06,114.22,113.95,114.13,36764.0,114.06,114.22,113.95,114.13,36764.0
2018-06-01 14:30:00,114.13,114.23,114.01,114.22,65163.0,114.13,114.23,114.01,114.22,65163.0
2018-06-01 15:00:00,114.22,114.38,114.17,114.36,69022.0,114.22,114.38,114.17,114.36,69022.0
2018-06-01 15:30:00,114.35,114.81,114.34,114.53,203043.0,114.35,114.81,114.34,114.53,203043.0
2018-06-04 09:30:00,114.26,115.75,113.88,114.66,150397.0,114.26,115.75,113.88,114.66,150397.0
2018-06-04 10:00:00,114.67,114.83,113.26,113.41,98001.0,114.67,114.83,113.26,113.41,98001.0
2018-06-04 10:30:00,113.34,113.99,112.75,113.97,127601.0,113.34,113.99,112.75,113.97,127601.0
2018-06-04 11:00:00,113.93,114.46,113.91,114.05,113493.0,113.93,114.46,113.91,114.05,113493.0
2018-06-04 11:30:00,114.05,114.17,113.75,114.11,93747.0,114.05,114.17,113.75,114.11,93747.0
2018-06-04 12:00:00,114.07,114.69,114.07,114.63,36126.0,114.07,114.69,114.07,114.63,36126.0
2018-06-04 12:30:00,114.66,114.73,114.09,114.09,33302.0,114.66,114.73,114.09,114.09,33302.0
2018-06-04 13:00:00,114.07,114.26,114.01,114.15,39893.0,114.07,114.26,114.01,114.15,39893.0
2018-06-04 13:30:00,114.12,114.12,113.75,113.75,38948.0,114.12,114.12,113.75,113.75,38948.0
2018-06-04 14:00:00,113.8,113.91,113.75,113.8,40043.0,113.8,113.91,113.75,113.8,40043.0
2018-06-04 14:30:00,113.81,113.84,113.6,113.79,49019.0,113.81,113.84,113.6,113.79,49019.0
2018-06-04 15:00:00,113.81,113.91,113.7,113.83,62997.0,113.81,113.91,113.7,113.83,62997.0
2018-06-04 15:30:00,113.83,113.91,113.6,113.7,185753.0,113.83,113.91,113.6,113.7,185753.0
2018-06-05 09:30:00,111.43,113.58,111.09,112.93,335018.0,111.43,113.58,111.09,112.93,335018.0
2018-06-05 10:00:00,112.9,112.98,112.42,112.65,84252.0,112.9,112.98,112.42,112.65,84252.0
2018-06-05 10:30:00,112.65,112.77,111.92,112.1,116691.0,112.65,112.77,111.92,112.1,116691.0
2018-06-05 11:00:00,112.12,112.55,111.86,112.47,129366.0,112.12,112.55,111.86,112.47,129366.0
2018-06-05 11:30:00,112.48,113.03,112.27,112.96,117263.0,112.48,113.03,112.27,112.96,117263.0
2018-06-05 12:00:00,112.96,113.36,112.79,113.16,149112.0,112.96,113.36,112.79,113.16,149112.0
2018-06-05 12:30:00,113.14,113.53,112.97,113.44,179820.0,113.14,113.53,112.97,113.44,179820.0
2018-06-05 13:00:00,113.47,114.0,113.42,113.5,175731.0,113.47,114.0,113.42,113.5,175731.0
2018-06-05 13:30:00,113.52,113.67,113.19,113.2,80934.0,113.52,113.67,113.19,113.2,80934.0
2018-06-05 14:00:00,113.19,113.38,113.08,113.35,74499.0,113.19,113.38,113.08,113.35,74499.0
2018-06-05 14:30:00,113.36,113.39,112.89,112.99,51938.0,113.36,113.39,112.89,112.99,51938.0
2018-06-05 15:00:00,113.0,113.13,112.84,113.01,87963.0,113.0,113.13,112.84,113.01,87963.0
2018-06-05 15:30:00,113.02,113.51,112.98,113.24,254539.0,113.02,113.51,112.98,113.24,254539.0
2018-06-06 09:30:00,113.92,114.32,113.18,113.18,177310.0,113.92,114.32,113.18,113.18,177310.0
2018-06-06 10:00:00,113.32,113.59,113.07,113.12,69841.0,113.32,113.59,113.07,113.12,69841.0
2018-06-06 10:30:00,113.15,113.2,112.31,112.62,61124.0,113.15,113.2,112.31,112.62,61124.0
2018-06-06 11:00:00,112.59,113.05,112.48,113.05,27266.0,112.59,113.05,112.48,113.05,27266.0
2018-06-06 11:30:00,113.11,113.52,113.11,113.51,88000.0,113.11,113.52,113.11,113.51,88000.0
2018-06-06 12:00:00,113.49,113.55,113.14,113.14,24924.0,113.49,113.55,113.14,113.14,24924.0
2018-06-06 12:30:00,113.11,113.16,112.59,112.68,73204.0,113.11,113.16,112.59,112.68,73204.0
2018-06-06 13:00:00,112.76,112.93,112.23,112.29,106240.0,112.76,112.93,112.23,112.29,106240.0
2018-06-06 13:30:00,112.25,112.35,112.11,112.31,25766.0,112.25,112.35,112.11,112.31,25766.0
2018-06-06 14:00:00,112.31,112.51,112.3,112.5,32895.0,112.31,112.51,112.3,112.5,32895.0
2018-06-06 14:30:00,112.46,112.73,112.46,112.55,41172.0,112.46,112.73,112.46,112.55,41172.0
2018-06-06 15:00:00,112.56,112.66,112.43,112.64,65138.0,112.56,112.66,112.43,112.64,65138.0
2018-06-06 15:30:00,112.65,112.77,112.43,112.58,225499.0,112.65,112.77,112.43,112.58,225499.0
2018-06-07 09:30:00,112.6,113.77,112.5,113.68,177141.0,112.6,113.77,112.5,113.68,177141.0
2018-06-07 10:00:00,113.67,113.71,112.48,112.52,66401.0,113.67,113.71,112.48,112.52,66401.0
2018-06-07 10:30:00,112.56,112.74,112.01,112.69,75905.0,112.56,112.74,112.01,112.69,75905.0
2018-06-07 11:00:00,112.72,113.28,112.62,113.08,65368.0,112.72,113.28,112.62,113.08,65368.0
2018-06-07 11:30:00,113.09,113.31,112.92,113.06,34820.0,113.09,113.31,112.92,113.06,34820.0
2018-06-07 12:00:00,113.04,113.16,112.86,113.16,39874.0,113.04,113.16,112.86,113.16,39874.0
2018-06-07 12:30:00,113.13,113.13,112.41,112.62,38046.0,113.13,113.13,112.41,112.62,38046.0
2018-06-07 13:00:00,112.6,112.7,112.3,112.45,35616.0,112.6,112.7,112.3,112.45,35616.0
2018-06-07 13:30:00,112.46,112.52,111.71,111.91,49749.0,112.46,112.52,111.71,111.91,49749.0
2018-06-07 14:00:00,111.96,112.48,111.83,112.46,26829.0,111.96,112.48,111.83,112.46,26829.0
2018-06-07 14:30:00,112.47,112.99,112.46,112.87,35444.0,112.47,112.99,112.46,112.87,35444.0
2018-06-07 15:00:00,112.91,113.42,112.88,113.29,41257.0,112.91,113.42,112.88,113.29,41257.0
2018-06-07 15:30:00,113.28,113.58,113.23,113.41,123516.0,113.28,113.58,113.23,113.41,123516.0
2018-06-08 09:30:00,113.07,113.79,112.01,113.69,84103.0,113.07,113.79,112.01,113.69,84103.0
2018-06-08 10:00:00,113.69,114.77,113.58,114.51,91056.0,113.69,114.77,113.58,114.51,91056.0
2018-06-08 10:30:00,114.49,114.51,113.26,113.9,71247.0,114.49,114.51,113.26,113.9,71247.0
2018-06-08 11:00:00,113.85,114.03,113.59,113.64,47699.0,113.85,114.03,113.59,113.64,47699.0
2018-06-08 11:30:00,113.65,113.71,113.21,113.35,35722.0,113.65,113.71,113.21,113.35,35722.0
2018-06-08 12:00:00,113.37,113.6,113.26,113.5,54952.0,113.37,113.6,113.26,113.5,54952.0
2018-06-08 12:30:00,113.5,113.55,113.24,113.27,34505.0,113.5,113.55,113.24,113.27,34505.0
2018-06-08 13:00:00,113.26,113.27,113.09,113.27,21005.0,113.26,113.27,113.09,113.27,21005.0
2018-06-08 13:30:00,113.27,113.55,113.16,113.51,27901.0,113.27,113.55,113.16,113.51,27901.0
2018-06-08 14:00:00,113.53,113.71,113.42,113.66,52836.0,113.53,113.71,113.42,113.66,52836.0
2018-06-08 14:30:00,113.64,114.04,113.57,113.81,45186.0,113.64,114.04,113.57,113.81,45186.0
2018-06-08 15:00:00,113.81,113.93,113.64,113.79,40010.0,113.81,113.93,113.64,113.79,40010.0
2018-06-08 15:30:00,113.8,113.82,113.38,113.43,136857.0,113.8,113.82,113.38,113.43,136857.0
2018-06-11 09:30:00,113.78,114.94,113.24,113.71,151548.0,113.78,114.94,113.24,113.71,151548.0
2018-06-11 10:00:00,113.71,114.17,113.68,113.68,127855.0,113.71,114.17,113.68,113.68,127855.0
2018-06-11 10:30:00,113.55,113.61,113.07,113.28,87053.0,113.55,113.61,113.07,113.28,87053.0
2018-06-11 11:00:00,113.25,113.45,112.93,113.27,67180.0,113.25,113.45,112.93,113.27,67180.0
2018-06-11 11:30:00,113.25,113.58,113.03,113.38,43634.0,113.25,113.58,113.03,113.38,43634.0
2018-06-11 12:00:00,113.41,113.63,113.21,113.53,26554.0,113.41,113.63,113.21,113.53,26554.0
2018-06-11 12:30:00,113.54,113.55,113.2,113.29,35609.0,113.54,113.55,113.2,113.29,35609.0
2018-06-11 13:00:00,113.29,113.78,113.29,113.5,45450.0,113.29,113.78,113.29,113.5,45450.0
2018-06-11 13:30:00,113.54,113.66,113.36,113.54,27565.0,113.54,113.66,113.36,113.54,27565.0
2018-06-11 14:00:00,113.52,113.53,113.32,113.38,19030.0,113.52,113.53,113.32,113.38,19030.0
2018-06-11 14:30:00,113.37,113.54,113.32,113.5,20903.0,113.37,113.54,113.32,113.5,20903.0
2018-06-11 15:00:00,113.51,113.56,113.36,113.48,46808.0,113.51,113.56,113.36,113.48,46808.0
2018-06-11 15:30:00,113.5,113.55,113.28,113.32,122080.0,113.5,113.55,113.28,113.32,122080.0
2018-06-12 09:30:00,113.33,114.09,113.21,113.72,83046.0,113.33,114.09,113.21,113.72,83046.0
2018-06-12 10:00:00,113.74,114.17,113.74,114.09,51292.0,113.74,114.17,113.74,114.09,51292.0
2018-06-12 10:30:00,114.09,114.49,113.91,114.05,95543.0,114.09,114.49,113.91,114.05,95543.0
2018-06-12 11:00:00,114.03,114.12,113.76,114.01,83160.0,114.03,114.12,113.76,114.01,83160.0
2018-06-12 11:30:00,114.02,114.31,113.93,114.23,85602.0,114.02,114.31,113.93,114.23,85602.0
2018-06-12 12:00:00,114.23,114.29,113.91,114.0,31142.0,114.23,114.29,113.91,114.0,31142.0
2018-06-12 12:30:00,114.03,114.04,113.8,113.8,20975.0,114.03,114.04,113.8,113.8,20975.0
2018-06-12 13:00:00,113.85,114.32,113.85,114.29,163464.0,113.85,114.32,113.85,114.29,163464.0
2018-06-12 13:30:00,114.29,114.76,114.24,114.64,263445.0,114.29,114.76,114.24,114.64,263445.0
2018-06-12 14:00:00,114.64,114.75,113.93,114.02,57409.0,114.64,114.75,113.93,114.02,57409.0
2018-06-12 14:30:00,113.95,114.19,113.83,113.87,127733.0,113.95,114.19,113.83,113.87,127733.0
2018-06-12 15:00:00,113.81,114.41,113.75,114.41,25994.0,113.81,114.41,113.75,114.41,25994.0
2018-06-12 15:30:00,114.43,114.79,114.33,114.7,164753.0,114.43,114.79,114.33,114.7,164753.0
2018-06-13 09:30:00,114.77,118.19,114.77,118.01,375530.0,114.77,118.19,114.77,118.01,375530.0
2018-06-13 10:00:00,117.96,118.73,117.68,117.72,294063.0,117.96,118.73,117.68,117.72,294063.0
2018-06-13 10:30:00,117.73,117.99,117.6,117.71,109434.0,117.73,117.99,117.6,117.71,109434.0
2018-06-13 11:00:00,117.67,117.68,116.95,117.3,115165.0,117.67,117.68,116.95,117.3,115165.0
2018-06-13 11:30:00,117.31,117.36,116.8,116.85,71414.0,117.31,117.36,116.8,116.85,71414.0
2018-06-13 12:00:00,116.93,117.17,115.71,117.11,238114.0,116.93,117.17,115.71,117.11,238114.0
2018-06-13 12:30:00,117.1,117.69,117.0,117.54,105616.0,117.1,117.69,117.0,117.54,105616.0
2018-06-13 13:00:00,117.58,117.58,117.13,117.54,92117.0,117.58,117.58,117.13,117.54,92117.0
2018-06-13 13:30:00,117.5,117.98,117.34,117.98,102817.0,117.5,117.98,117.34,117.98,102817.0
2018-06-13 14:00:00,117.92,118.23,117.34,117.68,115275.0,117.92,118.23,117.34,117.68,115275.0
2018-06-13 14:30:00,117.65,119.17,117.43,119.02,181416.0,117.65,119.17,117.43,119.02,181416.0
2018-06-13 15:00:00,119.07,119.38,118.53,118.56,168475.0,119.07,119.38,118.53,118.56,168475.0
2018-06-13 15:30:00,118.56,118.93,118.39,118.44,550023.0,118.56,118.93,118.39,118.44,550023.0
2018-06-14 09:30:00,119.21,120.63,118.88,120.02,387507.0,119.21,120.63,118.88,120.02,387507.0
2018-06-14 10:00:00,120.08,123.1,120.08,122.96,392966.0,120.08,123.1,120.08,122.96,392966.0
2018-06-14 10:30:00,122.94,123.02,121.61,121.61,245137.0,122.94,123.02,121.61,121.61,245137.0
2018-06-14 11:00:00,121.64,122.08,121.18,121.9,253434.0,121.64,122.08,121.18,121.9,253434.0
2018-06-14 11:30:00,121.9,122.33,121.86,121.92,160004.0,121.9,122.33,121.86,121.92,160004.0
2018-06-14 12:00:00,121.93,122.47,121.75,121.91,128130.0,121.93,122.47,121.75,121.91,128130.0
2018-06-14 12:30:00,121.9,122.15,121.72,121.77,113071.0,121.9,122.15,121.72,121.77,113071.0
2018-06-14 13:00:00,121.73,121.98,121.61,121.89,66864.0,121.73,121.98,121.61,121.89,66864.0
2018-06-14 13:30:00,121.86,122.07,121.7,121.8,68301.0,121.86,122.07,121.7,121.8,68301.0
2018-06-14 14:00:00,121.8,121.98,121.75,121.84,85234.0,121.8,121.98,121.75,121.84,85234.0
2018-06-14 14:30:00,121.86,121.92,121.28,121.32,116284.0,121.86,121.92,121.28,121.32,116284.0
2018-06-14 15:00:00,121.36,121.73,121.1,121.73,126797.0,121.36,121.73,121.1,121.73,126797.0
2018-06-14 15:30:00,121.71,121.94,121.65,121.83,363501.0,121.71,121.94,121.65,121.83,363501.0
2018-06-15 09:30:00,121.15,122.3,120.38,121.96,288160.0,121.15,122.3,120.38,121.96,288160.0
2018-06-15 10:00:00,121.99,123.19,121.79,122.85,122993.0,121.99,123.19,121.79,122.85,122993.0
2018-06-15 10:30:00,122.88,122.88,121.94,122.17,174244.0,122.88,122.88,121.94,122.17,174244.0
2018-06-15 11:00:00,122.2,122.36,121.44,121.72,75935.0,122.2,122.36,121.44,121.72,75935.0
2018-06-15 11:30:00,121.72,121.81,121.19,121.28,197234.0,121.72,121.81,121.19,121.28,197234.0
2018-06-15 12:00:00,121.32,121.86,121.04,121.37,115021.0,121.32,121.86,121.04,121.37,115021.0
2018-06-15 12:30:00,121.38,121.69,121.26,121.67,100036.0,121.38,121.69,121.26,121.67,100036.0
2018-06-15 13:00:00,121.67,121.86,121.01,121.03,92808.0,121.67,121.86,121.01,121.03,92808.0
2018-06-15 13:30:00,121.0,121.39,120.94,121.09,47294.0,121.0,121.39,120.94,121.09,47294.0
2018-06-15 14:00:00,121.11,121.4,120.8,121.21,64048.0,121.11,121.4,120.8,121.21,64048.0
2018-06-15 14:30:00,121.18,121.37,120.93,121.33,58978.0,121.18,121.37,120.93,121.33,58978.0
2018-06-15 15:00:00,121.29,121.62,121.21,121.53,81890.0,121.29,121.62,121.21,121.53,81890.0
2018-06-15 15:30:00,121.53,121.7,121.14,121.52,350693.0,121.53,121.7,121.14,121.52,350693.0
2018-06-18 09:30:00,120.86,120.92,119.45,119.74,131910.0,120.86,120.92,119.45,119.74,131910.0
2018-06-18 10:00:00,119.75,120.19,119.39,119.83,113522.0,119.75,120.19,119.39,119.83,113522.0
2018-06-18 10:30:00,119.85,120.47,119.85,120.39,96714.0,119.85,120.47,119.85,120.39,96714.0
2018-06-18 11:00:00,120.4,120.46,119.82,119.85,43955.0,120.4,120.46,119.82,119.85,43955.0
2018-06-18 11:30:00,119.87,120.02,119.73,119.79,35342.0,119.87,120.02,119.73,119.79,35342.0
2018-06-18 12:00:00,119.78,119.9,119.64,119.71,27653.0,119.78,119.9,119.64,119.71,27653.0
2018-06-18 12:30:00,119.77,119.95,119.6,119.69,31448.0,119.77,119.95,119.6,119.69,31448.0
2018-06-18 13:00:00,119.72,120.3,119.64,120.28,25108.0,119.72,120.3,119.64,120.28,25108.0
2018-06-18 13:30:00,120.31,120.42,120.12,120.21,27800.0,120.31,120.42,120.12,120.21,27800.0
2018-06-18 14:00:00,120.21,120.44,120.12,120.32,43512.0,120.21,120.44,120.12,120.32,43512.0
2018-06-18 14:30:00,120.32,120.37,120.19,120.35,42744.0,120.32,120.37,120.19,120.35,42744.0
2018-06-18 15:00:00,120.36,120.72,120.29,120.67,60271.0,120.36,120.72,120.29,120.67,60271.0
2018-06-18 15:30:00,120.68,120.77,120.41,120.76,191863.0,120.68,120.77,120.41,120.76,191863.0
2018-06-19 09:30:00,118.91,120.02,118.73,119.21,79705.0,118.91,120.02,118.73,119.21,79705.0
2018-06-19 10:00:00,119.25,119.33,116.84,116.84,108682.0,119.25,119.33,116.84,116.84,108682.0
2018-06-19 10:30:00,116.85,117.97,116.47,117.75,82322.0,116.85,117.97,116.47,117.75,82322.0
2018-06-19 11:00:00,117.71,118.15,117.69,118.04,58866.0,117.71,118.15,117.69,118.04,58866.0
2018-06-19 11:30:00,118.02,118.08,117.7,117.98,39977.0,118.02,118.08,117.7,117.98,39977.0
2018-06-19 12:00:00,118.0,118.03,117.66,117.81,39834.0,118.0,118.03,117.66,117.81,39834.0
2018-06-19 12:30:00,117.83,117.94,117.51,117.91,41038.0,117.83,117.94,117.51,117.91,41038.0
2018-06-19 13:00:00,117.97,118.0,117.74,117.77,27148.0,117.97,118.0,117.74,117.77,27148.0
2018-06-19 13:30:00,117.74,117.88,117.46,117.61,66322.0,117.74,117.88,117.46,117.61,66322.0
2018-06-19 14:00:00,117.61,118.14,117.61,118.05,87542.0,117.61,118.14,117.61,118.05,87542.0
2018-06-19 14:30:00,118.06,118.22,117.93,118.16,80564.0,118.06,118.22,117.93,118.16,80564.0
2018-06-19 15:00:00,118.16,118.2,117.56,117.6,80954.0,118.16,118.2,117.56,117.6,80954.0
2018-06-19 15:30:00,117.6,117.95,117.5,117.94,259194.0,117.6,117.95,117.5,117.94,259194.0
2018-06-20 09:30:00,118.89,119.05,117.71,118.55,119693.0,118.89,119.05,117.71,118.55,119693.0
2018-06-20 10:00:00,118.62,118.62,117.41,117.46,113966.0,118.62,118.62,117.41,117.46,113966.0
2018-06-20 10:30:00,117.4,118.35,117.18,118.16,99417.0,117.4,118.35,117.18,118.16,99417.0
2018-06-20 11:00:00,118.2,118.2,117.96,117.96,41495.0,118.2,118.2,117.96,117.96,41495.0
2018-06-20 11:30:00,117.99,118.16,117.9,118.1,125744.0,117.99,118.16,117.9,118.1,125744.0
2018-06-20 12:00:00,118.15,118.23,118.02,118.19,34613.0,118.15,118.23,118.02,118.19,34613.0
2018-06-20 12:30:00,118.2,118.68,118.2,118.6,47357.0,118.2,118.68,118.2,118.6,47357.0
2018-06-20 13:00:00,118.57,118.58,118.09,118.11,44458.0,118.57,118.58,118.09,118.11,44458.0
2018-06-20 13:30:00,118.13,118.31,118.11,118.29,28955.0,118.13,118.31,118.11,118.29,28955.0
2018-06-20 14:00:00,118.29,118.46,118.09,118.42,41477.0,118.29,118.46,118.09,118.42,41477.0
2018-06-20 14:30:00,118.41,118.51,118.27,118.35,56598.0,118.41,118.51,118.27,118.35,56598.0
2018-06-20 15:00:00,118.36,118.36,118.04,118.12,123247.0,118.36,118.36,118.04,118.12,123247.0
2018-06-20 15:30:00,118.15,118.28,117.9,118.01,165356.0,118.15,118.28,117.9,118.01,165356.0
2018-06-21 09:30:00,118.05,118.56,117.53,117.79,64444.0,118.05,118.56,117.53,117.79,64444.0
2018-06-21 10:00:00,117.87,117.87,115.83,116.34,64964.0,117.87,117.87,115.83,116.34,64964.0
2018-06-21 10:30:00,116.5,116.91,115.94,116.81,28021.0,116.5,116.91,115.94,116.81,28021.0
2018-06-21 11:00:00,116.83,117.29,116.72,117.11,61088.0,116.83,117.29,116.72,117.11,61088.0
2018-06-21 11:30:00,117.12,117.6,117.12,117.42,129630.0,117.12,117.6,117.12,117.42,129630.0
2018-06-21 12:00:00,117.47,117.47,117.07,117.31,20337.0,117.47,117.47,117.07,117.31,20337.0
2018-06-21 12:30:00,117.33,117.37,117.0,117.04,19738.0,117.33,117.37,117.0,117.04,19738.0
2018-06-21 13:00:00,117.02,117.39,116.81,117.25,44836.0,117.02,117.39,116.81,117.25,44836.0
2018-06-21 13:30:00,117.25,117.39,117.0,117.06,52192.0,117.25,117.39,117.0,117.06,52192.0
2018-06-21 14:00:00,117.05,117.2,116.88,116.93,29148.0,117.05,117.2,116.88,116.93,29148.0
2018-06-21 14:30:00,116.95,117.11,116.8,116.8,26578.0,116.95,117.11,116.8,116.8,26578.0
2018-06-21 15:00:00,116.84,117.28,116.8,117.14,58455.0,116.84,117.28,116.8,117.14,58455.0
2018-06-21 15:30:00,117.12,117.12,116.5,116.5,321529.0,117.12,117.12,116.5,116.5,321529.0
2018-06-22 09:30:00,117.0,117.04,115.2,115.62,217337.0,117.0,117.04,115.2,115.62,217337.0
2018-06-22 10:00:00,115.67,116.31,115.2,115.61,38005.0,115.67,116.31,115.2,115.61,38005.0
2018-06-22 10:30:00,115.49,116.3,115.46,116.2,105845.0,115.49,116.3,115.46,116.2,105845.0
2018-06-22 11:00:00,116.22,116.64,116.21,116.28,36722.0,116.22,116.64,116.21,116.28,36722.0
2018-06-22 11:30:00,116.34,117.06,116.23,116.6,61003.0,116.34,117.06,116.23,116.6,61003.0
2018-06-22 12:00:00,116.66,117.0,116.54,116.86,32615.0,116.66,117.0,116.54,116.86,32615.0
2018-06-22 12:30:00,116.85,117.07,116.8,117.03,92068.0,116.85,117.07,116.8,117.03,92068.0
2018-06-22 13:00:00,116.97,117.49,116.96,117.4,57031.0,116.97,117.49,116.96,117.4,57031.0
2018-06-22 13:30:00,117.43,117.92,117.34,117.89,62247.0,117.43,117.92,117.34,117.89,62247.0
2018-06-22 14:00:00,117.88,117.88,117.62,117.76,85686.0,117.88,117.88,117.62,117.76,85686.0
2018-06-22 14:30:00,117.76,118.51,117.69,118.34,177141.0,117.76,118.51,117.69,118.34,177141.0
2018-06-22 15:00:00,118.36,118.39,117.72,117.73,177980.0,118.36,118.39,117.72,117.73,177980.0
2018-06-22 15:30:00,117.73,117.73,116.93,116.95,293167.0,117.73,117.73,116.93,116.95,293167.0
2018-06-25 09:30:00,115.64,116.41,114.5,115.44,178034.0,115.64,116.41,114.5,115.44,178034.0
2018-06-25 10:00:00,115.45,115.58,114.13,114.61,262721.0,115.45,115.58,114.13,114.61,262721.0
2018-06-25 10:30:00,114.65,115.51,114.33,115.21,112502.0,114.65,115.51,114.33,115.21,112502.0
2018-06-25 11:00:00,115.14,115.3,114.3,114.45,60293.0,115.14,115.3,114.3,114.45,60293.0
2018-06-25 11:30:00,114.52,114.82,114.08,114.49,101912.0,114.52,114.82,114.08,114.49,101912.0
2018-06-25 12:00:00,114.48,114.82,113.79,114.6,74906.0,114.48,114.82,113.79,114.6,74906.0
2018-06-25 12:30:00,114.62,114.96,114.27,114.89,59548.0,114.62,114.96,114.27,114.89,59548.0
2018-06-25 13:00:00,114.93,115.07,114.47,114.8,83985.0,114.93,115.07,114.47,114.8,83985.0
2018-06-25 13:30:00,114.86,115.87,114.86,115.3,77763.0,114.86,115.87,114.86,115.3,77763.0
2018-06-25 14:00:00,115.28,116.31,115.18,116.18,189638.0,115.28,116.31,115.18,116.18,189638.0
2018-06-25 14:30:00,116.18,116.18,115.34,115.81,276763.0,116.18,116.18,115.34,115.81,276763.0
2018-06-25 15:00:00,115.77,116.32,115.72,116.26,175504.0,115.77,116.32,115.72,116.26,175504.0
2018-06-25 15:30:00,116.26,117.19,116.11,116.73,282890.0,116.26,117.19,116.11,116.73,282890.0
2018-06-26 09:30:00,117.7,119.29,116.88,117.14,280689.0,117.7,119.29,116.88,117.14,280689.0
2018-06-26 10:00:00,117.2,117.63,117.04,117.29,223866.0,117.2,117.63,117.04,117.29,223866.0
2018-06-26 10:30:00,117.25,117.52,117.0,117.24,89176.0,117.25,117.52,117.0,117.24,89176.0
2018-06-26 11:00:00,117.14,117.47,116.51,116.56,57722.0,117.14,117.47,116.51,116.56,57722.0
2018-06-26 11:30:00,116.57,116.99,116.47,116.96,35659.0,116.57,116.99,116.47,116.96,35659.0
2018-06-26 12:00:00,116.93,118.09,116.92,117.66,94942.0,116.93,118.09,116.92,117.66,94942.0
2018-06-26 12:30:00,117.59,117.74,117.38,117.5,110334.0,117.59,117.74,117.38,117.5,110334.0
2018-06-26 13:00:00,117.54,118.2,117.5,118.12,49625.0,117.54,118.2,117.5,118.12,49625.0
2018-06-26 13:30:00,118.12,118.23,117.26,117.29,50910.0,118.12,118.23,117.26,117.29,50910.0
2018-06-26 14:00:00,117.26,117.37,116.85,116.9,60838.0,117.26,117.37,116.85,116.9,60838.0
2018-06-26 14:30:00,116.88,117.02,116.26,116.33,84385.0,116.88,117.02,116.26,116.33,84385.0
2018-06-26 15:00:00,116.33,116.4,115.84,115.93,136196.0,116.33,116.4,115.84,115.93,136196.0
2018-06-26 15:30:00,115.99,116.31,115.8,115.91,289721.0,115.99,116.31,115.8,115.91,289721.0
2018-06-27 09:30:00,116.41,117.03,116.21,116.22,74077.0,116.41,117.03,116.21,116.22,74077.0
2018-06-27 10:00:00,116.08,116.61,115.42,116.46,105691.0,116.08,116.61,115.42,116.46,105691.0
2018-06-27 10:30:00,116.49,117.23,116.45,117.06,157759.0,116.49,117.23,116.45,117.06,157759.0
2018-06-27 11:00:00,117.01,117.03,115.88,115.88,74248.0,117.01,117.03,115.88,115.88,74248.0
2018-06-27 11:30:00,115.82,116.3,115.52,116.09,39952.0,115.82,116.3,115.52,116.09,39952.0
2018-06-27 12:00:00,116.08,116.2,115.14,115.14,61375.0,116.08,116.2,115.14,115.14,61375.0
2018-06-27 12:30:00,115.21,115.33,114.69,114.89,150365.0,115.21,115.33,114.69,114.89,150365.0
2018-06-27 13:00:00,114.88,115.55,114.63,114.94,131232.0,114.88,115.55,114.63,114.94,131232.0
2018-06-27 13:30:00,114.89,114.91,114.1,114.42,50847.0,114.89,114.91,114.1,114.42,50847.0
2018-06-27 14:00:00,114.41,115.05,114.12,115.05,113552.0,114.41,115.05,114.12,115.05,113552.0
2018-06-27 14:30:00,114.96,115.22,114.69,114.95,97062.0,114.96,115.22,114.69,114.95,97062.0
2018-06-27 15:00:00,114.94,115.13,114.28,114.73,79500.0,114.94,115.13,114.28,114.73,79500.0
2018-06-27 15:30:00,114.7,114.82,113.95,113.95,167520.0,114.7,114.82,113.95,113.95,167520.0
2018-06-28 09:30:00,113.95,115.7,113.52,115.24,259808.0,113.95,115.7,113.52,115.24,259808.0
2018-06-28 10:00:00,115.31,116.04,114.75,116.04,155010.0,115.31,116.04,114.75,116.04,155010.0
2018-06-28 10:30:00,116.04,116.77,115.12,116.66,139808.0,116.04,116.77,115.12,116.66,139808.0
2018-06-28 11:00:00,116.61,117.76,116.56,117.04,191173.0,116.61,117.76,116.56,117.04,191173.0
2018-06-28 11:30:00,117.07,117.7,116.94,117.0,59717.0,117.07,117.7,116.94,117.0,59717.0
2018-06-28 12:00:00,117.1,117.3,116.63,116.95,57589.0,117.1,117.3,116.63,116.95,57589.0
2018-06-28 12:30:00,116.91,117.69,116.7,117.66,45640.0,116.91,117.69,116.7,117.66,45640.0
2018-06-28 13:00:00,117.66,117.85,117.48,117.72,119922.0,117.66,117.85,117.48,117.72,119922.0
2018-06-28 13:30:00,117.69,118.53,117.63,118.44,129877.0,117.69,118.53,117.63,118.44,129877.0
2018-06-28 14:00:00,118.47,118.98,118.27,118.48,64173.0,118.47,118.98,118.27,118.48,64173.0
2018-06-28 14:30:00,118.49,118.83,118.38,118.69,196180.0,118.49,118.83,118.38,118.69,196180.0
2018-06-28 15:00:00,118.69,118.79,118.46,118.47,122489.0,118.69,118.79,118.46,118.47,122489.0
2018-06-28 15:30:00,118.48,118.48,117.79,118.07,283686.0,118.48,118.48,117.79,118.07,283686.0
2018-06-29 09:30:00,118.82,120.17,118.48,119.95,96055.0,118.82,120.17,118.48,119.95,96055.0
2018-06-29 10:00:00,119.97,120.3,118.85,118.85,92203.0,119.97,120.3,118.85,118.85,92203.0
2018-06-29 10:30:00,118.85,119.45,118.72,119.32,49456.0,118.85,119.45,118.72,119.32,49456.0
2018-06-29 11:00:00,119.3,119.62,119.21,119.23,48164.0,119.3,119.62,119.21,119.23,48164.0
2018-06-29 11:30:00,119.21,119.32,118.89,119.03,105560.0,119.21,119.32,118.89,119.03,105560.0
2018-06-29 12:00:00,119.05,119.37,118.78,118.81,26565.0,119.05,119.37,118.78,118.81,26565.0
2018-06-29 12:30:00,118.85,119.11,118.8,118.9,55256.0,118.85,119.11,118.8,118.9,55256.0
2018-06-29 13:00:00,118.94,119.2,118.79,119.1,31079.0,118.94,119.2,118.79,119.1,31079.0
2018-06-29 13:30:00,119.03,119.26,118.93,119.13,37224.0,119.03,119.26,118.93,119.13,37224.0
2018-06-29 14:00:00,119.14,119.27,118.96,119.24,33460.0,119.14,119.27,118.96,119.24,33460.0
2018-06-29 14:30:00,119.21,119.31,118.97,119.26,45778.0,119.21,119.31,118.97,119.26,45778.0
2018-06-29 15:00:00,119.25,119.32,118.95,119.01,63936.0,119.25,119.32,118.95,119.01,63936.0
2018-06-29 15:30:00,119.0,119.14,118.27,118.36,279436.0,119.0,119.14,118.27,118.36,279436.0
2018-07-02 09:30:00,117.87,118.56,117.0,118.3,65632.0,117.87,118.56,117.0,118.3,65632.0
2018-07-02 10:00:00,118.34,119.26,118.05,119.19,58642.0,118.34,119.26,118.05,119.19,58642.0
2018-07-02 10:30:00,119.3,119.36,118.62,119.06,65649.0,119.3,119.36,118.62,119.06,65649.0
2018-07-02 11:00:00,119.11,119.36,118.79,119.11,50379.0,119.11,119.36,118.79,119.11,50379.0
2018-07-02 11:30:00,119.12,119.12,118.53,118.82,35523.0,119.12,119.12,118.53,118.82,35523.0
2018-07-02 12:00:00,118.83,119.02,118.6,118.95,24986.0,118.83,119.02,118.6,118.95,24986.0
2018-07-02 12:30:00,118.93,119.29,118.89,119.22,25350.0,118.93,119.29,118.89,119.22,25350.0
2018-07-02 13:00:00,119.21,119.63,118.75,118.96,69293.0,119.21,119.63,118.75,118.96,69293.0
2018-07-02 13:30:00,118.97,119.63,118.84,119.52,84055.0,118.97,119.63,118.84,119.52,84055.0
2018-07-02 14:00:00,119.52,119.95,119.28,119.93,50912.0,119.52,119.95,119.28,119.93,50912.0
2018-07-02 14:30:00,119.92,120.21,119.17,119.22,37166.0,119.92,120.21,119.17,119.22,37166.0
2018-07-02 15:00:00,119.31,119.52,119.17,119.43,54314.0,119.31,119.52,119.17,119.43,54314.0
2018-07-02 15:30:00,119.39,119.9,119.26,119.87,146942.0,119.39,119.9,119.26,119.87,146942.0
2018-07-03 09:30:00,120.0,120.0,117.77,118.55,131899.0,120.0,120.0,117.77,118.55,131899.0
2018-07-03 10:00:00,118.51,119.32,118.25,119.15,77022.0,118.51,119.32,118.25,119.15,77022.0
2018-07-03 10:30:00,119.15,119.99,119.13,119.39,115283.0,119.15,119.99,119.13,119.39,115283.0
2018-07-03 11:00:00,119.41,119.41,118.82,118.89,41727.0,119.41,119.41,118.82,118.89,41727.0
2018-07-03 11:30:00,118.89,119.07,118.26,118.49,94721.0,118.89,119.07,118.26,118.49,94721.0
2018-07-03 12:00:00,118.58,118.75,118.15,118.59,67038.0,118.58,118.75,118.15,118.59,67038.0
2018-07-03 12:30:00,118.57,118.66,117.88,118.17,136947.0,118.57,118.66,117.88,118.17,136947.0
2018-07-05 09:30:00,119.1,120.3,119.0,119.21,137962.0,119.1,120.3,119.0,119.21,137962.0
2018-07-05 10:00:00,119.27,119.79,118.66,119.1,139056.0,119.27,119.79,118.66,119.1,139056.0
2018-07-05 10:30:00,119.11,119.17,118.68,119.0,58352.0,119.11,119.17,118.68,119.0,58352.0
2018-07-05 11:00:00,118.93,119.49,118.87,119.42,49320.0,118.93,119.49,118.87,119.42,49320.0
2018-07-05 11:30:00,119.46,119.74,119.35,119.46,53410.0,119.46,119.74,119.35,119.46,53410.0
2018-07-05 12:00:00,119.43,120.02,119.41,119.99,58843.0,119.43,120.02,119.41,119.99,58843.0
2018-07-05 12:30:00,119.99,120.35,119.8,120.05,143225.0,119.99,120.35,119.8,120.05,143225.0
2018-07-05 13:00:00,120.03,120.3,119.99,120.12,43786.0,120.03,120.3,119.99,120.12,43786.0
2018-07-05 13:30:00,120.12,120.85,120.05,120.08,69788.0,120.12,120.85,120.05,120.08,69788.0
2018-07-05 14:00:00,120.09,120.24,119.74,120.13,49196.0,120.09,120.24,119.74,120.13,49196.0
2018-07-05 14:30:00,120.18,120.39,120.02,120.25,38995.0,120.18,120.39,120.02,120.25,38995.0
2018-07-05 15:00:00,120.24,120.57,120.23,120.53,85570.0,120.24,120.57,120.23,120.53,85570.0
2018-07-05 15:30:00,120.47,121.0,120.47,120.82,230621.0,120.47,121.0,120.47,120.82,230621.0
2018-07-06 09:30:00,120.91,121.41,120.54,121.23,89053.0,120.91,121.41,120.54,121.23,89053.0
2018-07-06 10:00:00,121.22,121.35,120.98,121.11,26706.0,121.22,121.35,120.98,121.11,26706.0
2018-07-06 10:30:00,121.12,122.13,121.12,121.9,117743.0,121.12,122.13,121.12,121.9,117743.0
2018-07-06 11:00:00,121.91,122.37,121.85,122.25,42597.0,121.91,122.37,121.85,122.25,42597.0
2018-07-06 11:30:00,122.25,123.06,122.18,122.97,93123.0,122.25,123.06,122.18,122.97,93123.0
2018-07-06 12:00:00,122.97,123.12,122.62,123.05,70607.0,122.97,123.12,122.62,123.05,70607.0
2018-07-06 12:30:00,123.1,123.14,122.53,122.77,24137.0,123.1,123.14,122.53,122.77,24137.0
2018-07-06 13:00:00,122.82,122.86,122.49,122.59,21989.0,122.82,122.86,122.49,122.59,21989.0
2018-07-06 13:30:00,122.6,122.93,122.47,122.9,39114.0,122.6,122.93,122.47,122.9,39114.0
2018-07-06 14:00:00,122.9,123.25,122.78,123.17,54586.0,122.9,123.25,122.78,123.17,54586.0
2018-07-06 14:30:00,123.15,123.63,123.14,123.6,196713.0,123.15,123.63,123.14,123.6,196713.0
2018-07-06 15:00:00,123.6,123.6,123.17,123.48,56419.0,123.6,123.6,123.17,123.48,56419.0
2018-07-06 15:30:00,123.5,123.58,123.2,123.44,213347.0,123.5,123.58,123.2,123.44,213347.0
2018-07-09 09:30:00,124.43,124.43,120.06,120.16,158976.0,124.43,124.43,120.06,120.16,158976.0
2018-07-09 10:00:00,120.23,121.4,120.19,121.09,140376.0,120.23,121.4,120.19,121.09,140376.0
2018-07-09 10:30:00,121.09,121.16,120.18,120.49,62696.0,121.09,121.16,120.18,120.49,62696.0
2018-07-09 11:00:00,120.49,121.28,120.49,121.22,51162.0,120.49,121.28,120.49,121.22,51162.0
2018-07-09 11:30:00,121.16,121.56,120.96,121.0,40276.0,121.16,121.56,120.96,121.0,40276.0
2018-07-09 12:00:00,121.01,121.04,120.6,120.61,30759.0,121.01,121.04,120.6,120.61,30759.0
2018-07-09 12:30:00,120.57,120.61,120.39,120.5,30877.0,120.57,120.61,120.39,120.5,30877.0
2018-07-09 13:00:00,120.54,120.74,120.35,120.5,18519.0,120.54,120.74,120.35,120.5,18519.0
2018-07-09 13:30:00,120.55,120.75,120.45,120.59,30128.0,120.55,120.75,120.45,120.59,30128.0
2018-07-09 14:00:00,120.6,120.92,120.46,120.91,56553.0,120.6,120.92,120.46,120.91,56553.0
2018-07-09 14:30:00,120.88,121.57,120.78,121.57,53858.0,120.88,121.57,120.78,121.57,53858.0
2018-07-09 15:00:00,121.56,121.56,121.35,121.46,35511.0,121.56,121.56,121.35,121.46,35511.0
2018-07-09 15:30:00,121.45,122.0,121.42,121.96,131984.0,121.45,122.0,121.42,121.96,131984.0
2018-07-10 09:30:00,121.97,122.37,120.27,120.54,73534.0,121.97,122.37,120.27,120.54,73534.0
2018-07-10 10:00:00,120.61,120.87,119.31,120.29,157583.0,120.61,120.87,119.31,120.29,157583.0
2018-07-10 10:30:00,120.23,120.73,120.14,120.43,62710.0,120.23,120.73,120.14,120.43,62710.0
2018-07-10 11:00:00,120.46,120.87,120.28,120.28,49754.0,120.46,120.87,120.28,120.28,49754.0
2018-07-10 11:30:00,120.31,120.84,120.29,120.52,54531.0,120.31,120.84,120.29,120.52,54531.0
2018-07-10 12:00:00,120.53,121.78,120.53,121.69,77034.0,120.53,121.78,120.53,121.69,77034.0
2018-07-10 12:30:00,121.68,122.12,121.63,121.77,47430.0,121.68,122.12,121.63,121.77,47430.0
2018-07-10 13:00:00,121.71,121.71,121.24,121.24,16929.0,121.71,121.71,121.24,121.24,16929.0
2018-07-10 13:30:00,121.24,121.31,120.93,121.17,30006.0,121.24,121.31,120.93,121.17,30006.0
2018-07-10 14:00:00,121.17,121.58,121.17,121.32,41032.0,121.17,121.58,121.17,121.32,41032.0
2018-07-10 14:30:00,121.31,121.32,120.88,120.98,42069.0,121.31,121.32,120.88,120.98,42069.0
2018-07-10 15:00:00,121.02,121.15,120.78,121.01,76612.0,121.02,121.15,120.78,121.01,76612.0
2018-07-10 15:30:00,121.02,121.33,120.79,121.14,163339.0,121.02,121.33,120.79,121.14,163339.0
2018-07-11 09:30:00,120.38,122.0,120.01,121.91,153159.0,120.38,122.0,120.01,121.91,153159.0
2018-07-11 10:00:00,121.91,122.79,121.62,122.67,117696.0,121.91,122.79,121.62,122.67,117696.0
2018-07-11 10:30:00,122.68,123.27,122.15,122.34,50944.0,122.68,123.27,122.15,122.34,50944.0
2018-07-11 11:00:00,122.34,122.45,121.65,121.68,38956.0,122.34,122.45,121.65,121.68,38956.0
2018-07-11 11:30:00,121.7,122.03,121.5,121.9,28819.0,121.7,122.03,121.5,121.9,28819.0
2018-07-11 12:00:00,121.86,122.18,121.54,122.18,22648.0,121.86,122.18,121.54,122.18,22648.0
2018-07-11 12:30:00,122.19,123.19,122.16,122.8,65982.0,122.19,123.19,122.16,122.8,65982.0
2018-07-11 13:00:00,122.86,123.47,122.7,123.45,19750.0,122.86,123.47,122.7,123.45,19750.0
2018-07-11 13:30:00,123.44,124.0,123.43,123.78,55240.0,123.44,124.0,123.43,123.78,55240.0
2018-07-11 14:00:00,123.76,124.18,123.42,124.06,43257.0,123.76,124.18,123.42,124.06,43257.0
2018-07-11 14:30:00,124.07,124.34,123.77,123.79,75275.0,124.07,124.34,123.77,123.79,75275.0
2018-07-11 15:00:00,123.79,123.84,123.23,123.29,159444.0,123.79,123.84,123.23,123.29,159444.0
2018-07-11 15:30:00,123.31,123.46,122.6,122.75,343891.0,123.31,123.46,122.6,122.75,343891.0
2018-07-12 09:30:00,123.27,124.6,123.27,123.9,128991.0,123.27,124.6,123.27,123.9,128991.0
2018-07-12 10:00:00,123.9,124.55,123.84,124.28,71108.0,123.9,124.55,123.84,124.28,71108.0
2018-07-12 10:30:00,124.32,124.78,124.22,124.3,49885.0,124.32,124.78,124.22,124.3,49885.0
2018-07-12 11:00:00,124.35,125.15,124.35,125.02,54828.0,124.35,125.15,124.35,125.02,54828.0
2018-07-12 11:30:00,125.01,125.45,124.77,125.37,51520.0,125.01,125.45,124.77,125.37,51520.0
2018-07-12 12:00:00,125.32,125.58,125.14,125.21,43527.0,125.32,125.58,125.14,125.21,43527.0
2018-07-12 12:30:00,125.24,125.62,125.13,125.58,53512.0,125.24,125.62,125.13,125.58,53512.0
2018-07-12 13:00:00,125.58,125.81,125.28,125.81,34242.0,125.58,125.81,125.28,125.81,34242.0
2018-07-12 13:30:00,125.85,125.85,125.5,125.66,39786.0,125.85,125.85,125.5,125.66,39786.0
2018-07-12 14:00:00,125.65,125.91,125.54,125.84,23326.0,125.65,125.91,125.54,125.84,23326.0
2018-07-12 14:30:00,125.81,126.53,125.62,126.53,61927.0,125.81,126.53,125.62,126.53,61927.0
2018-07-12 15:00:00,126.53,126.58,126.05,126.15,92230.0,126.53,126.58,126.05,126.15,92230.0
2018-07-12 15:30:00,126.13,126.4,125.87,126.24,226615.0,126.13,126.4,125.87,126.24,226615.0
2018-07-13 09:30:00,126.5,126.75,124.8,124.85,69547.0,126.5,126.75,124.8,124.85,69547.0
2018-07-13 10:00:00,124.95,125.79,124.95,125.48,65465.0,124.95,125.79,124.95,125.48,65465.0
2018-07-13 10:30:00,125.45,125.64,125.22,125.43,26646.0,125.45,125.64,125.22,125.43,26646.0
2018-07-13 11:00:00,125.43,125.7,125.32,125.5,20103.0,125.43,125.7,125.32,125.5,20103.0
2018-07-13 11:30:00,125.5,125.54,124.94,125.1,24573.0,125.5,125.54,124.94,125.1,24573.0
2018-07-13 12:00:00,125.16,125.49,125.12,125.45,21461.0,125.16,125.49,125.12,125.45,21461.0
2018-07-13 12:30:00,125.42,125.51,125.15,125.38,24993.0,125.42,125.51,125.15,125.38,24993.0
2018-07-13 13:00:00,125.41,125.7,125.19,125.25,29435.0,125.41,125.7,125.19,125.25,29435.0
2018-07-13 13:30:00,125.25,125.36,125.14,125.3,48076.0,125.25,125.36,125.14,125.3,48076.0
2018-07-13 14:00:00,125.31,125.33,125.05,125.13,33606.0,125.31,125.33,125.05,125.13,33606.0
2018-07-13 14:30:00,125.11,125.43,124.92,125.36,40609.0,125.11,125.43,124.92,125.36,40609.0
2018-07-13 15:00:00,125.36,126.02,125.36,126.01,52410.0,125.36,126.02,125.36,126.01,52410.0
2018-07-13 15:30:00,125.97,126.52,125.96,126.36,224135.0,125.97,126.52,125.96,126.36,224135.0
2018-07-16 09:30:00,126.25,126.78,125.76,126.32,98495.0,126.25,126.78,125.76,126.32,98495.0
2018-07-16 10:00:00,126.42,126.55,126.01,126.45,81824.0,126.42,126.55,126.01,126.45,81824.0
2018-07-16 10:30:00,126.38,126.56,126.12,126.34,31426.0,126.38,126.56,126.12,126.34,31426.0
2018-07-16 11:00:00,126.31,126.44,126.1,126.28,35783.0,126.31,126.44,126.1,126.28,35783.0
2018-07-16 11:30:00,126.26,126.73,126.25,126.48,16189.0,126.26,126.73,126.25,126.48,16189.0
2018-07-16 12:00:00,126.43,126.89,126.31,126.8,12800.0,126.43,126.89,126.31,126.8,12800.0
2018-07-16 12:30:00,126.78,126.84,126.23,126.49,32496.0,126.78,126.84,126.23,126.49,32496.0
2018-07-16 13:00:00,126.36,126.47,126.14,126.31,15540.0,126.36,126.47,126.14,126.31,15540.0
2018-07-16 13:30:00,126.25,126.46,126.23,126.31,28150.0,126.25,126.46,126.23,126.31,28150.0
2018-07-16 14:00:00,126.32,126.35,126.03,126.2,85991.0,126.32,126.35,126.03,126.2,85991.0
2018-07-16 14:30:00,126.16,126.32,125.84,125.84,43702.0,126.16,126.32,125.84,125.84,43702.0
2018-07-16 15:00:00,125.85,126.14,125.69,125.93,51746.0,125.85,126.14,125.69,125.93,51746.0
2018-07-16 15:30:00,125.96,126.02,125.67,125.9,113651.0,125.96,126.02,125.67,125.9,113651.0
2018-07-17 09:30:00,124.6,126.6,124.51,126.24,102365.0,124.6,126.6,124.51,126.24,102365.0
2018-07-17 10:00:00,126.4,126.65,126.03,126.2,23703.0,126.4,126.65,126.03,126.2,23703.0
2018-07-17 10:30:00,126.23,126.35,125.85,126.21,25720.0,126.23,126.35,125.85,126.21,25720.0
2018-07-17 11:00:00,126.18,126.82,126.17,126.72,16552.0,126.18,126.82,126.17,126.72,16552.0
2018-07-17 11:30:00,126.83,127.61,126.64,127.54,40129.0,126.83,127.61,126.64,127.54,40129.0
2018-07-17 12:00:00,127.53,127.92,127.33,127.84,55760.0,127.53,127.92,127.33,127.84,55760.0
2018-07-17 12:30:00,127.86,127.9,127.55,127.58,40970.0,127.86,127.9,127.55,127.58,40970.0
2018-07-17 13:00:00,127.58,127.71,127.32,127.43,65897.0,127.58,127.71,127.32,127.43,65897.0
2018-07-17 13:30:00,127.44,127.62,127.1,127.12,65737.0,127.44,127.62,127.1,127.12,65737.0
2018-07-17 14:00:00,127.12,127.27,126.74,126.94,126527.0,127.12,127.27,126.74,126.94,126527.0
2018-07-17 14:30:00,126.92,127.05,126.54,126.59,85252.0,126.92,127.05,126.54,126.59,85252.0
2018-07-17 15:00:00,126.56,127.05,126.49,126.98,119961.0,126.56,127.05,126.49,126.98,119961.0
2018-07-17 15:30:00,126.98,127.32,126.6,126.73,198744.0,126.98,127.32,126.6,126.73,198744.0
2018-07-18 09:30:00,126.55,127.11,126.0,126.6,61523.0,126.55,127.11,126.0,126.6,61523.0
2018-07-18 10:00:00,126.64,126.85,126.13,126.13,59245.0,126.64,126.85,126.13,126.13,59245.0
2018-07-18 10:30:00,126.04,126.55,126.0,126.5,20936.0,126.04,126.55,126.0,126.5,20936.0
2018-07-18 11:00:00,126.52,126.75,126.31,126.56,44029.0,126.52,126.75,126.31,126.56,44029.0
2018-07-18 11:30:00,126.58,126.71,126.15,126.2,26078.0,126.58,126.71,126.15,126.2,26078.0
2018-07-18 12:00:00,126.12,126.37,126.0,126.11,40983.0,126.12,126.37,126.0,126.11,40983.0
2018-07-18 12:30:00,126.13,126.33,125.85,126.29,20721.0,126.13,126.33,125.85,126.29,20721.0
2018-07-18 13:00:00,126.26,126.56,126.2,126.49,9360.0,126.26,126.56,126.2,126.49,9360.0
2018-07-18 13:30:00,126.52,126.52,126.09,126.2,23050.0,126.52,126.52,126.09,126.2,23050.0
2018-07-18 14:00:00,126.2,126.39,126.18,126.2,41151.0,126.2,126.39,126.18,126.2,41151.0
2018-07-18 14:30:00,126.18,127.24,126.04,127.11,386246.0,126.18,127.24,126.04,127.11,386246.0
2018-07-18 15:00:00,127.16,127.36,127.01,127.19,124950.0,127.16,127.36,127.01,127.19,124950.0
2018-07-18 15:30:00,127.19,127.62,126.7,126.81,342139.0,127.19,127.62,126.7,126.81,342139.0
2018-07-19 09:30:00,127.54,127.81,126.61,126.84,97576.0,127.54,127.81,126.61,126.84,97576.0
2018-07-19 10:00:00,126.83,128.24,126.79,127.99,136867.0,126.83,128.24,126.79,127.99,136867.0
2018-07-19 10:30:00,128.08,128.1,127.6,127.9,66339.0,128.08,128.1,127.6,127.9,66339.0
2018-07-19 11:00:00,127.93,127.94,127.29,127.52,69560.0,127.93,127.94,127.29,127.52,69560.0
2018-07-19 11:30:00,127.55,127.74,127.37,127.41,72591.0,127.55,127.74,127.37,127.41,72591.0
2018-07-19 12:00:00,127.37,127.42,127.07,127.3,42603.0,127.37,127.42,127.07,127.3,42603.0
2018-07-19 12:30:00,127.27,127.42,126.89,127.21,59643.0,127.27,127.42,126.89,127.21,59643.0
2018-07-19 13:00:00,127.22,127.57,127.15,127.46,84094.0,127.22,127.57,127.15,127.46,84094.0
2018-07-19 13:30:00,127.45,127.75,127.45,127.62,37597.0,127.45,127.75,127.45,127.62,37597.0
2018-07-19 14:00:00,127.65,128.1,127.49,127.79,61034.0,127.65,128.1,127.49,127.79,61034.0
2018-07-19 14:30:00,127.76,127.91,127.38,127.77,63435.0,127.76,127.91,127.38,127.77,63435.0
2018-07-19 15:00:00,127.77,127.84,127.25,127.29,59418.0,127.77,127.84,127.25,127.29,59418.0
2018-07-19 15:30:00,127.27,127.56,127.21,127.42,207064.0,127.27,127.56,127.21,127.42,207064.0
2018-07-20 09:30:00,127.01,128.02,126.73,126.75,77946.0,127.01,128.02,126.73,126.75,77946.0
2018-07-20 10:00:00,126.78,127.45,126.22,127.24,58581.0,126.78,127.45,126.22,127.24,58581.0
2018-07-20 10:30:00,127.3,128.07,127.3,127.58,43958.0,127.3,128.07,127.3,127.58,43958.0
2018-07-20 11:00:00,127.52,127.82,127.19,127.75,40574.0,127.52,127.82,127.19,127.75,40574.0
2018-07-20 11:30:00,127.71,128.18,127.05,127.06,78681.0,127.71,128.18,127.05,127.06,78681.0
2018-07-20 12:00:00,127.06,127.06,126.56,126.68,76675.0,127.06,127.06,126.56,126.68,76675.0
2018-07-20 12:30:00,126.68,126.91,126.43,126.77,48877.0,126.68,126.91,126.43,126.77,48877.0
2018-07-20 13:00:00,126.74,126.92,126.53,126.68,28697.0,126.74,126.92,126.53,126.68,28697.0
2018-07-20 13:30:00,126.66,126.95,126.51,126.52,39856.0,126.66,126.95,126.51,126.52,39856.0
2018-07-20 14:00:00,126.53,126.75,126.32,126.36,37493.0,126.53,126.75,126.32,126.36,37493.0
2018-07-20 14:30:00,126.43,126.63,126.09,126.62,45540.0,126.43,126.63,126.09,126.62,45540.0
2018-07-20 15:00:00,126.59,126.7,126.45,126.65,38422.0,126.59,126.7,126.45,126.65,38422.0
2018-07-20 15:30:00,126.68,126.77,126.45,126.61,158411.0,126.68,126.77,126.45,126.61,158411.0
2018-07-23 09:30:00,126.51,127.12,125.11,125.75,91074.0,126.51,127.12,125.11,125.75,91074.0
2018-07-23 10:00:00,125.97,126.64,125.87,126.1,49688.0,125.97,126.64,125.87,126.1,49688.0
2018-07-23 10:30:00,125.95,126.4,125.49,125.81,93261.0,125.95,126.4,125.49,125.81,93261.0
2018-07-23 11:00:00,125.83,126.24,125.6,126.21,73154.0,125.83,126.24,125.6,126.21,73154.0
2018-07-23 11:30:00,126.18,126.78,126.14,126.59,46197.0,126.18,126.78,126.14,126.59,46197.0
2018-07-23 12:00:00,126.57,126.89,126.31,126.84,35465.0,126.57,126.89,126.31,126.84,35465.0
2018-07-23 12:30:00,126.78,127.0,126.32,126.52,45266.0,126.78,127.0,126.32,126.52,45266.0
2018-07-23 13:00:00,126.52,126.61,126.41,126.56,34616.0,126.52,126.61,126.41,126.56,34616.0
2018-07-23 13:30:00,126.56,127.05,126.56,126.73,98886.0,126.56,127.05,126.56,126.73,98886.0
2018-07-23 14:00:00,126.71,126.93,126.62,126.66,29687.0,126.71,126.93,126.62,126.66,29687.0
2018-07-23 14:30:00,126.64,126.95,126.64,126.93,40832.0,126.64,126.95,126.64,126.93,40832.0
2018-07-23 15:00:00,126.93,126.96,126.62,126.85,33337.0,126.93,126.96,126.62,126.85,33337.0
2018-07-23 15:30:00,126.85,126.89,126.57,126.81,141034.0,126.85,126.89,126.57,126.81,141034.0
2018-07-24 09:30:00,127.84,127.84,124.81,125.08,171244.0,127.84,127.84,124.81,125.08,171244.0
2018-07-24 10:00:00,125.09,125.73,124.23,124.56,227019.0,125.09,125.73,124.23,124.56,227019.0
2018-07-24 10:30:00,124.53,125.49,124.43,125.24,130824.0,124.53,125.49,124.43,125.24,130824.0
2018-07-24 11:00:00,125.32,125.43,124.37,125.05,86980.0,125.32,125.43,124.37,125.05,86980.0
2018-07-24 11:30:00,125.04,125.04,124.25,124.71,125196.0,125.04,125.04,124.25,124.71,125196.0
2018-07-24 12:00:00,124.66,124.97,124.32,124.72,88343.0,124.66,124.97,124.32,124.72,88343.0
2018-07-24 12:30:00,124.71,125.01,124.0,124.42,67368.0,124.71,125.01,124.0,124.42,67368.0
2018-07-24 13:00:00,124.39,124.69,123.88,123.92,121585.0,124.39,124.69,123.88,123.92,121585.0
2018-07-24 13:30:00,123.95,124.5,123.41,124.48,151710.0,123.95,124.5,123.41,124.48,151710.0
2018-07-24 14:00:00,124.44,124.47,123.96,124.32,95834.0,124.44,124.47,123.96,124.32,95834.0
2018-07-24 14:30:00,124.32,124.71,124.2,124.62,53403.0,124.32,124.71,124.2,124.62,53403.0
2018-07-24 15:00:00,124.53,125.18,124.53,125.02,116288.0,124.53,125.18,124.53,125.02,116288.0
2018-07-24 15:30:00,125.0,125.39,124.96,125.16,232402.0,125.0,125.39,124.96,125.16,232402.0
2018-07-25 09:30:00,125.64,127.57,124.55,126.84,84087.0,125.64,127.57,124.55,126.84,84087.0
2018-07-25 10:00:00,126.94,127.51,126.4,127.4,114242.0,126.94,127.51,126.4,127.4,114242.0
2018-07-25 10:30:00,127.4,128.04,127.31,127.54,97915.0,127.4,128.04,127.31,127.54,97915.0
2018-07-25 11:00:00,127.54,128.44,127.4,128.42,81863.0,127.54,128.44,127.4,128.42,81863.0
2018-07-25 11:30:00,128.43,128.7,128.11,128.33,114349.0,128.43,128.7,128.11,128.33,114349.0
2018-07-25 12:00:00,128.33,128.46,127.77,127.83,113905.0,128.33,128.46,127.77,127.83,113905.0
2018-07-25 12:30:00,127.83,127.85,127.18,127.18,59703.0,127.83,127.85,127.18,127.18,59703.0
2018-07-25 13:00:00,127.21,127.45,127.01,127.28,39195.0,127.21,127.45,127.01,127.28,39195.0
2018-07-25 13:30:00,127.31,127.36,127.03,127.06,41396.0,127.31,127.36,127.03,127.06,41396.0
2018-07-25 14:00:00,127.1,127.49,127.06,127.43,54155.0,127.1,127.49,127.06,127.43,54155.0
2018-07-25 14:30:00,127.43,127.79,127.11,127.2,63618.0,127.43,127.79,127.11,127.2,63618.0
2018-07-25 15:00:00,127.2,127.24,126.93,127.18,55365.0,127.2,127.24,126.93,127.18,55365.0
2018-07-25 15:30:00,127.18,128.13,127.15,127.86,367709.0,127.18,128.13,127.15,127.86,367709.0
2018-07-26 09:30:00,127.59,127.59,125.56,126.16,68614.0,127.59,127.59,125.56,126.16,68614.0
2018-07-26 10:00:00,126.15,127.26,126.06,126.9,75890.0,126.15,127.26,126.06,126.9,75890.0
2018-07-26 10:30:00,126.76,127.2,126.72,126.87,65558.0,126.76,127.2,126.72,126.87,65558.0
2018-07-26 11:00:00,126.92,127.67,126.78,127.42,64297.0,126.92,127.67,126.78,127.42,64297.0
2018-07-26 11:30:00,127.45,127.48,127.0,127.22,69755.0,127.45,127.48,127.0,127.22,69755.0
2018-07-26 12:00:00,127.18,127.18,126.09,126.11,41908.0,127.18,127.18,126.09,126.11,41908.0
2018-07-26 12:30:00,126.1,126.78,126.08,126.74,45351.0,126.1,126.78,126.08,126.74,45351.0
2018-07-26 13:00:00,126.74,126.93,126.54,126.58,41639.0,126.74,126.93,126.54,126.58,41639.0
2018-07-26 13:30:00,126.6,126.76,126.5,126.57,54756.0,126.6,126.76,126.5,126.57,54756.0
2018-07-26 14:00:00,126.54,126.77,126.49,126.73,21213.0,126.54,126.77,126.49,126.73,21213.0
2018-07-26 14:30:00,126.7,126.72,126.1,126.14,44464.0,126.7,126.72,126.1,126.14,44464.0
2018-07-26 15:00:00,126.08,126.08,125.32,125.36,98698.0,126.08,126.08,125.32,125.36,98698.0
2018-07-26 15:30:00,125.35,125.66,124.89,125.31,206885.0,125.35,125.66,124.89,125.31,206885.0
2018-07-27 09:30:00,124.01,125.47,123.93,124.5,141182.0,124.01,125.47,123.93,124.5,141182.0
2018-07-27 10:00:00,124.46,124.74,124.08,124.21,142609.0,124.46,124.74,124.08,124.21,142609.0
2018-07-27 10:30:00,124.24,124.25,123.23,123.92,128730.0,124.24,124.25,123.23,123.92,128730.0
2018-07-27 11:00:00,123.96,124.22,123.42,123.55,87137.0,123.96,124.22,123.42,123.55,87137.0
2018-07-27 11:30:00,123.58,124.29,123.53,123.85,66189.0,123.58,124.29,123.53,123.85,66189.0
2018-07-27 12:00:00,123.84,123.87,122.9,123.21,92723.0,123.84,123.87,122.9,123.21,92723.0
2018-07-27 12:30:00,123.17,123.18,121.72,121.72,150684.0,123.17,123.18,121.72,121.72,150684.0
2018-07-27 13:00:00,121.71,121.79,120.99,121.69,158087.0,121.71,121.79,120.99,121.69,158087.0
2018-07-27 13:30:00,121.67,123.25,121.55,123.19,156282.0,121.67,123.25,121.55,123.19,156282.0
2018-07-27 14:00:00,123.21,123.25,122.33,122.42,78202.0,123.21,123.25,122.33,122.42,78202.0
2018-07-27 14:30:00,122.37,122.59,122.0,122.54,98000.0,122.37,122.59,122.0,122.54,98000.0
2018-07-27 15:00:00,122.54,122.54,122.54,122.54,0.0,122.54,122.54,122.54,122.54,0.0
2018-07-27 15:30:00,122.54,122.54,122.54,122.54,0.0,122.54,122.54,122.54,122.54,0.0
2018-07-30 09:30:00,122.23,122.43,116.4,117.04,369287.0,122.23,122.43,116.4,117.04,369287.0
2018-07-30 10:00:00,117.04,118.16,115.8,116.15,422112.0,117.04,118.16,115.8,116.15,422112.0
2018-07-30 10:30:00,116.31,117.73,116.18,116.8,113189.0,116.31,117.73,116.18,116.8,113189.0
2018-07-30 11:00:00,116.81,116.81,114.37,115.0,412551.0,116.81,116.81,114.37,115.0,412551.0
2018-07-30 11:30:00,114.95,115.45,114.63,114.93,180530.0,114.95,115.45,114.63,114.93,180530.0
2018-07-30 12:00:00,114.96,114.96,112.97,113.13,258019.0,114.96,114.96,112.97,113.13,258019.0
2018-07-30 12:30:00,113.18,113.29,112.55,113.24,157279.0,113.18,113.29,112.55,113.24,157279.0
2018-07-30 13:00:00,113.24,114.84,113.18,114.51,161145.0,113.24,114.84,113.18,114.51,161145.0
2018-07-30 13:30:00,114.5,114.63,114.12,114.18,79294.0,114.5,114.63,114.12,114.18,79294.0
2018-07-30 14:00:00,114.19,115.08,114.09,114.85,110427.0,114.19,115.08,114.09,114.85,110427.0
2018-07-30 14:30:00,114.84,115.07,114.54,114.55,73938.0,114.84,115.07,114.54,114.55,73938.0
2018-07-30 15:00:00,114.55,114.55,113.78,113.84,116700.0,114.55,114.55,113.78,113.84,116700.0
2018-07-30 15:30:00,113.84,114.25,112.85,113.12,473265.0,113.84,114.25,112.85,113.12,473265.0
2018-07-31 09:30:00,113.75,115.71,112.58,112.97,219063.0,113.75,115.71,112.58,112.97,219063.0
2018-07-31 10:00:00,112.82,113.89,112.46,112.55,205699.0,112.82,113.89,112.46,112.55,205699.0
2018-07-31 10:30:00,112.61,113.18,112.43,112.59,130228.0,112.61,113.18,112.43,112.59,130228.0
2018-07-31 11:00:00,112.59,113.75,112.59,113.5,153657.0,112.59,113.75,112.59,113.5,153657.0
2018-07-31 11:30:00,113.5,114.5,113.38,114.5,150661.0,113.5,114.5,113.38,114.5,150661.0
2018-07-31 12:00:00,114.5,114.93,114.35,114.93,98537.0,114.5,114.93,114.35,114.93,98537.0
2018-07-31 12:30:00,114.93,115.01,114.12,114.32,158796.0,114.93,115.01,114.12,114.32,158796.0
2018-07-31 13:00:00,114.34,114.67,113.57,113.62,56628.0,114.34,114.67,113.57,113.62,56628.0
2018-07-31 13:30:00,113.58,113.78,113.14,113.32,85159.0,113.58,113.78,113.14,113.32,85159.0
2018-07-31 14:00:00,113.32,113.47,113.01,113.19,69591.0,113.32,113.47,113.01,113.19,69591.0
2018-07-31 14:30:00,113.23,113.25,112.74,112.85,89789.0,113.23,113.25,112.74,112.85,89789.0
2018-07-31 15:00:00,112.82,113.13,112.72,113.0,78613.0,112.82,113.13,112.72,113.0,78613.0
2018-07-31 15:30:00,112.99,113.21,112.74,113.02,325024.0,112.99,113.21,112.74,113.02,325024.0
2018-08-01 09:30:00,112.34,115.18,112.34,114.44,217753.0,112.34,115.18,112.34,114.44,217753.0
2018-08-01 10:00:00,114.34,115.96,114.3,114.32,372147.0,114.34,115.96,114.3,114.32,372147.0
2018-08-01 10:30:00,114.38,114.58,113.21,113.47,152450.0,114.38,114.58,113.21,113.47,152450.0
2018-08-01 11:00:00,113.46,113.92,113.24,113.6,97687.0,113.46,113.92,113.24,113.6,97687.0
2018-08-01 11:30:00,113.59,113.59,112.55,112.93,76013.0,113.59,113.59,112.55,112.93,76013.0
2018-08-01 12:00:00,112.99,113.17,112.74,112.87,72065.0,112.99,113.17,112.74,112.87,72065.0
2018-08-01 12:30:00,112.86,113.03,112.69,112.76,48566.0,112.86,113.03,112.69,112.76,48566.0
2018-08-01 13:00:00,112.78,112.9,112.45,112.6,66407.0,112.78,112.9,112.45,112.6,66407.0
2018-08-01 13:30:00,112.61,112.88,112.55,112.66,36271.0,112.61,112.88,112.55,112.66,36271.0
2018-08-01 14:00:00,112.66,112.75,111.92,112.64,87896.0,112.66,112.75,111.92,112.64,87896.0
2018-08-01 14:30:00,112.67,112.75,112.15,112.45,73831.0,112.67,112.75,112.15,112.45,73831.0
2018-08-01 15:00:00,112.45,112.68,112.33,112.4,149054.0,112.45,112.68,112.33,112.4,149054.0
2018-08-01 15:30:00,112.4,112.74,112.11,112.23,285874.0,112.4,112.74,112.11,112.23,285874.0
2018-08-02 09:30:00,111.79,112.91,111.13,111.14,220279.0,111.79,112.91,111.13,111.14,220279.0
2018-08-02 10:00:00,111.2,112.25,111.06,112.02,218583.0,111.2,112.25,111.06,112.02,218583.0
2018-08-02 10:30:00,112.04,112.58,111.78,111.92,86239.0,112.04,112.58,111.78,111.92,86239.0
2018-08-02 11:00:00,111.92,112.06,111.32,112.05,135151.0,111.92,112.06,111.32,112.05,135151.0
2018-08-02 11:30:00,112.08,112.31,111.4,111.77,147225.0,112.08,112.31,111.4,111.77,147225.0
2018-08-02 12:00:00,111.73,113.04,111.57,112.92,167528.0,111.73,113.04,111.57,112.92,167528.0
2018-08-02 12:30:00,112.9,112.94,112.39,112.74,73259.0,112.9,112.94,112.39,112.74,73259.0
2018-08-02 13:00:00,112.75,113.19,112.73,113.14,61079.0,112.75,113.19,112.73,113.14,61079.0
2018-08-02 13:30:00,113.16,113.54,113.04,113.2,140518.0,113.16,113.54,113.04,113.2,140518.0
2018-08-02 14:00:00,113.2,113.44,112.69,113.28,169760.0,113.2,113.44,112.69,113.28,169760.0
2018-08-02 14:30:00,113.27,113.43,112.73,112.84,241244.0,113.27,113.43,112.73,112.84,241244.0
2018-08-02 15:00:00,112.87,113.66,112.68,113.39,237316.0,112.87,113.66,112.68,113.39,237316.0
2018-08-02 15:30:00,113.41,113.79,112.88,113.16,538346.0,113.41,113.79,112.88,113.16,538346.0
2018-08-03 09:30:00,129.47,130.43,125.15,126.45,1684228.0,129.47,130.43,125.15,126.45,1684228.0
2018-08-03 10:00:00,126.44,127.78,125.43,126.99,836346.0,126.44,127.78,125.43,126.99,836346.0
2018-08-03 10:30:00,127.0,127.16,125.76,126.58,560293.0,127.0,127.16,125.76,126.58,560293.0
2018-08-03 11:00:00,126.64,126.98,126.05,126.05,248088.0,126.64,126.98,126.05,126.05,248088.0
2018-08-03 11:30:00,126.05,126.17,125.12,125.31,267801.0,126.05,126.17,125.12,125.31,267801.0
2018-08-03 12:00:00,125.3,125.38,124.28,124.44,333254.0,125.3,125.38,124.28,124.44,333254.0
2018-08-03 12:30:00,124.41,125.42,124.12,124.63,335332.0,124.41,125.42,124.12,124.63,335332.0
2018-08-03 13:00:00,124.63,125.23,124.45,124.91,145691.0,124.63,125.23,124.45,124.91,145691.0
2018-08-03 13:30:00,124.94,125.0,124.44,124.44,143039.0,124.94,125.0,124.44,124.44,143039.0
2018-08-03 14:00:00,124.46,124.46,122.1,122.54,574739.0,124.46,124.46,122.1,122.54,574739.0
2018-08-03 14:30:00,122.55,123.23,122.09,123.16,355374.0,122.55,123.23,122.09,123.16,355374.0
2018-08-03 15:00:00,123.22,123.31,122.44,123.02,340281.0,123.22,123.31,122.44,123.02,340281.0
2018-08-03 15:30:00,123.0,123.92,122.76,123.4,781751.0,123.0,123.92,122.76,123.4,781751.0
2018-08-06 09:30:00,122.8,123.88,120.88,121.5,415539.0,122.8,123.88,120.88,121.5,415539.0
2018-08-06 10:00:00,121.48,121.79,120.65,120.88,204238.0,121.48,121.79,120.65,120.88,204238.0
2018-08-06 10:30:00,120.86,121.02,120.0,120.63,213980.0,120.86,121.02,120.0,120.63,213980.0
2018-08-06 11:00:00,120.62,120.72,120.0,120.38,123389.0,120.62,120.72,120.0,120.38,123389.0
2018-08-06 11:30:00,120.35,120.82,120.04,120.69,96558.0,120.35,120.82,120.04,120.69,96558.0
2018-08-06 12:00:00,120.67,120.91,120.14,120.53,84652.0,120.67,120.91,120.14,120.53,84652.0
2018-08-06 12:30:00,120.52,120.7,120.0,120.7,91944.0,120.52,120.7,120.0,120.7,91944.0
2018-08-06 13:00:00,120.66,121.06,120.53,120.87,137395.0,120.66,121.06,120.53,120.87,137395.0
2018-08-06 13:30:00,120.89,120.92,120.56,120.62,100524.0,120.89,120.92,120.56,120.62,100524.0
2018-08-06 14:00:00,120.65,120.9,120.52,120.9,161448.0,120.65,120.9,120.52,120.9,161448.0
2018-08-06 14:30:00,120.89,120.94,120.48,120.52,104261.0,120.89,120.94,120.48,120.52,104261.0
2018-08-06 15:00:00,120.5,120.71,120.13,120.5,179772.0,120.5,120.71,120.13,120.5,179772.0
2018-08-06 15:30:00,120.5,121.49,120.49,121.35,449925.0,120.5,121.49,120.49,121.35,449925.0
2018-08-07 09:30:00,121.31,122.91,119.86,120.8,176954.0,121.31,122.91,119.86,120.8,176954.0
2018-08-07 10:00:00,120.9,122.42,120.79,122.36,106767.0,120.9,122.42,120.79,122.36,106767.0
2018-08-07 10:30:00,122.39,122.51,120.84,120.89,87690.0,122.39,122.51,120.84,120.89,87690.0
2018-08-07 11:00:00,120.85,121.2,120.5,120.56,52414.0,120.85,121.2,120.5,120.56,52414.0
2018-08-07 11:30:00,120.55,120.69,120.05,120.43,62136.0,120.55,120.69,120.05,120.43,62136.0
2018-08-07 12:00:00,120.38,121.1,120.22,120.87,61273.0,120.38,121.1,120.22,120.87,61273.0
2018-08-07 12:30:00,120.87,121.61,120.7,121.09,98430.0,120.87,121.61,120.7,121.09,98430.0
2018-08-07 13:00:00,121.07,121.11,120.52,120.83,105907.0,121.07,121.11,120.52,120.83,105907.0
2018-08-07 13:30:00,120.84,121.28,120.8,121.18,51537.0,120.84,121.28,120.8,121.18,51537.0
2018-08-07 14:00:00,121.26,121.3,121.13,121.23,88065.0,121.26,121.3,121.13,121.23,88065.0
2018-08-07 14:30:00,121.26,121.57,121.21,121.47,57492.0,121.26,121.57,121.21,121.47,57492.0
2018-08-07 15:00:00,121.5,121.69,121.28,121.61,102053.0,121.5,121.69,121.28,121.61,102053.0
2018-08-07 15:30:00,121.61,122.26,121.54,122.25,320483.0,121.61,122.26,121.54,122.25,320483.0
2018-08-08 09:30:00,122.07,122.71,121.16,121.49,71454.0,122.07,122.71,121.16,121.49,71454.0
2018-08-08 10:00:00,121.44,121.8,121.26,121.58,97941.0,121.44,121.8,121.26,121.58,97941.0
2018-08-08 10:30:00,121.51,123.68,121.41,123.54,119165.0,121.51,123.68,121.41,123.54,119165.0
2018-08-08 11:00:00,123.53,125.0,122.94,124.2,193763.0,123.53,125.0,122.94,124.2,193763.0
2018-08-08 11:30:00,124.24,124.36,123.63,124.0,131705.0,124.24,124.36,123.63,124.0,131705.0
2018-08-08 12:00:00,124.03,124.5,123.76,124.5,121152.0,124.03,124.5,123.76,124.5,121152.0
2018-08-08 12:30:00,124.48,124.9,124.39,124.79,110258.0,124.48,124.9,124.39,124.79,110258.0
2018-08-08 13:00:00,124.81,125.37,124.42,125.29,90139.0,124.81,125.37,124.42,125.29,90139.0
2018-08-08 13:30:00,125.32,125.32,124.71,125.15,86225.0,125.32,125.32,124.71,125.15,86225.0
2018-08-08 14:00:00,125.17,125.36,124.85,125.16,63730.0,125.17,125.36,124.85,125.16,63730.0
2018-08-08 14:30:00,125.17,125.22,124.78,124.88,79603.0,125.17,125.22,124.78,124.88,79603.0
2018-08-08 15:00:00,124.87,125.57,124.77,125.57,100051.0,124.87,125.57,124.77,125.57,100051.0
2018-08-08 15:30:00,125.57,125.62,124.95,124.96,340980.0,125.57,125.62,124.95,124.96,340980.0
2018-08-09 09:30:00,125.39,125.39,124.11,124.74,80149.0,125.39,125.39,124.11,124.74,80149.0
2018-08-09 10:00:00,124.75,125.75,124.72,125.71,61555.0,124.75,125.75,124.72,125.71,61555.0
2018-08-09 10:30:00,125.74,125.85,125.24,125.28,34491.0,125.74,125.85,125.24,125.28,34491.0
2018-08-09 11:00:00,125.28,125.41,124.39,124.62,175535.0,125.28,125.41,124.39,124.62,175535.0
2018-08-09 11:30:00,124.58,124.78,124.06,124.19,79228.0,124.58,124.78,124.06,124.19,79228.0
2018-08-09 12:00:00,124.2,124.76,123.96,124.14,98815.0,124.2,124.76,123.96,124.14,98815.0
2018-08-09 12:30:00,124.11,124.23,123.95,124.11,64637.0,124.11,124.23,123.95,124.11,64637.0
2018-08-09 13:00:00,124.08,124.09,123.86,123.97,55579.0,124.08,124.09,123.86,123.97,55579.0
2018-08-09 13:30:00,123.99,124.45,123.89,124.45,90885.0,123.99,124.45,123.89,124.45,90885.0
2018-08-09 14:00:00,124.42,124.8,124.21,124.27,44746.0,124.42,124.8,124.21,124.27,44746.0
2018-08-09 14:30:00,124.31,124.95,124.29,124.91,107604.0,124.31,124.95,124.29,124.91,107604.0
2018-08-09 15:00:00,124.91,125.32,124.81,125.25,112302.0,124.91,125.32,124.81,125.25,112302.0
2018-08-09 15:30:00,125.23,125.38,125.05,125.2,259400.0,125.23,125.38,125.05,125.2,259400.0
2018-08-10 09:30:00,124.4,127.0,124.4,126.39,281353.0,124.4,127.0,124.4,126.39,281353.0
2018-08-10 10:00:00,126.36,128.37,125.99,128.1,180191.0,126.36,128.37,125.99,128.1,180191.0
2018-08-10 10:30:00,128.19,129.2,127.95,128.67,173184.0,128.19,129.2,127.95,128.67,173184.0
2018-08-10 11:00:00,128.74,129.04,128.3,128.9,145315.0,128.74,129.04,128.3,128.9,145315.0
2018-08-10 11:30:00,128.9,129.68,128.41,128.52,180441.0,128.9,129.68,128.41,128.52,180441.0
2018-08-10 12:00:00,128.56,128.57,128.26,128.5,69232.0,128.56,128.57,128.26,128.5,69232.0
2018-08-10 12:30:00,128.47,129.42,128.34,129.39,129691.0,128.47,129.42,128.34,129.39,129691.0
2018-08-10 13:00:00,129.43,130.0,129.16,129.9,144038.0,129.43,130.0,129.16,129.9,144038.0
2018-08-10 13:30:00,129.9,129.9,129.09,129.27,144475.0,129.9,129.9,129.09,129.27,144475.0
2018-08-10 14:00:00,129.25,129.4,128.53,128.57,107355.0,129.25,129.4,128.53,128.57,107355.0
2018-08-10 14:30:00,128.53,129.0,128.39,128.94,112843.0,128.53,129.0,128.39,128.94,112843.0
2018-08-10 15:00:00,128.94,129.02,128.71,128.85,200071.0,128.94,129.02,128.71,128.85,200071.0
2018-08-10 15:30:00,128.87,129.11,128.63,128.79,329811.0,128.87,129.11,128.63,128.79,329811.0
2018-08-13 09:30:00,129.07,131.77,128.57,131.48,239613.0,129.07,131.77,128.57,131.48,239613.0
2018-08-13 10:00:00,131.41,131.61,130.58,131.12,117194.0,131.41,131.61,130.58,131.12,117194.0
2018-08-13 10:30:00,131.15,131.33,130.42,130.62,135382.0,131.15,131.33,130.42,130.62,135382.0
2018-08-13 11:00:00,130.64,130.64,129.56,129.89,96750.0,130.64,130.64,129.56,129.89,96750.0
2018-08-13 11:30:00,129.84,130.26,129.77,129.85,92959.0,129.84,130.26,129.77,129.85,92959.0
2018-08-13 12:00:00,129.82,130.04,128.71,128.79,77321.0,129.82,130.04,128.71,128.79,77321.0
2018-08-13 12:30:00,128.73,129.06,128.39,128.88,62902.0,128.73,129.06,128.39,128.88,62902.0
2018-08-13 13:00:00,128.86,128.9,128.16,128.47,52723.0,128.86,128.9,128.16,128.47,52723.0
2018-08-13 13:30:00,128.47,129.02,128.47,128.5,59915.0,128.47,129.02,128.47,128.5,59915.0
2018-08-13 14:00:00,128.53,129.04,128.53,128.78,50783.0,128.53,129.04,128.53,128.78,50783.0
2018-08-13 14:30:00,128.81,128.84,128.04,128.18,55863.0,128.81,128.84,128.04,128.18,55863.0
2018-08-13 15:00:00,128.12,128.45,128.04,128.11,75954.0,128.12,128.45,128.04,128.11,75954.0
2018-08-13 15:30:00,128.03,128.39,127.91,128.09,194548.0,128.03,128.39,127.91,128.09,194548.0
2018-08-14 09:30:00,128.93,129.26,127.13,127.61,88618.0,128.93,129.26,127.13,127.61,88618.0
2018-08-14 10:00:00,127.57,128.81,127.42,128.62,75953.0,127.57,128.81,127.42,128.62,75953.0
2018-08-14 10:30:00,128.62,129.63,128.62,129.41,78658.0,128.62,129.63,128.62,129.41,78658.0
2018-08-14 11:00:00,129.34,129.75,129.24,129.41,48633.0,129.34,129.75,129.24,129.41,48633.0
2018-08-14 11:30:00,129.39,130.12,129.2,130.05,47965.0,129.39,130.12,129.2,130.05,47965.0
2018-08-14 12:00:00,130.05,130.2,129.78,129.78,40588.0,130.05,130.2,129.78,129.78,40588.0
2018-08-14 12:30:00,129.77,129.87,129.22,129.38,32271.0,129.77,129.87,129.22,129.38,32271.0
2018-08-14 13:00:00,129.38,129.42,129.12,129.24,34236.0,129.38,129.42,129.12,129.24,34236.0
2018-08-14 13:30:00,129.24,129.64,129.07,129.49,41761.0,129.24,129.64,129.07,129.49,41761.0
2018-08-14 14:00:00,129.49,129.56,129.28,129.4,27030.0,129.49,129.56,129.28,129.4,27030.0
2018-08-14 14:30:00,129.42,129.48,128.74,128.83,53668.0,129.42,129.48,128.74,128.83,53668.0
2018-08-14 15:00:00,128.85,129.05,128.66,128.97,86068.0,128.85,129.05,128.66,128.97,86068.0
2018-08-14 15:30:00,128.97,129.32,128.84,129.08,116168.0,128.97,129.32,128.84,129.08,116168.0
2018-08-15 09:30:00,127.58,128.61,127.35,127.73,127040.0,127.58,128.61,127.35,127.73,127040.0
2018-08-15 10:00:00,127.52,127.53,125.16,125.16,188202.0,127.52,127.53,125.16,125.16,188202.0
2018-08-15 10:30:00,125.08,126.26,124.84,125.6,118212.0,125.08,126.26,124.84,125.6,118212.0
2018-08-15 11:00:00,125.54,126.57,125.5,126.41,95197.0,125.54,126.57,125.5,126.41,95197.0
2018-08-15 11:30:00,126.4,126.69,125.42,125.57,147189.0,126.4,126.69,125.42,125.57,147189.0
2018-08-15 12:00:00,125.52,125.73,125.27,125.44,86443.0,125.52,125.73,125.27,125.44,86443.0
2018-08-15 12:30:00,125.44,125.88,125.41,125.51,40078.0,125.44,125.88,125.41,125.51,40078.0
2018-08-15 13:00:00,125.48,125.78,125.07,125.26,80076.0,125.48,125.78,125.07,125.26,80076.0
2018-08-15 13:30:00,125.22,125.49,125.07,125.17,138470.0,125.22,125.49,125.07,125.17,138470.0
2018-08-15 14:00:00,125.15,125.21,124.62,124.62,74146.0,125.15,125.21,124.62,124.62,74146.0
2018-08-15 14:30:00,124.56,124.86,124.45,124.7,69988.0,124.56,124.86,124.45,124.7,69988.0
2018-08-15 15:00:00,124.72,125.08,124.5,125.08,295852.0,124.72,125.08,124.5,125.08,295852.0
2018-08-15 15:30:00,125.08,126.3,125.07,125.94,247472.0,125.08,126.3,125.07,125.94,247472.0
2018-08-16 09:30:00,127.33,127.33,125.16,125.45,82622.0,127.33,127.33,125.16,125.45,82622.0
2018-08-16 10:00:00,125.4,125.92,124.89,125.17,71331.0,125.4,125.92,124.89,125.17,71331.0
2018-08-16 10:30:00,125.16,125.46,124.9,125.13,91847.0,125.16,125.46,124.9,125.13,91847.0
2018-08-16 11:00:00,125.14,125.68,125.11,125.35,37270.0,125.14,125.68,125.11,125.35,37270.0
2018-08-16 11:30:00,125.36,125.85,125.16,125.65,66111.0,125.36,125.85,125.16,125.65,66111.0
2018-08-16 12:00:00,125.65,125.75,125.53,125.69,57986.0,125.65,125.75,125.53,125.69,57986.0
2018-08-16 12:30:00,125.7,125.84,125.6,125.62,36782.0,125.7,125.84,125.6,125.62,36782.0
2018-08-16 13:00:00,125.58,125.74,125.5,125.58,14983.0,125.58,125.74,125.5,125.58,14983.0
2018-08-16 13:30:00,125.58,125.71,125.39,125.62,27555.0,125.58,125.71,125.39,125.62,27555.0
2018-08-16 14:00:00,125.63,126.67,125.62,126.38,106724.0,125.63,126.67,125.62,126.38,106724.0
2018-08-16 14:30:00,126.34,126.36,125.9,125.96,23805.0,126.34,126.36,125.9,125.96,23805.0
2018-08-16 15:00:00,125.96,126.08,125.77,125.87,37768.0,125.96,126.08,125.77,125.87,37768.0
2018-08-16 15:30:00,125.87,125.98,125.69,125.93,191494.0,125.87,125.98,125.69,125.93,191494.0
2018-08-17 09:30:00,125.26,126.14,125.0,125.66,76322.0,125.26,126.14,125.0,125.66,76322.0
2018-08-17 10:00:00,125.69,125.83,124.95,125.13,51685.0,125.69,125.83,124.95,125.13,51685.0
2018-08-17 10:30:00,125.21,125.31,124.58,124.7,35266.0,125.21,125.31,124.58,124.7,35266.0
2018-08-17 11:00:00,124.61,124.88,124.27,124.7,48841.0,124.61,124.88,124.27,124.7,48841.0
2018-08-17 11:30:00,124.68,124.9,124.61,124.82,25627.0,124.68,124.9,124.61,124.82,25627.0
2018-08-17 12:00:00,124.84,124.94,124.45,124.61,35405.0,124.84,124.94,124.45,124.61,35405.0
2018-08-17 12:30:00,124.55,124.59,123.6,123.6,49338.0,124.55,124.59,123.6,123.6,49338.0
2018-08-17 13:00:00,123.66,124.19,123.63,123.8,30697.0,123.66,124.19,123.63,123.8,30697.0
2018-08-17 13:30:00,123.81,124.05,123.72,123.96,34134.0,123.81,124.05,123.72,123.96,34134.0
2018-08-17 14:00:00,124.02,124.9,123.91,124.77,50334.0,124.02,124.9,123.91,124.77,50334.0
2018-08-17 14:30:00,124.74,125.09,124.57,124.91,37062.0,124.74,125.09,124.57,124.91,37062.0
2018-08-17 15:00:00,124.89,124.94,124.54,124.54,42099.0,124.89,124.94,124.54,124.54,42099.0
2018-08-17 15:30:00,124.54,124.64,124.16,124.31,234633.0,124.54,124.64,124.16,124.31,234633.0
2018-08-20 09:30:00,124.65,125.0,122.78,123.08,108725.0,124.65,125.0,122.78,123.08,108725.0
2018-08-20 10:00:00,123.09,123.6,122.29,123.09,68389.0,123.09,123.6,122.29,123.09,68389.0
2018-08-20 10:30:00,123.13,123.75,122.95,123.39,64341.0,123.13,123.75,122.95,123.39,64341.0
2018-08-20 11:00:00,123.45,123.77,123.14,123.68,73952.0,123.45,123.77,123.14,123.68,73952.0
2018-08-20 11:30:00,123.65,123.84,123.39,123.49,91715.0,123.65,123.84,123.39,123.49,91715.0
2018-08-20 12:00:00,123.52,123.76,123.39,123.43,60126.0,123.52,123.76,123.39,123.43,60126.0
2018-08-20 12:30:00,123.48,123.82,123.41,123.72,133829.0,123.48,123.82,123.41,123.72,133829.0
2018-08-20 13:00:00,123.72,124.19,123.36,124.0,130265.0,123.72,124.19,123.36,124.0,130265.0
2018-08-20 13:30:00,123.98,124.7,123.94,124.7,60054.0,123.98,124.7,123.94,124.7,60054.0
2018-08-20 14:00:00,124.71,125.12,124.46,125.12,60718.0,124.71,125.12,124.46,125.12,60718.0
2018-08-20 14:30:00,125.12,125.44,124.98,125.41,73799.0,125.12,125.44,124.98,125.41,73799.0
2018-08-20 15:00:00,125.43,125.6,124.97,125.12,134573.0,125.43,125.6,124.97,125.12,134573.0
2018-08-20 15:30:00,125.12,125.23,124.8,124.88,172737.0,125.12,125.23,124.8,124.88,172737.0
2018-08-21 09:30:00,125.33,125.9,124.37,125.66,48498.0,125.33,125.9,124.37,125.66,48498.0
2018-08-21 10:00:00,125.73,126.64,125.52,126.31,72336.0,125.73,126.64,125.52,126.31,72336.0
2018-08-21 10:30:00,126.24,126.68,126.1,126.37,94366.0,126.24,126.68,126.1,126.37,94366.0
2018-08-21 11:00:00,126.37,126.37,125.55,125.68,43718.0,126.37,126.37,125.55,125.68,43718.0
2018-08-21 11:30:00,125.69,126.39,125.61,126.39,34714.0,125.69,126.39,125.61,126.39,34714.0
2018-08-21 12:00:00,126.36,126.64,126.13,126.29,29361.0,126.36,126.64,126.13,126.29,29361.0
2018-08-21 12:30:00,126.31,126.53,126.28,126.43,39979.0,126.31,126.53,126.28,126.43,39979.0
2018-08-21 13:00:00,126.43,126.9,126.43,126.85,35748.0,126.43,126.9,126.43,126.85,35748.0
2018-08-21 13:30:00,126.86,126.87,126.53,126.6,38003.0,126.86,126.87,126.53,126.6,38003.0
2018-08-21 14:00:00,126.58,126.66,126.11,126.17,215104.0,126.58,126.66,126.11,126.17,215104.0
2018-08-21 14:30:00,126.15,126.63,126.15,126.44,60096.0,126.15,126.63,126.15,126.44,60096.0
2018-08-21 15:00:00,126.42,126.64,126.38,126.5,35421.0,126.42,126.64,126.38,126.5,35421.0
2018-08-21 15:30:00,126.53,126.6,126.32,126.43,274812.0,126.53,126.6,126.32,126.43,274812.0
2018-08-22 09:30:00,126.04,128.68,125.9,127.94,101024.0,126.04,128.68,125.9,127.94,101024.0
2018-08-22 10:00:00,127.94,128.95,127.64,128.66,150239.0,127.94,128.95,127.64,128.66,150239.0
2018-08-22 10:30:00,128.65,129.5,128.61,128.96,177947.0,128.65,129.5,128.61,128.96,177947.0
2018-08-22 11:00:00,128.95,129.5,128.63,129.44,74225.0,128.95,129.5,128.63,129.44,74225.0
2018-08-22 11:30:00,129.44,130.22,129.44,129.99,159098.0,129.44,130.22,129.44,129.99,159098.0
2018-08-22 12:00:00,130.06,130.11,129.67,130.0,98838.0,130.06,130.11,129.67,130.0,98838.0
2018-08-22 12:30:00,129.99,130.16,129.52,129.7,42997.0,129.99,130.16,129.52,129.7,42997.0
2018-08-22 13:00:00,129.7,130.01,129.56,130.01,78147.0,129.7,130.01,129.56,130.01,78147.0
2018-08-22 13:30:00,130.04,130.43,130.01,130.09,103998.0,130.04,130.43,130.01,130.09,103998.0
2018-08-22 14:00:00,130.09,130.23,129.42,129.46,47325.0,130.09,130.23,129.42,129.46,47325.0
2018-08-22 14:30:00,129.4,129.42,128.79,128.91,62632.0,129.4,129.42,128.79,128.91,62632.0
2018-08-22 15:00:00,128.95,129.56,128.91,129.42,62786.0,128.95,129.56,128.91,129.42,62786.0
2018-08-22 15:30:00,129.43,129.47,128.9,129.24,194174.0,129.43,129.47,128.9,129.24,194174.0
2018-08-23 09:30:00,129.4,129.93,128.75,129.12,99690.0,129.4,129.93,128.75,129.12,99690.0
2018-08-23 10:00:00,129.04,129.36,128.74,129.14,34224.0,129.04,129.36,128.74,129.14,34224.0
2018-08-23 10:30:00,129.15,129.7,128.86,129.21,48423.0,129.15,129.7,128.86,129.21,48423.0
2018-08-23 11:00:00,129.22,129.42,128.31,128.8,66332.0,129.22,129.42,128.31,128.8,66332.0
2018-08-23 11:30:00,128.56,128.67,128.14,128.48,33250.0,128.56,128.67,128.14,128.48,33250.0
2018-08-23 12:00:00,128.53,130.25,128.49,130.1,115126.0,128.53,130.25,128.49,130.1,115126.0
2018-08-23 12:30:00,130.13,130.28,129.79,130.1,47028.0,130.13,130.28,129.79,130.1,47028.0
2018-08-23 13:00:00,130.1,130.87,129.97,130.7,58992.0,130.1,130.87,129.97,130.7,58992.0
2018-08-23 13:30:00,130.66,130.85,130.43,130.74,159935.0,130.66,130.85,130.43,130.74,159935.0
2018-08-23 14:00:00,130.76,131.05,130.71,130.97,131092.0,130.76,131.05,130.71,130.97,131092.0
2018-08-23 14:30:00,130.97,131.19,130.9,131.0,124182.0,130.97,131.19,130.9,131.0,124182.0
2018-08-23 15:00:00,131.0,131.52,131.0,131.23,150025.0,131.0,131.52,131.0,131.23,150025.0
2018-08-23 15:30:00,131.24,131.24,130.59,130.68,314374.0,131.24,131.24,130.59,130.68,314374.0
2018-08-24 09:30:00,131.66,132.58,131.27,132.5,145621.0,131.66,132.58,131.27,132.5,145621.0
2018-08-24 10:00:00,132.5,133.59,132.07,133.05,238216.0,132.5,133.59,132.07,133.05,238216.0
2018-08-24 10:30:00,133.05,134.19,133.0,134.19,89059.0,133.05,134.19,133.0,134.19,89059.0
2018-08-24 11:00:00,134.2,134.63,133.52,133.9,228003.0,134.2,134.63,133.52,133.9,228003.0
2018-08-24 11:30:00,133.84,134.24,133.55,133.98,41405.0,133.84,134.24,133.55,133.98,41405.0
2018-08-24 12:00:00,133.98,134.28,133.67,133.83,52641.0,133.98,134.28,133.67,133.83,52641.0
2018-08-24 12:30:00,133.8,134.05,133.6,133.84,40324.0,133.8,134.05,133.6,133.84,40324.0
2018-08-24 13:00:00,133.88,134.01,133.77,133.93,42222.0,133.88,134.01,133.77,133.93,42222.0
2018-08-24 13:30:00,133.94,134.22,133.81,133.93,50252.0,133.94,134.22,133.81,133.93,50252.0
2018-08-24 14:00:00,133.92,134.07,133.89,133.94,32561.0,133.92,134.07,133.89,133.94,32561.0
2018-08-24 14:30:00,133.93,134.48,133.77,134.02,114989.0,133.93,134.48,133.77,134.02,114989.0
2018-08-24 15:00:00,134.05,134.15,133.88,133.97,67068.0,134.05,134.15,133.88,133.97,67068.0
2018-08-24 15:30:00,133.97,134.3,133.8,134.02,290897.0,133.97,134.3,133.8,134.02,290897.0
2018-08-27 09:30:00,135.26,135.9,132.74,133.96,196007.0,135.26,135.9,132.74,133.96,196007.0
2018-08-27 10:00:00,134.07,135.14,133.97,134.75,115363.0,134.07,135.14,133.97,134.75,115363.0
2018-08-27 10:30:00,134.71,134.88,133.84,134.15,65907.0,134.71,134.88,133.84,134.15,65907.0
2018-08-27 11:00:00,134.27,134.4,133.31,133.49,54938.0,134.27,134.4,133.31,133.49,54938.0
2018-08-27 11:30:00,133.39,134.04,133.15,134.04,43402.0,133.39,134.04,133.15,134.04,43402.0
2018-08-27 12:00:00,134.04,134.04,133.15,133.22,14706.0,134.04,134.04,133.15,133.22,14706.0
2018-08-27 12:30:00,133.19,133.49,133.18,133.33,16632.0,133.19,133.49,133.18,133.33,16632.0
2018-08-27 13:00:00,133.32,133.32,132.87,133.01,21769.0,133.32,133.32,132.87,133.01,21769.0
2018-08-27 13:30:00,132.98,133.2,132.96,133.01,17642.0,132.98,133.2,132.96,133.01,17642.0
2018-08-27 14:00:00,133.05,133.44,133.04,133.42,30013.0,133.05,133.44,133.04,133.42,30013.0
2018-08-27 14:30:00,133.41,133.84,133.32,133.58,68448.0,133.41,133.84,133.32,133.58,68448.0
2018-08-27 15:00:00,133.58,133.6,133.08,133.22,52880.0,133.58,133.6,133.08,133.22,52880.0
2018-08-27 15:30:00,133.21,133.42,133.0,133.37,129604.0,133.21,133.42,133.0,133.37,129604.0
2018-08-28 09:30:00,133.85,134.34,132.89,133.67,74398.0,133.85,134.34,132.89,133.67,74398.0
2018-08-28 10:00:00,133.67,133.96,133.28,133.47,39650.0,133.67,133.96,133.28,133.47,39650.0
2018-08-28 10:30:00,133.38,133.61,132.69,132.95,40468.0,133.38,133.61,132.69,132.95,40468.0
2018-08-28 11:00:00,132.89,133.02,132.35,132.88,116148.0,132.89,133.02,132.35,132.88,116148.0
2018-08-28 11:30:00,132.88,132.88,132.12,132.22,132954.0,132.88,132.88,132.12,132.22,132954.0
2018-08-28 12:00:00,132.39,132.85,132.34,132.59,35804.0,132.39,132.85,132.34,132.59,35804.0
2018-08-28 12:30:00,132.65,133.18,132.59,133.17,31055.0,132.65,133.18,132.59,133.17,31055.0
2018-08-28 13:00:00,133.13,133.26,132.96,133.0,26348.0,133.13,133.26,132.96,133.0,26348.0
2018-08-28 13:30:00,132.98,133.47,132.98,133.39,17101.0,132.98,133.47,132.98,133.39,17101.0
2018-08-28 14:00:00,133.43,133.54,133.24,133.3,22255.0,133.43,133.54,133.24,133.3,22255.0
2018-08-28 14:30:00,133.34,133.45,133.19,133.42,22144.0,133.34,133.45,133.19,133.42,22144.0
2018-08-28 15:00:00,133.42,133.78,133.34,133.55,29017.0,133.42,133.78,133.34,133.55,29017.0
2018-08-28 15:30:00,133.57,133.68,133.25,133.66,89290.0,133.57,133.68,133.25,133.66,89290.0
2018-08-29 09:30:00,135.22,137.62,134.77,136.58,391223.0,135.22,137.62,134.77,136.58,391223.0
2018-08-29 10:00:00,136.64,137.28,136.24,137.22,134565.0,136.64,137.28,136.24,137.22,134565.0
2018-08-29 10:30:00,137.15,138.08,137.07,137.59,120044.0,137.15,138.08,137.07,137.59,120044.0
2018-08-29 11:00:00,137.59,138.63,137.5,138.63,111414.0,137.59,138.63,137.5,138.63,111414.0
2018-08-29 11:30:00,138.63,138.63,137.42,137.66,115917.0,138.63,138.63,137.42,137.66,115917.0
2018-08-29 12:00:00,137.66,137.67,137.0,137.04,43324.0,137.66,137.67,137.0,137.04,43324.0
2018-08-29 12:30:00,137.09,137.11,136.75,136.91,73454.0,137.09,137.11,136.75,136.91,73454.0
2018-08-29 13:00:00,136.93,136.94,136.4,136.53,47517.0,136.93,136.94,136.4,136.53,47517.0
2018-08-29 13:30:00,136.53,136.64,136.17,136.2,46483.0,136.53,136.64,136.17,136.2,46483.0
2018-08-29 14:00:00,136.22,136.74,136.22,136.42,95262.0,136.22,136.74,136.22,136.42,95262.0
2018-08-29 14:30:00,136.38,136.4,135.78,135.87,66636.0,136.38,136.4,135.78,135.87,66636.0
2018-08-29 15:00:00,135.86,136.33,135.86,136.07,76667.0,135.86,136.33,135.86,136.07,76667.0
2018-08-29 15:30:00,136.07,136.22,135.82,136.08,192268.0,136.07,136.22,135.82,136.08,192268.0
2018-08-30 09:30:00,136.0,138.65,135.75,137.08,289991.0,136.0,138.65,135.75,137.08,289991.0
2018-08-30 10:00:00,137.02,137.8,136.38,137.12,110256.0,137.02,137.8,136.38,137.12,110256.0
2018-08-30 10:30:00,137.11,137.15,136.02,136.04,93694.0,137.11,137.15,136.02,136.04,93694.0
2018-08-30 11:00:00,136.13,136.3,134.74,135.16,165632.0,136.13,136.3,134.74,135.16,165632.0
2018-08-30 11:30:00,135.21,135.62,135.15,135.35,91630.0,135.21,135.62,135.15,135.35,91630.0
2018-08-30 12:00:00,135.37,135.51,134.98,135.07,58860.0,135.37,135.51,134.98,135.07,58860.0
2018-08-30 12:30:00,135.11,135.63,135.02,135.38,68873.0,135.11,135.63,135.02,135.38,68873.0
2018-08-30 13:00:00,135.43,135.47,135.09,135.27,59875.0,135.43,135.47,135.09,135.27,59875.0
2018-08-30 13:30:00,135.3,135.57,135.22,135.52,62005.0,135.3,135.57,135.22,135.52,62005.0
2018-08-30 14:00:00,135.53,135.54,134.72,134.92,51288.0,135.53,135.54,134.72,134.92,51288.0
2018-08-30 14:30:00,134.93,135.43,134.82,135.14,47141.0,134.93,135.43,134.82,135.14,47141.0
2018-08-30 15:00:00,135.1,135.11,134.63,134.9,91370.0,135.1,135.11,134.63,134.9,91370.0
2018-08-30 15:30:00,134.87,134.99,134.54,134.64,244948.0,134.87,134.99,134.54,134.64,244948.0
2018-08-31 09:30:00,133.57,133.89,130.51,131.0,373592.0,133.57,133.89,130.51,131.0,373592.0
2018-08-31 10:00:00,131.03,132.19,130.86,131.55,226332.0,131.03,132.19,130.86,131.55,226332.0
2018-08-31 10:30:00,131.61,132.93,131.33,132.71,218393.0,131.61,132.93,131.33,132.71,218393.0
2018-08-31 11:00:00,132.72,132.93,132.23,132.64,107618.0,132.72,132.93,132.23,132.64,107618.0
2018-08-31 11:30:00,132.63,132.8,132.24,132.58,48194.0,132.63,132.8,132.24,132.58,48194.0
2018-08-31 12:00:00,132.52,133.37,132.38,132.92,68157.0,132.52,133.37,132.38,132.92,68157.0
2018-08-31 12:30:00,132.94,133.3,132.62,133.28,37376.0,132.94,133.3,132.62,133.28,37376.0
2018-08-31 13:00:00,133.28,133.5,133.17,133.37,66782.0,133.28,133.5,133.17,133.37,66782.0
2018-08-31 13:30:00,133.34,133.47,133.01,133.07,47414.0,133.34,133.47,133.01,133.07,47414.0
2018-08-31 14:00:00,133.11,133.69,133.09,133.53,49171.0,133.11,133.69,133.09,133.53,49171.0
2018-08-31 14:30:00,133.53,133.69,133.42,133.55,40192.0,133.53,133.69,133.42,133.55,40192.0
2018-08-31 15:00:00,133.53,133.93,133.38,133.41,80948.0,133.53,133.93,133.38,133.41,80948.0
2018-08-31 15:30:00,133.43,133.73,133.11,133.56,242001.0,133.43,133.73,133.11,133.56,242001.0
2018-09-04 09:30:00,133.18,133.95,131.53,133.2,117221.0,133.18,133.95,131.53,133.2,117221.0
2018-09-04 10:00:00,133.25,133.94,133.1,133.15,61186.0,133.25,133.94,133.1,133.15,61186.0
2018-09-04 10:30:00,133.17,134.27,132.97,133.96,70332.0,133.17,134.27,132.97,133.96,70332.0
2018-09-04 11:00:00,133.83,133.95,133.31,133.54,51852.0,133.83,133.95,133.31,133.54,51852.0
2018-09-04 11:30:00,133.47,133.75,133.14,133.28,40939.0,133.47,133.75,133.14,133.28,40939.0
2018-09-04 12:00:00,133.27,133.8,133.26,133.57,28170.0,133.27,133.8,133.26,133.57,28170.0
2018-09-04 12:30:00,133.53,134.03,133.52,133.97,36692.0,133.53,134.03,133.52,133.97,36692.0
2018-09-04 13:00:00,134.0,134.15,133.7,133.85,39706.0,134.0,134.15,133.7,133.85,39706.0
2018-09-04 13:30:00,133.84,134.2,133.76,133.96,48864.0,133.84,134.2,133.76,133.96,48864.0
2018-09-04 14:00:00,133.99,134.73,133.95,134.63,47566.0,133.99,134.73,133.95,134.63,47566.0
2018-09-04 14:30:00,134.59,135.48,134.59,135.19,77380.0,134.59,135.48,134.59,135.19,77380.0
2018-09-04 15:00:00,135.22,135.39,135.08,135.23,88274.0,135.22,135.39,135.08,135.23,88274.0
2018-09-04 15:30:00,135.21,135.22,134.31,134.54,178643.0,135.21,135.22,134.31,134.54,178643.0
2018-09-05 09:30:00,134.3,134.45,130.42,130.43,97879.0,134.3,134.45,130.42,130.43,97879.0
2018-09-05 10:00:00,130.42,130.9,128.73,129.29,145834.0,130.42,130.9,128.73,129.29,145834.0
2018-09-05 10:30:00,129.3,129.33,128.05,129.06,144122.0,129.3,129.33,128.05,129.06,144122.0
2018-09-05 11:00:00,129.12,129.12,128.18,128.34,65991.0,129.12,129.12,128.18,128.34,65991.0
2018-09-05 11:30:00,128.32,128.78,127.57,128.42,120191.0,128.32,128.78,127.57,128.42,120191.0
2018-09-05 12:00:00,128.43,129.6,128.39,129.36,78848.0,128.43,129.6,128.39,129.36,78848.0
2018-09-05 12:30:00,129.4,129.77,129.05,129.05,56204.0,129.4,129.77,129.05,129.05,56204.0
2018-09-05 13:00:00,129.03,129.78,128.99,129.61,61515.0,129.03,129.78,128.99,129.61,61515.0
2018-09-05 13:30:00,129.58,129.76,129.03,129.06,37496.0,129.58,129.76,129.03,129.06,37496.0
2018-09-05 14:00:00,129.07,129.2,128.71,128.77,73299.0,129.07,129.2,128.71,128.77,73299.0
2018-09-05 14:30:00,128.78,128.86,128.38,128.47,68854.0,128.78,128.86,128.38,128.47,68854.0
2018-09-05 15:00:00,128.5,128.6,128.2,128.32,102363.0,128.5,128.6,128.2,128.32,102363.0
2018-09-05 15:30:00,128.33,129.0,128.32,128.9,226651.0,128.33,129.0,128.32,128.9,226651.0
2018-09-06 09:30:00,129.8,130.56,128.24,130.26,117148.0,129.8,130.56,128.24,130.26,117148.0
2018-09-06 10:00:00,130.18,130.18,128.52,128.88,67454.0,130.18,130.18,128.52,128.88,67454.0
2018-09-06 10:30:00,128.84,128.84,127.87,128.4,78543.0,128.84,128.84,127.87,128.4,78543.0
2018-09-06 11:00:00,128.39,128.84,127.81,128.84,72791.0,128.39,128.84,127.81,128.84,72791.0
2018-09-06 11:30:00,128.83,129.06,128.55,129.06,64085.0,128.83,129.06,128.55,129.06,64085.0
2018-09-06 12:00:00,129.1,129.37,128.96,129.27,54387.0,129.1,129.37,128.96,129.27,54387.0
2018-09-06 12:30:00,129.26,129.33,128.93,128.95,35283.0,129.26,129.33,128.93,128.95,35283.0
2018-09-06 13:00:00,128.95,129.49,128.84,129.39,39120.0,128.95,129.49,128.84,129.39,39120.0
2018-09-06 13:30:00,129.38,129.71,129.34,129.59,46797.0,129.38,129.71,129.34,129.59,46797.0
2018-09-06 14:00:00,129.71,129.91,129.38,129.45,52454.0,129.71,129.91,129.38,129.45,52454.0
2018-09-06 14:30:00,129.49,129.96,129.49,129.88,33963.0,129.49,129.96,129.49,129.88,33963.0
2018-09-06 15:00:00,129.84,130.58,129.84,130.58,144381.0,129.84,130.58,129.84,130.58,144381.0
2018-09-06 15:30:00,130.58,130.78,130.29,130.35,140216.0,130.58,130.78,130.29,130.35,140216.0
2018-09-07 09:30:00,129.43,130.45,128.68,130.29,121728.0,129.43,130.45,128.68,130.29,121728.0
2018-09-07 10:00:00,130.16,131.16,129.88,130.86,96348.0,130.16,131.16,129.88,130.86,96348.0
2018-09-07 10:30:00,130.95,131.93,130.95,131.74,132855.0,130.95,131.93,130.95,131.74,132855.0
2018-09-07 11:00:00,131.79,132.19,131.47,131.7,104857.0,131.79,132.19,131.47,131.7,104857.0
2018-09-07 11:30:00,131.68,132.0,131.28,131.31,58320.0,131.68,132.0,131.28,131.31,58320.0
2018-09-07 12:00:00,131.3,131.4,130.31,130.34,75291.0,131.3,131.4,130.31,130.34,75291.0
2018-09-07 12:30:00,130.29,131.05,130.22,130.99,122074.0,130.29,131.05,130.22,130.99,122074.0
2018-09-07 13:00:00,130.91,130.99,130.46,130.91,20463.0,130.91,130.99,130.46,130.91,20463.0
2018-09-07 13:30:00,130.9,131.13,130.63,130.63,78514.0,130.9,131.13,130.63,130.63,78514.0
2018-09-07 14:00:00,130.69,130.97,130.6,130.95,25921.0,130.69,130.97,130.6,130.95,25921.0
2018-09-07 14:30:00,130.92,131.06,130.74,130.96,46047.0,130.92,131.06,130.74,130.96,46047.0
2018-09-07 15:00:00,130.87,130.91,130.52,130.71,53784.0,130.87,130.91,130.52,130.71,53784.0
2018-09-07 15:30:00,130.71,130.74,130.1,130.55,154623.0,130.71,130.74,130.1,130.55,154623.0
2018-09-10 09:30:00,131.6,131.66,129.11,129.38,140663.0,131.6,131.66,129.11,129.38,140663.0
2018-09-10 10:00:00,129.39,129.71,128.77,129.28,143469.0,129.39,129.71,128.77,129.28,143469.0
2018-09-10 10:30:00,129.36,129.78,129.16,129.21,51130.0,129.36,129.78,129.16,129.21,51130.0
2018-09-10 11:00:00,129.19,129.63,128.89,129.6,102891.0,129.19,129.63,128.89,129.6,102891.0
2018-09-10 11:30:00,129.62,129.9,129.57,129.76,51993.0,129.62,129.9,129.57,129.76,51993.0
2018-09-10 12:00:00,129.72,129.72,129.27,129.27,47370.0,129.72,129.72,129.27,129.27,47370.0
2018-09-10 12:30:00,129.27,129.39,129.12,129.3,35222.0,129.27,129.39,129.12,129.3,35222.0
2018-09-10 13:00:00,129.3,129.67,129.27,129.57,31137.0,129.3,129.67,129.27,129.57,31137.0
2018-09-10 13:30:00,129.61,129.62,129.12,129.27,56323.0,129.61,129.62,129.12,129.27,56323.0
2018-09-10 14:00:00,129.3,129.41,128.91,128.97,71036.0,129.3,129.41,128.91,128.97,71036.0
2018-09-10 14:30:00,128.96,129.41,128.83,129.19,68040.0,128.96,129.41,128.83,129.19,68040.0
2018-09-10 15:00:00,129.19,129.29,129.0,129.03,71320.0,129.19,129.29,129.0,129.03,71320.0
2018-09-10 15:30:00,129.03,129.22,128.9,129.16,133434.0,129.03,129.22,128.9,129.16,133434.0
2018-09-11 09:30:00,130.5,131.33,128.52,131.21,228286.0,130.5,131.33,128.52,131.21,228286.0
2018-09-11 10:00:00,131.21,131.99,130.98,131.43,87214.0,131.21,131.99,130.98,131.43,87214.0
2018-09-11 10:30:00,131.47,131.95,131.32,131.69,51419.0,131.47,131.95,131.32,131.69,51419.0
2018-09-11 11:00:00,131.75,132.12,131.54,131.88,43168.0,131.75,132.12,131.54,131.88,43168.0
2018-09-11 11:30:00,131.81,133.32,131.81,133.2,64222.0,131.81,133.32,131.81,133.2,64222.0
2018-09-11 12:00:00,133.25,133.45,132.84,133.29,44225.0,133.25,133.45,132.84,133.29,44225.0
2018-09-11 12:30:00,133.34,134.28,133.27,134.12,88214.0,133.34,134.28,133.27,134.12,88214.0
2018-09-11 13:00:00,134.18,134.21,133.51,133.63,45134.0,134.18,134.21,133.51,133.63,45134.0
2018-09-11 13:30:00,133.63,134.18,133.59,134.12,51770.0,133.63,134.18,133.59,134.12,51770.0
2018-09-11 14:00:00,134.14,134.15,133.65,134.15,59804.0,134.14,134.15,133.65,134.15,59804.0
2018-09-11 14:30:00,134.11,134.41,134.0,134.31,75622.0,134.11,134.41,134.0,134.31,75622.0
2018-09-11 15:00:00,134.36,134.93,134.35,134.74,172517.0,134.36,134.93,134.35,134.74,172517.0
2018-09-11 15:30:00,134.7,134.84,133.78,133.93,233028.0,134.7,134.84,133.78,133.93,233028.0
2018-09-12 09:30:00,133.86,134.47,132.76,134.22,86283.0,133.86,134.47,132.76,134.22,86283.0
2018-09-12 10:00:00,134.27,134.33,132.64,132.66,79587.0,134.27,134.33,132.64,132.66,79587.0
2018-09-12 10:30:00,132.63,132.68,131.14,132.38,105315.0,132.63,132.68,131.14,132.38,105315.0
2018-09-12 11:00:00,132.38,134.22,132.37,133.85,51584.0,132.38,134.22,132.37,133.85,51584.0
2018-09-12 11:30:00,133.93,134.27,132.68,132.89,37418.0,133.93,134.27,132.68,132.89,37418.0
2018-09-12 12:00:00,132.92,133.74,132.92,133.57,32327.0,132.92,133.74,132.92,133.57,32327.0
2018-09-12 12:30:00,133.6,133.68,133.34,133.34,30646.0,133.6,133.68,133.34,133.34,30646.0
2018-09-12 13:00:00,133.39,133.56,133.17,133.43,18416.0,133.39,133.56,133.17,133.43,18416.0
2018-09-12 13:30:00,133.43,133.56,132.95,133.03,32490.0,133.43,133.56,132.95,133.03,32490.0
2018-09-12 14:00:00,133.04,133.32,132.7,133.26,34817.0,133.04,133.32,132.7,133.26,34817.0
2018-09-12 14:30:00,133.21,133.46,133.14,133.25,31061.0,133.21,133.46,133.14,133.25,31061.0
2018-09-12 15:00:00,133.27,133.7,133.2,133.53,45712.0,133.27,133.7,133.2,133.53,45712.0
2018-09-12 15:30:00,133.55,133.62,133.35,133.46,143366.0,133.55,133.62,133.35,133.46,143366.0
2018-09-13 09:30:00,134.35,135.42,133.16,134.9,54264.0,134.35,135.42,133.16,134.9,54264.0
2018-09-13 10:00:00,134.82,135.32,133.9,134.14,30003.0,134.82,135.32,133.9,134.14,30003.0
2018-09-13 10:30:00,134.2,134.66,134.01,134.45,35939.0,134.2,134.66,134.01,134.45,35939.0
2018-09-13 11:00:00,134.35,134.87,133.88,134.83,51650.0,134.35,134.87,133.88,134.83,51650.0
2018-09-13 11:30:00,134.84,135.41,134.71,135.34,30510.0,134.84,135.41,134.71,135.34,30510.0
2018-09-13 12:00:00,135.35,135.43,134.86,135.07,27235.0,135.35,135.43,134.86,135.07,27235.0
2018-09-13 12:30:00,135.13,135.59,134.89,134.89,31238.0,135.13,135.59,134.89,134.89,31238.0
2018-09-13 13:00:00,134.96,135.2,134.78,135.17,37952.0,134.96,135.2,134.78,135.17,37952.0
2018-09-13 13:30:00,135.18,135.18,134.84,135.07,51572.0,135.18,135.18,134.84,135.07,51572.0
2018-09-13 14:00:00,135.08,135.7,135.08,135.58,59655.0,135.08,135.7,135.08,135.58,59655.0
2018-09-13 14:30:00,135.62,136.37,135.55,136.25,66404.0,135.62,136.37,135.55,136.25,66404.0
2018-09-13 15:00:00,136.25,136.36,136.01,136.28,71414.0,136.25,136.36,136.01,136.28,71414.0
2018-09-13 15:30:00,136.23,136.35,136.03,136.31,159331.0,136.23,136.35,136.03,136.31,159331.0
2018-09-14 09:30:00,136.75,136.99,134.98,135.24,79597.0,136.75,136.99,134.98,135.24,79597.0
2018-09-14 10:00:00,135.22,136.45,135.2,135.95,56422.0,135.22,136.45,135.2,135.95,56422.0
2018-09-14 10:30:00,136.12,136.72,135.58,135.87,44785.0,136.12,136.72,135.58,135.87,44785.0
2018-09-14 11:00:00,135.64,135.89,135.08,135.28,40588.0,135.64,135.89,135.08,135.28,40588.0
2018-09-14 11:30:00,135.34,135.61,135.12,135.17,37370.0,135.34,135.61,135.12,135.17,37370.0
2018-09-14 12:00:00,135.17,135.17,133.86,134.17,49377.0,135.17,135.17,133.86,134.17,49377.0
2018-09-14 12:30:00,134.16,134.54,134.07,134.28,31747.0,134.16,134.54,134.07,134.28,31747.0
2018-09-14 13:00:00,134.27,134.34,133.84,134.1,40268.0,134.27,134.34,133.84,134.1,40268.0
2018-09-14 13:30:00,134.15,134.44,134.12,134.35,39005.0,134.15,134.44,134.12,134.35,39005.0
2018-09-14 14:00:00,134.41,134.59,134.21,134.26,40296.0,134.41,134.59,134.21,134.26,40296.0
2018-09-14 14:30:00,134.24,134.28,133.86,133.96,53012.0,134.24,134.28,133.86,133.96,53012.0
2018-09-14 15:00:00,133.98,134.04,133.71,133.89,60876.0,133.98,134.04,133.71,133.89,60876.0
2018-09-14 15:30:00,133.88,134.49,133.81,134.11,129191.0,133.88,134.49,133.81,134.11,129191.0
2018-09-17 09:30:00,134.4,134.66,132.67,133.42,107816.0,134.4,134.66,132.67,133.42,107816.0
2018-09-17 10:00:00,133.45,133.66,132.25,132.48,71344.0,133.45,133.66,132.25,132.48,71344.0
2018-09-17 10:30:00,132.54,132.97,132.26,132.45,57516.0,132.54,132.97,132.26,132.45,57516.0
2018-09-17 11:00:00,132.44,133.53,132.39,133.2,80686.0,132.44,133.53,132.39,133.2,80686.0
2018-09-17 11:30:00,133.2,133.74,133.18,133.69,42078.0,133.2,133.74,133.18,133.69,42078.0
2018-09-17 12:00:00,133.78,133.85,133.37,133.37,31422.0,133.78,133.85,133.37,133.37,31422.0
2018-09-17 12:30:00,133.32,133.8,133.24,133.42,35521.0,133.32,133.8,133.24,133.42,35521.0
2018-09-17 13:00:00,133.45,133.52,132.44,132.44,34361.0,133.45,133.52,132.44,132.44,34361.0
2018-09-17 13:30:00,132.43,132.84,132.18,132.54,37249.0,132.43,132.84,132.18,132.54,37249.0
2018-09-17 14:00:00,132.55,132.88,132.49,132.54,48076.0,132.55,132.88,132.49,132.54,48076.0
2018-09-17 14:30:00,132.54,132.67,132.13,132.21,42565.0,132.54,132.67,132.13,132.21,42565.0
2018-09-17 15:00:00,132.24,132.33,131.65,131.78,54354.0,132.24,132.33,131.65,131.78,54354.0
2018-09-17 15:30:00,131.78,131.79,131.01,131.48,196383.0,131.78,131.79,131.01,131.48,196383.0
2018-09-18 09:30:00,131.08,134.03,130.69,132.97,99586.0,131.08,134.03,130.69,132.97,99586.0
2018-09-18 10:00:00,132.93,133.41,132.57,132.99,57802.0,132.93,133.41,132.57,132.99,57802.0
2018-09-18 10:30:00,133.03,133.49,132.63,133.47,43044.0,133.03,133.49,132.63,133.47,43044.0
2018-09-18 11:00:00,133.57,133.75,133.09,133.65,40043.0,133.57,133.75,133.09,133.65,40043.0
2018-09-18 11:30:00,133.69,134.47,133.51,134.29,72344.0,133.69,134.47,133.51,134.29,72344.0
2018-09-18 12:00:00,134.38,134.54,133.41,133.59,78061.0,134.38,134.54,133.41,133.59,78061.0
2018-09-18 12:30:00,133.54,133.85,133.5,133.56,41261.0,133.54,133.85,133.5,133.56,41261.0
2018-09-18 13:00:00,133.56,133.71,133.24,133.24,21932.0,133.56,133.71,133.24,133.24,21932.0
2018-09-18 13:30:00,133.33,134.08,133.1,133.76,55798.0,133.33,134.08,133.1,133.76,55798.0
2018-09-18 14:00:00,133.75,133.97,133.49,133.52,43951.0,133.75,133.97,133.49,133.52,43951.0
2018-09-18 14:30:00,133.52,133.55,133.0,133.17,48064.0,133.52,133.55,133.0,133.17,48064.0
2018-09-18 15:00:00,133.18,133.28,132.93,133.21,53851.0,133.18,133.28,132.93,133.21,53851.0
2018-09-18 15:30:00,133.21,133.21,132.62,132.66,140621.0,133.21,133.21,132.62,132.66,140621.0
2018-09-19 09:30:00,132.55,132.6,130.66,130.68,145684.0,132.55,132.6,130.66,130.68,145684.0
2018-09-19 10:00:00,130.75,131.25,129.26,129.51,112942.0,130.75,131.25,129.26,129.51,112942.0
2018-09-19 10:30:00,129.44,129.72,128.93,129.41,109924.0,129.44,129.72,128.93,129.41,109924.0
2018-09-19 11:00:00,129.49,130.55,129.27,130.35,47190.0,129.49,130.55,129.27,130.35,47190.0
2018-09-19 11:30:00,130.42,130.59,129.99,130.18,35902.0,130.42,130.59,129.99,130.18,35902.0
2018-09-19 12:00:00,130.13,130.18,129.54,129.86,34810.0,130.13,130.18,129.54,129.86,34810.0
2018-09-19 12:30:00,129.78,130.05,129.57,130.03,31143.0,129.78,130.05,129.57,130.03,31143.0
2018-09-19 13:00:00,129.99,130.41,129.67,130.25,37073.0,129.99,130.41,129.67,130.25,37073.0
2018-09-19 13:30:00,130.17,130.78,130.09,130.68,54391.0,130.17,130.78,130.09,130.68,54391.0
2018-09-19 14:00:00,130.57,131.14,130.5,131.01,34097.0,130.57,131.14,130.5,131.01,34097.0
2018-09-19 14:30:00,131.05,131.17,130.42,130.48,87505.0,131.05,131.17,130.42,130.48,87505.0
2018-09-19 15:00:00,130.5,130.8,130.34,130.69,50342.0,130.5,130.8,130.34,130.69,50342.0
2018-09-19 15:30:00,130.68,130.73,130.48,130.56,226477.0,130.68,130.73,130.48,130.56,226477.0
2018-09-20 09:30:00,131.12,132.03,129.67,132.03,98615.0,131.12,132.03,129.67,132.03,98615.0
2018-09-20 10:00:00,132.12,132.5,131.89,131.94,100215.0,132.12,132.5,131.89,131.94,100215.0
2018-09-20 10:30:00,131.94,132.44,131.57,131.9,56632.0,131.94,132.44,131.57,131.9,56632.0
2018-09-20 11:00:00,131.97,132.15,131.55,131.65,35813.0,131.97,132.15,131.55,131.65,35813.0
2018-09-20 11:30:00,131.73,132.3,131.68,131.78,46881.0,131.73,132.3,131.68,131.78,46881.0
2018-09-20 12:00:00,131.77,132.11,131.5,132.11,95995.0,131.77,132.11,131.5,132.11,95995.0
2018-09-20 12:30:00,132.11,132.3,131.83,131.9,91690.0,132.11,132.3,131.83,131.9,91690.0
2018-09-20 13:00:00,131.96,132.08,131.35,131.51,38388.0,131.96,132.08,131.35,131.51,38388.0
2018-09-20 13:30:00,131.51,131.89,131.43,131.66,41576.0,131.51,131.89,131.43,131.66,41576.0
2018-09-20 14:00:00,131.65,131.72,131.03,131.08,54984.0,131.65,131.72,131.03,131.08,54984.0
2018-09-20 14:30:00,131.09,131.22,130.72,130.84,88684.0,131.09,131.22,130.72,130.84,88684.0
2018-09-20 15:00:00,130.84,131.04,130.66,130.74,99987.0,130.84,131.04,130.66,130.74,99987.0
2018-09-20 15:30:00,130.73,131.1,130.41,130.95,253816.0,130.73,131.1,130.41,130.95,253816.0
2018-09-21 09:30:00,132.08,133.42,131.04,133.31,372846.0,132.08,133.42,131.04,133.31,372846.0
2018-09-21 10:00:00,133.31,134.18,133.12,133.13,106438.0,133.31,134.18,133.12,133.13,106438.0
2018-09-21 10:30:00,133.19,133.32,132.55,132.96,80571.0,133.19,133.32,132.55,132.96,80571.0
2018-09-21 11:00:00,132.86,133.0,132.4,132.97,64070.0,132.86,133.0,132.4,132.97,64070.0
2018-09-21 11:30:00,133.0,133.33,132.86,133.31,75732.0,133.0,133.33,132.86,133.31,75732.0
2018-09-21 12:00:00,133.33,133.55,133.0,133.0,79720.0,133.33,133.55,133.0,133.0,79720.0
2018-09-21 12:30:00,133.08,133.08,132.74,133.01,31722.0,133.08,133.08,132.74,133.01,31722.0
2018-09-21 13:00:00,132.95,133.17,132.67,132.87,74302.0,132.95,133.17,132.67,132.87,74302.0
2018-09-21 13:30:00,132.85,133.02,132.78,132.8,32065.0,132.85,133.02,132.78,132.8,32065.0
2018-09-21 14:00:00,132.76,132.76,132.01,132.14,36335.0,132.76,132.76,132.01,132.14,36335.0
2018-09-21 14:30:00,132.09,132.35,131.95,132.26,36089.0,132.09,132.35,131.95,132.26,36089.0
2018-09-21 15:00:00,132.27,132.39,131.94,132.16,53768.0,132.27,132.39,131.94,132.16,53768.0
2018-09-21 15:30:00,132.19,132.36,131.83,132.06,247752.0,132.19,132.36,131.83,132.06,247752.0
2018-09-24 09:30:00,131.28,133.37,130.63,133.37,89054.0,131.28,133.37,130.63,133.37,89054.0
2018-09-24 10:00:00,133.44,134.03,132.97,133.3,62984.0,133.44,134.03,132.97,133.3,62984.0
2018-09-24 10:30:00,133.35,133.47,131.93,132.59,84814.0,133.35,133.47,131.93,132.59,84814.0
2018-09-24 11:00:00,132.62,133.9,132.62,133.46,37648.0,132.62,133.9,132.62,133.46,37648.0
2018-09-24 11:30:00,133.5,134.4,133.5,134.4,54238.0,133.5,134.4,133.5,134.4,54238.0
2018-09-24 12:00:00,134.41,134.63,134.16,134.58,87230.0,134.41,134.63,134.16,134.58,87230.0
2018-09-24 12:30:00,134.55,135.03,134.39,134.72,46934.0,134.55,135.03,134.39,134.72,46934.0
2018-09-24 13:00:00,134.75,134.95,134.52,134.75,45705.0,134.75,134.95,134.52,134.75,45705.0
2018-09-24 13:30:00,134.8,135.47,134.6,135.41,44097.0,134.8,135.47,134.6,135.41,44097.0
2018-09-24 14:00:00,135.43,135.67,134.75,134.75,137589.0,135.43,135.67,134.75,134.75,137589.0
2018-09-24 14:30:00,134.72,134.82,134.23,134.23,48124.0,134.72,134.82,134.23,134.23,48124.0
2018-09-24 15:00:00,134.19,134.92,134.14,134.78,83579.0,134.19,134.92,134.14,134.78,83579.0
2018-09-24 15:30:00,134.8,135.07,134.78,134.87,170102.0,134.8,135.07,134.78,134.87,170102.0
2018-09-25 09:30:00,135.3,136.23,134.58,136.13,105118.0,135.3,136.23,134.58,136.13,105118.0
2018-09-25 10:00:00,136.12,136.34,134.83,135.0,159042.0,136.12,136.34,134.83,135.0,159042.0
2018-09-25 10:30:00,135.06,135.36,134.57,134.58,40960.0,135.06,135.36,134.57,134.58,40960.0
2018-09-25 11:00:00,134.55,135.75,134.52,135.71,60368.0,134.55,135.75,134.52,135.71,60368.0
2018-09-25 11:30:00,135.76,135.79,135.49,135.53,63306.0,135.76,135.79,135.49,135.53,63306.0
2018-09-25 12:00:00,135.5,135.53,134.91,135.01,32202.0,135.5,135.53,134.91,135.01,32202.0
2018-09-25 12:30:00,135.0,135.0,134.58,134.85,26484.0,135.0,135.0,134.58,134.85,26484.0
2018-09-25 13:00:00,134.88,135.47,134.88,135.4,21382.0,134.88,135.47,134.88,135.4,21382.0
2018-09-25 13:30:00,135.42,135.58,135.11,135.52,14581.0,135.42,135.58,135.11,135.52,14581.0
2018-09-25 14:00:00,135.53,135.82,135.44,135.74,26207.0,135.53,135.82,135.44,135.74,26207.0
2018-09-25 14:30:00,135.72,135.75,135.48,135.65,23426.0,135.72,135.75,135.48,135.65,23426.0
2018-09-25 15:00:00,135.64,135.76,135.57,135.7,38383.0,135.64,135.76,135.57,135.7,38383.0
2018-09-25 15:30:00,135.72,135.88,135.45,135.55,104374.0,135.72,135.88,135.45,135.55,104374.0
2018-09-26 09:30:00,136.22,137.23,135.27,136.4,72407.0,136.22,137.23,135.27,136.4,72407.0
2018-09-26 10:00:00,136.34,136.66,136.15,136.49,34271.0,136.34,136.66,136.15,136.49,34271.0
2018-09-26 10:30:00,136.38,136.66,135.61,135.93,49002.0,136.38,136.66,135.61,135.93,49002.0
2018-09-26 11:00:00,135.96,136.35,135.82,136.07,41374.0,135.96,136.35,135.82,136.07,41374.0
2018-09-26 11:30:00,136.12,136.35,135.91,136.35,30335.0,136.12,136.35,135.91,136.35,30335.0
2018-09-26 12:00:00,136.38,136.48,136.19,136.21,36105.0,136.38,136.48,136.19,136.21,36105.0
2018-09-26 12:30:00,136.22,136.47,136.05,136.22,70929.0,136.22,136.47,136.05,136.22,70929.0
2018-09-26 13:00:00,136.22,136.42,136.17,136.31,29965.0,136.22,136.42,136.17,136.31,29965.0
2018-09-26 13:30:00,136.31,136.31,135.91,136.11,25925.0,136.31,136.31,135.91,136.11,25925.0
2018-09-26 14:00:00,136.05,136.45,135.95,136.33,77504.0,136.05,136.45,135.95,136.33,77504.0
2018-09-26 14:30:00,136.37,136.41,135.45,135.53,112858.0,136.37,136.41,135.45,135.53,112858.0
2018-09-26 15:00:00,135.53,135.94,135.41,135.71,91430.0,135.53,135.94,135.41,135.71,91430.0
2018-09-26 15:30:00,135.69,135.69,134.34,134.53,176025.0,135.69,135.69,134.34,134.53,176025.0
2018-09-27 09:30:00,134.87,136.05,134.66,135.36,49100.0,134.87,136.05,134.66,135.36,49100.0
2018-09-27 10:00:00,135.32,135.82,134.91,134.93,66403.0,135.32,135.82,134.91,134.93,66403.0
2018-09-27 10:30:00,134.92,135.85,134.92,135.47,67154.0,134.92,135.85,134.92,135.47,67154.0
2018-09-27 11:00:00,135.54,135.69,135.23,135.35,131886.0,135.54,135.69,135.23,135.35,131886.0
2018-09-27 11:30:00,135.35,135.99,135.26,135.9,105050.0,135.35,135.99,135.26,135.9,105050.0
2018-09-27 12:00:00,135.91,136.69,135.56,136.69,57870.0,135.91,136.69,135.56,136.69,57870.0
2018-09-27 12:30:00,136.84,137.34,136.68,137.3,36052.0,136.84,137.34,136.68,137.3,36052.0
2018-09-27 13:00:00,137.24,137.33,136.88,137.3,29514.0,137.24,137.33,136.88,137.3,29514.0
2018-09-27 13:30:00,137.34,137.53,137.26,137.51,32606.0,137.34,137.53,137.26,137.51,32606.0
2018-09-27 14:00:00,137.56,137.61,137.17,137.23,48021.0,137.56,137.61,137.17,137.23,48021.0
2018-09-27 14:30:00,137.2,137.34,137.05,137.31,66801.0,137.2,137.34,137.05,137.31,66801.0
2018-09-27 15:00:00,137.31,137.47,136.78,136.9,74279.0,137.31,137.47,136.78,136.9,74279.0
2018-09-27 15:30:00,136.9,137.21,136.65,137.07,134857.0,136.9,137.21,136.65,137.07,134857.0
2018-09-28 09:30:00,137.07,139.6,136.43,138.58,203919.0,137.07,139.6,136.43,138.58,203919.0
2018-09-28 10:00:00,138.59,139.04,138.1,138.85,124257.0,138.59,139.04,138.1,138.85,124257.0
2018-09-28 10:30:00,138.91,139.05,138.37,138.71,73363.0,138.91,139.05,138.37,138.71,73363.0
2018-09-28 11:00:00,138.71,139.17,138.63,138.88,52037.0,138.71,139.17,138.63,138.88,52037.0
2018-09-28 11:30:00,138.92,139.07,138.22,138.23,58246.0,138.92,139.07,138.22,138.23,58246.0
2018-09-28 12:00:00,138.2,138.72,138.2,138.72,37641.0,138.2,138.72,138.2,138.72,37641.0
2018-09-28 12:30:00,138.72,138.94,138.03,138.09,33146.0,138.72,138.94,138.03,138.09,33146.0
2018-09-28 13:00:00,138.03,138.1,137.72,138.02,37289.0,138.03,138.1,137.72,138.02,37289.0
2018-09-28 13:30:00,138.05,138.16,137.72,137.79,28534.0,138.05,138.16,137.72,137.79,28534.0
2018-09-28 14:00:00,137.77,137.87,137.48,137.66,36926.0,137.77,137.87,137.48,137.66,36926.0
2018-09-28 14:30:00,137.65,137.9,137.58,137.75,33029.0,137.65,137.9,137.58,137.75,33029.0
2018-09-28 15:00:00,137.72,138.04,137.67,137.98,53213.0,137.72,138.04,137.67,137.98,53213.0
2018-09-28 15:30:00,137.98,138.07,137.66,137.98,185201.0,137.98,138.07,137.66,137.98,185201.0
2018-10-01 09:30:00,138.12,139.91,137.21,137.45,289361.0,138.12,139.91,137.21,137.45,289361.0
2018-10-01 10:00:00,137.38,137.53,135.55,136.74,162744.0,137.38,137.53,135.55,136.74,162744.0
2018-10-01 10:30:00,136.73,137.42,136.6,136.97,53444.0,136.73,137.42,136.6,136.97,53444.0
2018-10-01 11:00:00,136.92,137.33,136.53,137.17,43138.0,136.92,137.33,136.53,137.17,43138.0
2018-10-01 11:30:00,137.1,137.14,136.65,137.06,41626.0,137.1,137.14,136.65,137.06,41626.0
2018-10-01 12:00:00,137.05,137.29,136.71,136.74,37367.0,137.05,137.29,136.71,136.74,37367.0
2018-10-01 12:30:00,136.71,136.85,136.45,136.69,34292.0,136.71,136.85,136.45,136.69,34292.0
2018-10-01 13:00:00,136.65,137.28,136.65,137.16,31860.0,136.65,137.28,136.65,137.16,31860.0
2018-10-01 13:30:00,137.16,137.53,137.0,137.38,41242.0,137.16,137.53,137.0,137.38,41242.0
2018-10-01 14:00:00,137.34,137.42,136.96,136.98,31071.0,137.34,137.42,136.96,136.98,31071.0
2018-10-01 14:30:00,136.97,137.39,136.57,137.36,65005.0,136.97,137.39,136.57,137.36,65005.0
2018-10-01 15:00:00,137.4,137.43,136.85,136.92,49817.0,137.4,137.43,136.85,136.92,49817.0
2018-10-01 15:30:00,136.9,137.47,136.68,137.37,171219.0,136.9,137.47,136.68,137.37,171219.0
2018-10-02 09:30:00,138.0,138.0,134.85,136.43,116955.0,138.0,138.0,134.85,136.43,116955.0
2018-10-02 10:00:00,136.31,136.51,135.32,136.31,79494.0,136.31,136.51,135.32,136.31,79494.0
2018-10-02 10:30:00,136.33,136.62,135.77,135.86,65960.0,136.33,136.62,135.77,135.86,65960.0
2018-10-02 11:00:00,135.85,136.11,135.41,135.67,55366.0,135.85,136.11,135.41,135.67,55366.0
2018-10-02 11:30:00,135.71,135.82,135.34,135.57,59814.0,135.71,135.82,135.34,135.57,59814.0
2018-10-02 12:00:00,135.63,135.66,135.0,135.0,43701.0,135.63,135.66,135.0,135.0,43701.0
2018-10-02 12:30:00,135.01,135.62,134.53,134.79,82982.0,135.01,135.62,134.53,134.79,82982.0
2018-10-02 13:00:00,134.76,135.18,134.66,134.92,71548.0,134.76,135.18,134.66,134.92,71548.0
2018-10-02 13:30:00,134.92,135.14,134.62,134.62,60386.0,134.92,135.14,134.62,134.62,60386.0
2018-10-02 14:00:00,134.66,135.38,134.47,135.18,109011.0,134.66,135.38,134.47,135.18,109011.0
2018-10-02 14:30:00,135.16,135.23,134.77,135.03,45044.0,135.16,135.23,134.77,135.03,45044.0
2018-10-02 15:00:00,135.01,135.01,133.75,133.98,82203.0,135.01,135.01,133.75,133.98,82203.0
2018-10-02 15:30:00,134.01,134.6,134.01,134.36,281818.0,134.01,134.6,134.01,134.36,281818.0
2018-10-03 09:30:00,135.0,135.52,133.91,134.92,68145.0,135.0,135.52,133.91,134.92,68145.0
2018-10-03 10:00:00,134.99,136.26,134.99,135.8,120610.0,134.99,136.26,134.99,135.8,120610.0
2018-10-03 10:30:00,135.78,135.97,134.96,135.0,142703.0,135.78,135.97,134.96,135.0,142703.0
2018-10-03 11:00:00,134.93,135.92,134.87,135.68,65808.0,134.93,135.92,134.87,135.68,65808.0
2018-10-03 11:30:00,135.66,136.25,135.54,135.86,242071.0,135.66,136.25,135.54,135.86,242071.0
2018-10-03 12:00:00,135.81,136.07,135.73,135.97,84979.0,135.81,136.07,135.73,135.97,84979.0
2018-10-03 12:30:00,135.97,135.99,135.43,135.62,27942.0,135.97,135.99,135.43,135.62,27942.0
2018-10-03 13:00:00,135.63,135.96,135.53,135.63,41214.0,135.63,135.96,135.53,135.63,41214.0
2018-10-03 13:30:00,135.61,135.7,135.29,135.44,22935.0,135.61,135.7,135.29,135.44,22935.0
2018-10-03 14:00:00,135.48,135.81,135.46,135.73,23967.0,135.48,135.81,135.46,135.73,23967.0
2018-10-03 14:30:00,135.74,135.75,135.43,135.68,51213.0,135.74,135.75,135.43,135.68,51213.0
2018-10-03 15:00:00,135.73,135.76,135.36,135.5,60009.0,135.73,135.76,135.36,135.5,60009.0
2018-10-03 15:30:00,135.51,136.27,135.51,136.11,161801.0,135.51,136.27,135.51,136.11,161801.0
2018-10-04 09:30:00,135.18,135.77,133.05,133.74,168964.0,135.18,135.77,133.05,133.74,168964.0
2018-10-04 10:00:00,133.81,133.81,131.1,131.2,144635.0,133.81,133.81,131.1,131.2,144635.0
2018-10-04 10:30:00,131.21,132.02,130.87,131.63,109520.0,131.21,132.02,130.87,131.63,109520.0
2018-10-04 11:00:00,131.59,132.55,131.57,132.15,58343.0,131.59,132.55,131.57,132.15,58343.0
2018-10-04 11:30:00,132.16,132.65,131.76,132.41,63953.0,132.16,132.65,131.76,132.41,63953.0
2018-10-04 12:00:00,132.37,132.62,131.1,131.11,95480.0,132.37,132.62,131.1,131.11,95480.0
2018-10-04 12:30:00,131.14,131.5,130.69,130.77,80743.0,131.14,131.5,130.69,130.77,80743.0
2018-10-04 13:00:00,130.73,130.89,130.28,130.75,39761.0,130.73,130.89,130.28,130.75,39761.0
2018-10-04 13:30:00,130.66,130.73,129.47,129.95,144087.0,130.66,130.73,129.47,129.95,144087.0
2018-10-04 14:00:00,130.06,130.39,129.76,130.26,44558.0,130.06,130.39,129.76,130.26,44558.0
2018-10-04 14:30:00,130.29,130.74,130.18,130.61,54134.0,130.29,130.74,130.18,130.61,54134.0
2018-10-04 15:00:00,130.59,131.25,130.5,130.7,87707.0,130.59,131.25,130.5,130.7,87707.0
2018-10-04 15:30:00,130.64,132.18,130.61,131.88,292440.0,130.64,132.18,130.61,131.88,292440.0
2018-10-05 09:30:00,132.26,133.8,131.5,131.88,75480.0,132.26,133.8,131.5,131.88,75480.0
2018-10-05 10:00:00,131.75,132.61,131.34,132.51,29500.0,131.75,132.61,131.34,132.51,29500.0
2018-10-05 10:30:00,132.53,132.59,131.5,131.86,46324.0,132.53,132.59,131.5,131.86,46324.0
2018-10-05 11:00:00,131.75,131.97,130.44,130.71,39963.0,131.75,131.97,130.44,130.71,39963.0
2018-10-05 11:30:00,130.68,130.88,129.92,130.06,59830.0,130.68,130.88,129.92,130.06,59830.0
2018-10-05 12:00:00,130.01,130.62,129.95,130.35,54256.0,130.01,130.62,129.95,130.35,54256.0
2018-10-05 12:30:00,130.37,130.37,129.59,129.88,73755.0,130.37,130.37,129.59,129.88,73755.0
2018-10-05 13:00:00,129.84,129.85,128.71,128.84,71254.0,129.84,129.85,128.71,128.84,71254.0
2018-10-05 13:30:00,128.91,129.66,128.6,129.45,106510.0,128.91,129.66,128.6,129.45,106510.0
2018-10-05 14:00:00,129.44,130.29,129.39,130.22,107664.0,129.44,130.29,129.39,130.22,107664.0
2018-10-05 14:30:00,130.21,130.89,130.13,130.86,65891.0,130.21,130.89,130.13,130.86,65891.0
2018-10-05 15:00:00,130.83,131.03,130.53,130.53,77930.0,130.83,131.03,130.53,130.53,77930.0
2018-10-05 15:30:00,130.46,130.99,130.17,130.59,171665.0,130.46,130.99,130.17,130.59,171665.0
2018-10-08 09:30:00,129.56,129.99,128.39,129.55,92569.0,129.56,129.99,128.39,129.55,92569.0
2018-10-08 10:00:00,129.5,129.63,128.99,129.39,80996.0,129.5,129.63,128.99,129.39,80996.0
2018-10-08 10:30:00,129.32,129.42,128.33,128.68,81531.0,129.32,129.42,128.33,128.68,81531.0
2018-10-08 11:00:00,128.64,128.68,127.65,127.72,116550.0,128.64,128.68,127.65,127.72,116550.0
2018-10-08 11:30:00,127.75,127.82,125.17,126.13,189309.0,127.75,127.82,125.17,126.13,189309.0
2018-10-08 12:00:00,126.1,126.1,124.78,126.02,103537.0,126.1,126.1,124.78,126.02,103537.0
2018-10-08 12:30:00,125.98,126.14,125.05,125.06,66662.0,125.98,126.14,125.05,125.06,66662.0
2018-10-08 13:00:00,124.99,125.87,124.99,125.2,63119.0,124.99,125.87,124.99,125.2,63119.0
2018-10-08 13:30:00,125.26,125.97,125.04,125.46,47760.0,125.26,125.97,125.04,125.46,47760.0
2018-10-08 14:00:00,125.39,126.62,125.35,126.16,63037.0,125.39,126.62,125.35,126.16,63037.0
2018-10-08 14:30:00,126.19,127.79,126.1,127.14,82256.0,126.19,127.79,126.1,127.14,82256.0
2018-10-08 15:00:00,127.1,127.6,126.67,126.71,89299.0,127.1,127.6,126.67,126.71,89299.0
2018-10-08 15:30:00,126.76,127.15,126.7,126.82,178453.0,126.76,127.15,126.7,126.82,178453.0
2018-10-09 09:30:00,126.73,129.82,124.38,129.49,304954.0,126.73,129.82,124.38,129.49,304954.0
2018-10-09 10:00:00,129.5,130.0,127.55,128.26,141186.0,129.5,130.0,127.55,128.26,141186.0
2018-10-09 10:30:00,128.27,128.95,127.86,128.58,113780.0,128.27,128.95,127.86,128.58,113780.0
2018-10-09 11:00:00,128.39,128.91,127.98,128.65,48389.0,128.39,128.91,127.98,128.65,48389.0
2018-10-09 11:30:00,128.72,129.18,128.52,128.65,62673.0,128.72,129.18,128.52,128.65,62673.0
2018-10-09 12:00:00,128.59,128.89,128.22,128.47,39563.0,128.59,128.89,128.22,128.47,39563.0
2018-10-09 12:30:00,128.42,128.55,127.81,127.97,29113.0,128.42,128.55,127.81,127.97,29113.0
2018-10-09 13:00:00,127.91,128.22,127.35,128.16,23566.0,127.91,128.22,127.35,128.16,23566.0
2018-10-09 13:30:00,128.19,128.2,127.47,127.94,29435.0,128.19,128.2,127.47,127.94,29435.0
2018-10-09 14:00:00,127.86,128.36,127.65,128.23,67045.0,127.86,128.36,127.65,128.23,67045.0
2018-10-09 14:30:00,128.3,128.54,127.83,128.43,82139.0,128.3,128.54,127.83,128.43,82139.0
2018-10-09 15:00:00,128.44,128.61,127.94,127.97,49895.0,128.44,128.61,127.94,127.97,49895.0
2018-10-09 15:30:00,127.98,128.17,127.56,127.94,180623.0,127.98,128.17,127.56,127.94,180623.0
2018-10-10 09:30:00,129.99,130.25,124.52,124.84,207420.0,129.99,130.25,124.52,124.84,207420.0
2018-10-10 10:00:00,124.85,125.28,123.41,124.44,336569.0,124.85,125.28,123.41,124.44,336569.0
2018-10-10 10:30:00,124.51,124.7,122.83,122.96,130697.0,124.51,124.7,122.83,122.96,130697.0
2018-10-10 11:00:00,122.93,122.93,121.1,121.6,197057.0,122.93,122.93,121.1,121.6,197057.0
2018-10-10 11:30:00,121.63,123.0,121.61,122.54,143907.0,121.63,123.0,121.61,122.54,143907.0
2018-10-10 12:00:00,122.42,124.18,121.82,123.29,139650.0,122.42,124.18,121.82,123.29,139650.0
2018-10-10 12:30:00,123.26,124.13,122.76,123.75,119889.0,123.26,124.13,122.76,123.75,119889.0
2018-10-10 13:00:00,123.57,124.72,123.31,124.19,83547.0,123.57,124.72,123.31,124.19,83547.0
2018-10-10 13:30:00,124.2,124.81,124.01,124.48,63695.0,124.2,124.81,124.01,124.48,63695.0
2018-10-10 14:00:00,124.48,124.54,123.6,124.31,112821.0,124.48,124.54,123.6,124.31,112821.0
2018-10-10 14:30:00,124.31,124.51,123.38,124.07,55827.0,124.31,124.51,123.38,124.07,55827.0
2018-10-10 15:00:00,124.06,124.06,123.32,124.03,144944.0,124.06,124.06,123.32,124.03,144944.0
2018-10-10 15:30:00,124.01,124.01,122.06,122.3,257373.0,124.01,124.01,122.06,122.3,257373.0
2018-10-11 09:30:00,122.45,124.83,121.38,124.46,377243.0,122.45,124.83,121.38,124.46,377243.0
2018-10-11 10:00:00,124.39,124.54,122.9,124.22,149673.0,124.39,124.54,122.9,124.22,149673.0
2018-10-11 10:30:00,124.21,124.51,122.28,122.45,141515.0,124.21,124.51,122.28,122.45,141515.0
2018-10-11 11:00:00,122.32,122.39,120.8,122.01,139823.0,122.32,122.39,120.8,122.01,139823.0
2018-10-11 11:30:00,122.1,124.49,121.57,123.74,138352.0,122.1,124.49,121.57,123.74,138352.0
2018-10-11 12:00:00,123.69,124.5,123.03,123.69,74507.0,123.69,124.5,123.03,123.69,74507.0
2018-10-11 12:30:00,123.76,123.85,122.76,123.59,49805.0,123.76,123.85,122.76,123.59,49805.0
2018-10-11 13:00:00,123.5,124.6,122.98,124.59,74570.0,123.5,124.6,122.98,124.59,74570.0
2018-10-11 13:30:00,124.68,124.91,123.44,123.99,79633.0,124.68,124.91,123.44,123.99,79633.0
2018-10-11 14:00:00,123.94,124.1,122.97,123.03,63033.0,123.94,124.1,122.97,123.03,63033.0
2018-10-11 14:30:00,122.96,123.02,121.09,122.44,133625.0,122.96,123.02,121.09,122.44,133625.0
2018-10-11 15:00:00,122.37,124.78,122.25,124.09,169660.0,122.37,124.78,122.25,124.09,169660.0
2018-10-11 15:30:00,124.08,124.52,122.02,122.27,305579.0,124.08,124.52,122.02,122.27,305579.0
2018-10-12 09:30:00,126.73,130.35,126.46,129.98,422253.0,126.73,130.35,126.46,129.98,422253.0
2018-10-12 10:00:00,130.0,130.9,128.61,128.86,152573.0,130.0,130.9,128.61,128.86,152573.0
2018-10-12 10:30:00,128.91,129.66,128.54,128.88,73860.0,128.91,129.66,128.54,128.88,73860.0
2018-10-12 11:00:00,129.03,129.09,127.75,127.78,62312.0,129.03,129.09,127.75,127.78,62312.0
2018-10-12 11:30:00,127.88,128.55,126.7,127.73,77104.0,127.88,128.55,126.7,127.73,77104.0
2018-10-12 12:00:00,127.42,128.25,126.8,127.77,103179.0,127.42,128.25,126.8,127.77,103179.0
2018-10-12 12:30:00,127.83,128.31,126.55,127.49,131584.0,127.83,128.31,126.55,127.49,131584.0
2018-10-12 13:00:00,127.35,128.01,126.48,127.07,185286.0,127.35,128.01,126.48,127.07,185286.0
2018-10-12 13:30:00,127.07,127.66,126.78,126.8,65831.0,127.07,127.66,126.78,126.8,65831.0
2018-10-12 14:00:00,126.86,127.34,125.87,127.29,88828.0,126.86,127.34,125.87,127.29,88828.0
2018-10-12 14:30:00,127.39,127.51,125.86,127.39,110806.0,127.39,127.51,125.86,127.39,110806.0
2018-10-12 15:00:00,127.4,128.44,127.11,128.25,102224.0,127.4,128.44,127.11,128.25,102224.0
2018-10-12 15:30:00,128.34,129.64,128.06,129.04,341872.0,128.34,129.64,128.06,129.04,341872.0
2018-10-15 09:30:00,128.27,128.32,124.48,125.98,177678.0,128.27,128.32,124.48,125.98,177678.0
2018-10-15 10:00:00,126.02,126.7,125.74,126.52,61644.0,126.02,126.7,125.74,126.52,61644.0
2018-10-15 10:30:00,126.32,127.09,126.2,127.01,47094.0,126.32,127.09,126.2,127.01,47094.0
2018-10-15 11:00:00,127.12,128.71,127.03,128.7,51850.0,127.12,128.71,127.03,128.7,51850.0
2018-10-15 11:30:00,128.71,128.79,127.03,127.13,41429.0,128.71,128.79,127.03,127.13,41429.0
2018-10-15 12:00:00,127.03,127.68,126.81,127.56,33017.0,127.03,127.68,126.81,127.56,33017.0
2018-10-15 12:30:00,127.55,128.06,127.4,127.95,28048.0,127.55,128.06,127.4,127.95,28048.0
2018-10-15 13:00:00,128.01,128.34,127.78,127.93,33168.0,128.01,128.34,127.78,127.93,33168.0
2018-10-15 13:30:00,127.88,129.0,127.86,128.93,63047.0,127.88,129.0,127.86,128.93,63047.0
2018-10-15 14:00:00,128.92,128.94,128.17,128.17,36821.0,128.92,128.94,128.17,128.17,36821.0
2018-10-15 14:30:00,128.12,129.21,128.07,128.97,57175.0,128.12,129.21,128.07,128.97,57175.0
2018-10-15 15:00:00,129.01,129.43,128.06,128.11,69699.0,129.01,129.43,128.06,128.11,69699.0
2018-10-15 15:30:00,128.07,128.57,127.77,127.77,202092.0,128.07,128.57,127.77,127.77,202092.0
2018-10-16 09:30:00,129.28,130.85,129.25,130.76,70477.0,129.28,130.85,129.25,130.76,70477.0
2018-10-16 10:00:00,130.75,131.61,130.37,130.55,132954.0,130.75,131.61,130.37,130.55,132954.0
2018-10-16 10:30:00,130.6,132.3,130.55,131.94,109523.0,130.6,132.3,130.55,131.94,109523.0
2018-10-16 11:00:00,131.98,132.15,131.57,132.04,79696.0,131.98,132.15,131.57,132.04,79696.0
2018-10-16 11:30:00,131.95,132.13,131.64,132.13,46604.0,131.95,132.13,131.64,132.13,46604.0
2018-10-16 12:00:00,132.2,132.36,131.75,131.94,55294.0,132.2,132.36,131.75,131.94,55294.0
2018-10-16 12:30:00,131.94,131.96,131.33,131.53,32167.0,131.94,131.96,131.33,131.53,32167.0
2018-10-16 13:00:00,131.67,131.69,131.29,131.32,35994.0,131.67,131.69,131.29,131.32,35994.0
2018-10-16 13:30:00,131.35,131.72,131.34,131.54,72571.0,131.35,131.72,131.34,131.54,72571.0
2018-10-16 14:00:00,131.49,131.94,131.29,131.59,48720.0,131.49,131.94,131.29,131.59,48720.0
2018-10-16 14:30:00,131.68,131.82,131.25,131.3,78709.0,131.68,131.82,131.25,131.3,78709.0
2018-10-16 15:00:00,131.23,131.88,131.22,131.76,86726.0,131.23,131.88,131.22,131.76,86726.0
2018-10-16 15:30:00,131.77,132.35,131.4,132.02,492544.0,131.77,132.35,131.4,132.02,492544.0
2018-10-17 09:30:00,132.75,133.66,130.53,132.9,147122.0,132.75,133.66,130.53,132.9,147122.0
2018-10-17 10:00:00,133.0,133.0,130.97,131.71,93166.0,133.0,133.0,130.97,131.71,93166.0
2018-10-17 10:30:00,131.73,131.91,130.54,131.03,48563.0,131.73,131.91,130.54,131.03,48563.0
2018-10-17 11:00:00,130.96,131.35,130.4,131.02,32687.0,130.96,131.35,130.4,131.02,32687.0
2018-10-17 11:30:00,131.03,131.95,130.67,131.82,36597.0,131.03,131.95,130.67,131.82,36597.0
2018-10-17 12:00:00,131.86,132.19,131.49,131.49,24616.0,131.86,132.19,131.49,131.49,24616.0
2018-10-17 12:30:00,131.64,132.13,131.48,131.92,31241.0,131.64,132.13,131.48,131.92,31241.0
2018-10-17 13:00:00,131.85,132.68,131.75,132.14,34412.0,131.85,132.68,131.75,132.14,34412.0
2018-10-17 13:30:00,132.16,132.62,132.07,132.24,18785.0,132.16,132.62,132.07,132.24,18785.0
2018-10-17 14:00:00,132.18,132.37,131.15,131.37,33784.0,132.18,132.37,131.15,131.37,33784.0
2018-10-17 14:30:00,131.31,132.39,131.22,132.22,44192.0,131.31,132.39,131.22,132.22,44192.0
2018-10-17 15:00:00,132.22,132.34,131.8,132.12,63394.0,132.22,132.34,131.8,132.12,63394.0
2018-10-17 15:30:00,132.11,132.2,131.65,132.08,133685.0,132.11,132.2,131.65,132.08,133685.0
2018-10-18 09:30:00,131.18,131.18,125.9,125.99,263931.0,131.18,131.18,125.9,125.99,263931.0
2018-10-18 10:00:00,125.94,126.5,124.85,125.62,287962.0,125.94,126.5,124.85,125.62,287962.0
2018-10-18 10:30:00,125.63,127.45,125.43,127.26,180776.0,125.63,127.45,125.43,127.26,180776.0
2018-10-18 11:00:00,127.26,127.4,125.89,125.94,79159.0,127.26,127.4,125.89,125.94,79159.0
2018-10-18 11:30:00,126.03,126.83,125.58,126.32,152642.0,126.03,126.83,125.58,126.32,152642.0
2018-10-18 12:00:00,126.14,127.05,125.88,126.98,107462.0,126.14,127.05,125.88,126.98,107462.0
2018-10-18 12:30:00,127.0,127.45,126.52,126.53,40290.0,127.0,127.45,126.52,126.53,40290.0
2018-10-18 13:00:00,126.46,126.63,125.44,125.6,82916.0,126.46,126.63,125.44,125.6,82916.0
2018-10-18 13:30:00,125.68,125.87,124.9,125.26,98153.0,125.68,125.87,124.9,125.26,98153.0
2018-10-18 14:00:00,125.28,126.35,125.23,126.01,89042.0,125.28,126.35,125.23,126.01,89042.0
2018-10-18 14:30:00,126.0,127.19,125.92,126.89,93279.0,126.0,127.19,125.92,126.89,93279.0
2018-10-18 15:00:00,126.98,127.19,126.44,126.96,105397.0,126.98,127.19,126.44,126.96,105397.0
2018-10-18 15:30:00,126.98,127.38,126.47,126.87,249382.0,126.98,127.38,126.47,126.87,249382.0
2018-10-19 09:30:00,127.82,128.9,127.04,127.13,161807.0,127.82,128.9,127.04,127.13,161807.0
2018-10-19 10:00:00,127.17,127.64,126.71,126.72,96751.0,127.17,127.64,126.71,126.72,96751.0
2018-10-19 10:30:00,126.87,127.39,126.07,126.36,69690.0,126.87,127.39,126.07,126.36,69690.0
2018-10-19 11:00:00,126.44,126.59,124.96,124.96,70276.0,126.44,126.59,124.96,124.96,70276.0
2018-10-19 11:30:00,125.04,125.44,124.25,124.67,77592.0,125.04,125.44,124.25,124.67,77592.0
2018-10-19 12:00:00,124.69,124.69,122.66,122.86,113034.0,124.69,124.69,122.66,122.86,113034.0
2018-10-19 12:30:00,122.86,123.59,122.03,123.4,86770.0,122.86,123.59,122.03,123.4,86770.0
2018-10-19 13:00:00,123.35,123.71,122.7,123.43,101352.0,123.35,123.71,122.7,123.43,101352.0
2018-10-19 13:30:00,123.32,123.83,122.8,122.82,63631.0,123.32,123.83,122.8,122.82,63631.0
2018-10-19 14:00:00,122.88,123.24,122.37,122.55,102557.0,122.88,123.24,122.37,122.55,102557.0
2018-10-19 14:30:00,122.66,123.07,122.17,122.23,98498.0,122.66,123.07,122.17,122.23,98498.0
2018-10-19 15:00:00,122.29,122.8,122.13,122.65,101211.0,122.29,122.8,122.13,122.65,101211.0
2018-10-19 15:30:00,122.65,122.87,122.36,122.45,353935.0,122.65,122.87,122.36,122.45,353935.0
2018-10-22 09:30:00,122.69,122.81,121.26,121.35,208887.0,122.69,122.81,121.26,121.35,208887.0
2018-10-22 10:00:00,121.38,121.39,120.02,120.26,235560.0,121.38,121.39,120.02,120.26,235560.0
2018-10-22 10:30:00,120.15,123.06,120.15,122.15,142650.0,120.15,123.06,120.15,122.15,142650.0
2018-10-22 11:00:00,122.05,122.67,121.55,121.88,96130.0,122.05,122.67,121.55,121.88,96130.0
2018-10-22 11:30:00,122.06,122.07,121.25,121.4,65397.0,122.06,122.07,121.25,121.4,65397.0
2018-10-22 12:00:00,121.46,121.81,120.71,120.97,114821.0,121.46,121.81,120.71,120.97,114821.0
2018-10-22 12:30:00,121.16,121.89,121.1,121.79,45351.0,121.16,121.89,121.1,121.79,45351.0
2018-10-22 13:00:00,121.77,122.06,121.32,121.43,36300.0,121.77,122.06,121.32,121.43,36300.0
2018-10-22 13:30:00,121.42,121.71,120.48,120.56,70627.0,121.42,121.71,120.48,120.56,70627.0
2018-10-22 14:00:00,120.62,121.05,120.5,120.54,50541.0,120.62,121.05,120.5,120.54,50541.0
2018-10-22 14:30:00,120.53,120.98,120.28,120.68,122456.0,120.53,120.98,120.28,120.68,122456.0
2018-10-22 15:00:00,120.65,121.25,120.62,120.98,106788.0,120.65,121.25,120.62,120.98,106788.0
2018-10-22 15:30:00,120.96,121.13,120.48,120.5,322329.0,120.96,121.13,120.48,120.5,322329.0
2018-10-23 09:30:00,117.77,119.04,115.8,117.98,217420.0,117.77,119.04,115.8,117.98,217420.0
2018-10-23 10:00:00,117.93,117.97,116.5,117.31,156130.0,117.93,117.97,116.5,117.31,156130.0
2018-10-23 10:30:00,117.29,117.64,116.52,117.04,175679.0,117.29,117.64,116.52,117.04,175679.0
2018-10-23 11:00:00,116.99,118.1,116.72,118.09,132955.0,116.99,118.1,116.72,118.09,132955.0
2018-10-23 11:30:00,118.09,118.09,116.8,116.8,55680.0,118.09,118.09,116.8,116.8,55680.0
2018-10-23 12:00:00,116.72,118.21,116.69,118.14,109310.0,116.72,118.21,116.69,118.14,109310.0
2018-10-23 12:30:00,118.14,118.92,117.57,117.57,115229.0,118.14,118.92,117.57,117.57,115229.0
2018-10-23 13:00:00,117.6,118.45,117.51,117.92,67213.0,117.6,118.45,117.51,117.92,67213.0
2018-10-23 13:30:00,117.94,118.22,117.43,118.07,65071.0,117.94,118.22,117.43,118.07,65071.0
2018-10-23 14:00:00,118.11,119.43,118.02,119.0,103200.0,118.11,119.43,118.02,119.0,103200.0
2018-10-23 14:30:00,118.99,119.24,118.33,118.96,129228.0,118.99,119.24,118.33,118.96,129228.0
2018-10-23 15:00:00,118.91,119.36,118.73,119.01,186565.0,118.91,119.36,118.73,119.01,186565.0
2018-10-23 15:30:00,119.02,119.17,118.54,118.77,236215.0,119.02,119.17,118.54,118.77,236215.0
2018-10-24 09:30:00,118.75,119.63,117.59,118.95,111275.0,118.75,119.63,117.59,118.95,111275.0
2018-10-24 10:00:00,118.87,118.95,117.72,118.21,108927.0,118.87,118.95,117.72,118.21,108927.0
2018-10-24 10:30:00,118.09,119.13,118.04,118.7,82873.0,118.09,119.13,118.04,118.7,82873.0
2018-10-24 11:00:00,118.61,118.72,117.03,117.04,76015.0,118.61,118.72,117.03,117.04,76015.0
2018-10-24 11:30:00,117.0,118.01,116.36,117.74,62511.0,117.0,118.01,116.36,117.74,62511.0
2018-10-24 12:00:00,117.88,118.0,116.49,116.55,54213.0,117.88,118.0,116.49,116.55,54213.0
2018-10-24 12:30:00,116.61,116.61,115.91,116.4,62292.0,116.61,116.61,115.91,116.4,62292.0
2018-10-24 13:00:00,116.38,116.38,115.22,115.29,77402.0,116.38,116.38,115.22,115.29,77402.0
2018-10-24 13:30:00,115.41,115.5,114.42,114.54,113309.0,115.41,115.5,114.42,114.54,113309.0
2018-10-24 14:00:00,114.58,114.66,113.29,114.46,264859.0,114.58,114.66,113.29,114.46,264859.0
2018-10-24 14:30:00,114.55,114.55,113.45,114.02,135348.0,114.55,114.55,113.45,114.02,135348.0
2018-10-24 15:00:00,113.99,114.0,112.32,112.32,187590.0,113.99,114.0,112.32,112.32,187590.0
2018-10-24 15:30:00,112.33,112.44,110.82,111.0,773817.0,112.33,112.44,110.82,111.0,773817.0
2018-10-25 09:30:00,116.83,123.66,116.3,123.49,893604.0,116.83,123.66,116.3,123.49,893604.0
2018-10-25 10:00:00,123.49,124.98,119.75,120.12,614091.0,123.49,124.98,119.75,120.12,614091.0
2018-10-25 10:30:00,120.2,121.46,120.2,120.58,233423.0,120.2,121.46,120.2,120.58,233423.0
2018-10-25 11:00:00,120.34,121.08,119.57,121.02,138113.0,120.34,121.08,119.57,121.02,138113.0
2018-10-25 11:30:00,121.0,121.08,120.1,120.28,81104.0,121.0,121.08,120.1,120.28,81104.0
2018-10-25 12:00:00,120.32,120.55,119.97,120.08,107662.0,120.32,120.55,119.97,120.08,107662.0
2018-10-25 12:30:00,120.01,120.52,119.18,119.5,83569.0,120.01,120.52,119.18,119.5,83569.0
2018-10-25 13:00:00,119.54,119.65,118.98,119.6,68356.0,119.54,119.65,118.98,119.6,68356.0
2018-10-25 13:30:00,119.59,120.6,119.5,120.45,115278.0,119.59,120.6,119.5,120.45,115278.0
2018-10-25 14:00:00,120.5,121.08,120.21,121.01,109922.0,120.5,121.08,120.21,121.01,109922.0
2018-10-25 14:30:00,120.98,121.84,120.91,120.97,130594.0,120.98,121.84,120.91,120.97,130594.0
2018-10-25 15:00:00,121.01,121.51,120.55,120.98,164212.0,121.01,121.51,120.55,120.98,164212.0
2018-10-25 15:30:00,120.99,121.28,120.42,120.68,347258.0,120.99,121.28,120.42,120.68,347258.0
2018-10-26 09:30:00,116.18,121.64,116.18,119.7,396730.0,116.18,121.64,116.18,119.7,396730.0
2018-10-26 10:00:00,119.56,120.14,118.17,119.31,146941.0,119.56,120.14,118.17,119.31,146941.0
2018-10-26 10:30:00,119.37,119.7,118.12,118.49,110192.0,119.37,119.7,118.12,118.49,110192.0
2018-10-26 11:00:00,118.42,119.77,117.85,119.58,87435.0,118.42,119.77,117.85,119.58,87435.0
2018-10-26 11:30:00,119.72,120.89,119.65,120.59,71184.0,119.72,120.89,119.65,120.59,71184.0
2018-10-26 12:00:00,120.5,122.37,120.5,122.37,110464.0,120.5,122.37,120.5,122.37,110464.0
2018-10-26 12:30:00,122.38,123.46,122.11,122.7,134612.0,122.38,123.46,122.11,122.7,134612.0
2018-10-26 13:00:00,122.69,123.34,121.6,121.83,70166.0,122.69,123.34,121.6,121.83,70166.0
2018-10-26 13:30:00,121.7,121.77,120.5,121.36,69072.0,121.7,121.77,120.5,121.36,69072.0
2018-10-26 14:00:00,121.29,121.63,120.07,121.51,134884.0,121.29,121.63,120.07,121.51,134884.0
2018-10-26 14:30:00,121.48,121.68,120.09,120.27,105893.0,121.48,121.68,120.09,120.27,105893.0
2018-10-26 15:00:00,120.2,120.69,119.48,120.33,112088.0,120.2,120.69,119.48,120.33,112088.0
2018-10-26 15:30:00,120.29,120.96,119.71,120.02,376613.0,120.29,120.96,119.71,120.02,376613.0
2018-10-29 09:30:00,122.35,122.83,119.15,119.16,214800.0,122.35,122.83,119.15,119.16,214800.0
2018-10-29 10:00:00,119.16,119.46,115.43,115.52,511404.0,119.16,119.46,115.43,115.52,511404.0
2018-10-29 10:30:00,115.52,116.36,114.26,116.29,306639.0,115.52,116.36,114.26,116.29,306639.0
2018-10-29 11:00:00,116.26,116.6,114.36,114.98,239852.0,116.26,116.6,114.36,114.98,239852.0
2018-10-29 11:30:00,114.89,114.92,113.78,113.86,145039.0,114.89,114.92,113.78,113.86,145039.0
2018-10-29 12:00:00,113.87,113.89,112.07,112.37,151535.0,113.87,113.89,112.07,112.37,151535.0
2018-10-29 12:30:00,112.28,113.23,112.19,113.01,202073.0,112.28,113.23,112.19,113.01,202073.0
2018-10-29 13:00:00,112.97,113.77,112.85,113.1,245967.0,112.97,113.77,112.85,113.1,245967.0
2018-10-29 13:30:00,113.15,113.92,112.98,113.51,112751.0,113.15,113.92,112.98,113.51,112751.0
2018-10-29 14:00:00,113.5,113.61,112.44,112.52,194743.0,113.5,113.61,112.44,112.52,194743.0
2018-10-29 14:30:00,112.53,113.21,112.26,112.52,276146.0,112.53,113.21,112.26,112.52,276146.0
2018-10-29 15:00:00,112.56,112.63,110.58,110.71,295312.0,112.56,112.63,110.58,110.71,295312.0
2018-10-29 15:30:00,110.7,111.81,109.34,111.72,695477.0,110.7,111.81,109.34,111.72,695477.0
2018-10-30 09:30:00,121.68,123.39,117.51,122.0,1722996.0,121.68,123.39,117.51,122.0,1722996.0
2018-10-30 10:00:00,122.01,122.11,119.74,120.36,498035.0,122.01,122.11,119.74,120.36,498035.0
2018-10-30 10:30:00,120.52,122.04,120.0,121.67,401528.0,120.52,122.04,120.0,121.67,401528.0
2018-10-30 11:00:00,121.86,123.5,121.7,122.4,236431.0,121.86,123.5,121.7,122.4,236431.0
2018-10-30 11:30:00,122.41,123.43,122.25,122.25,140556.0,122.41,123.43,122.25,122.25,140556.0
2018-10-30 12:00:00,122.28,123.25,121.81,122.77,136038.0,122.28,123.25,121.81,122.77,136038.0
2018-10-30 12:30:00,122.75,123.5,122.49,122.72,268596.0,122.75,123.5,122.49,122.72,268596.0
2018-10-30 13:00:00,122.73,123.5,122.45,123.04,221544.0,122.73,123.5,122.45,123.04,221544.0
2018-10-30 13:30:00,123.07,123.3,122.01,122.54,180373.0,123.07,123.3,122.01,122.54,180373.0
2018-10-30 14:00:00,122.67,123.5,122.21,123.44,250651.0,122.67,123.5,122.21,123.44,250651.0
2018-10-30 14:30:00,123.46,125.49,123.19,124.59,506785.0,123.46,125.49,123.19,124.59,506785.0
2018-10-30 15:00:00,124.56,124.68,123.63,124.07,411752.0,124.56,124.68,123.63,124.07,411752.0
2018-10-30 15:30:00,124.09,124.54,123.54,124.0,567560.0,124.09,124.54,123.54,124.0,567560.0
2018-10-31 09:30:00,125.5,126.25,124.14,125.78,398079.0,125.5,126.25,124.14,125.78,398079.0
2018-10-31 10:00:00,125.68,127.3,124.97,126.72,186744.0,125.68,127.3,124.97,126.72,186744.0
2018-10-31 10:30:00,126.83,127.94,126.02,126.45,134631.0,126.83,127.94,126.02,126.45,134631.0
2018-10-31 11:00:00,126.56,126.92,125.51,126.64,68558.0,126.56,126.92,125.51,126.64,68558.0
2018-10-31 11:30:00,126.52,126.55,125.61,126.22,62738.0,126.52,126.55,125.61,126.22,62738.0
2018-10-31 12:00:00,126.17,126.78,125.61,126.5,203628.0,126.17,126.78,125.61,126.5,203628.0
2018-10-31 12:30:00,126.49,127.01,126.25,126.95,96129.0,126.49,127.01,126.25,126.95,96129.0
2018-10-31 13:00:00,126.97,128.25,126.97,127.78,165737.0,126.97,128.25,126.97,127.78,165737.0
2018-10-31 13:30:00,127.73,128.51,127.52,128.48,109851.0,127.73,128.51,127.52,128.48,109851.0
2018-10-31 14:00:00,128.51,129.4,128.33,128.91,228374.0,128.51,129.4,128.33,128.91,228374.0
2018-10-31 14:30:00,128.93,129.63,128.87,129.55,155508.0,128.93,129.63,128.87,129.55,155508.0
2018-10-31 15:00:00,129.61,130.01,129.28,129.93,249096.0,129.61,130.01,129.28,129.93,249096.0
2018-10-31 15:30:00,129.9,130.0,128.57,128.84,511251.0,129.9,130.0,128.57,128.84,511251.0
2018-11-01 09:30:00,129.66,129.95,127.15,127.58,190895.0,129.66,129.95,127.15,127.58,190895.0
2018-11-01 10:00:00,127.5,127.79,125.93,127.5,216438.0,127.5,127.79,125.93,127.5,216438.0
2018-11-01 10:30:00,127.49,129.11,127.38,129.0,91409.0,127.49,129.11,127.38,129.0,91409.0
2018-11-01 11:00:00,129.05,129.5,128.32,129.33,56073.0,129.05,129.5,128.32,129.33,56073.0
2018-11-01 11:30:00,129.42,129.56,128.63,128.63,58044.0,129.42,129.56,128.63,128.63,58044.0
2018-11-01 12:00:00,128.62,128.8,127.21,127.37,88630.0,128.62,128.8,127.21,127.37,88630.0
2018-11-01 12:30:00,127.39,127.66,126.74,127.13,62490.0,127.39,127.66,126.74,127.13,62490.0
2018-11-01 13:00:00,127.2,127.77,126.96,127.62,67763.0,127.2,127.77,126.96,127.62,67763.0
2018-11-01 13:30:00,127.68,128.41,127.58,127.87,59853.0,127.68,128.41,127.58,127.87,59853.0
2018-11-01 14:00:00,127.84,128.86,127.52,128.86,80548.0,127.84,128.86,127.52,128.86,80548.0
2018-11-01 14:30:00,128.79,129.38,128.4,129.08,56919.0,128.79,129.38,128.4,129.08,56919.0
2018-11-01 15:00:00,129.06,129.35,128.92,129.11,64857.0,129.06,129.35,128.92,129.11,64857.0
2018-11-01 15:30:00,129.11,129.29,128.78,128.92,186739.0,129.11,129.29,128.78,128.92,186739.0
2018-11-02 09:30:00,128.8,130.16,128.0,128.0,168512.0,128.8,130.16,128.0,128.0,168512.0
2018-11-02 10:00:00,128.06,129.27,127.78,127.87,65005.0,128.06,129.27,127.78,127.87,65005.0
2018-11-02 10:30:00,127.88,128.45,127.22,128.36,41459.0,127.88,128.45,127.22,128.36,41459.0
2018-11-02 11:00:00,128.43,128.48,127.39,127.72,41853.0,128.43,128.48,127.39,127.72,41853.0
2018-11-02 11:30:00,127.81,128.8,127.72,128.74,35885.0,127.81,128.8,127.72,128.74,35885.0
2018-11-02 12:00:00,128.72,128.72,127.86,128.43,47679.0,128.72,128.72,127.86,128.43,47679.0
2018-11-02 12:30:00,128.49,128.52,126.77,126.95,44251.0,128.49,128.52,126.77,126.95,44251.0
2018-11-02 13:00:00,126.99,127.56,126.91,127.05,94246.0,126.99,127.56,126.91,127.05,94246.0
2018-11-02 13:30:00,127.01,127.21,126.69,127.12,60143.0,127.01,127.21,126.69,127.12,60143.0
2018-11-02 14:00:00,127.16,128.0,126.66,127.98,59579.0,127.16,128.0,126.66,127.98,59579.0
2018-11-02 14:30:00,127.99,128.15,126.98,128.1,60630.0,127.99,128.15,126.98,128.1,60630.0
2018-11-02 15:00:00,128.09,128.49,127.62,127.95,75010.0,128.09,128.49,127.62,127.95,75010.0
2018-11-02 15:30:00,127.89,128.48,127.69,128.34,258300.0,127.89,128.48,127.69,128.34,258300.0
2018-11-05 09:30:00,128.61,128.99,126.41,127.28,91328.0,128.61,128.99,126.41,127.28,91328.0
2018-11-05 10:00:00,127.33,127.47,124.65,125.86,152226.0,127.33,127.47,124.65,125.86,152226.0
2018-11-05 10:30:00,126.07,126.9,125.25,126.76,109806.0,126.07,126.9,125.25,126.76,109806.0
2018-11-05 11:00:00,126.57,126.96,125.57,126.24,154316.0,126.57,126.96,125.57,126.24,154316.0
2018-11-05 11:30:00,126.17,126.19,124.55,125.37,111466.0,126.17,126.19,124.55,125.37,111466.0
2018-11-05 12:00:00,125.35,125.76,124.94,125.31,65584.0,125.35,125.76,124.94,125.31,65584.0
2018-11-05 12:30:00,125.3,125.69,124.98,125.66,34457.0,125.3,125.69,124.98,125.66,34457.0
2018-11-05 13:00:00,125.68,125.97,125.38,125.75,55751.0,125.68,125.97,125.38,125.75,55751.0
2018-11-05 13:30:00,125.7,126.33,125.28,126.01,65020.0,125.7,126.33,125.28,126.01,65020.0
2018-11-05 14:00:00,126.01,127.01,125.94,126.8,36824.0,126.01,127.01,125.94,126.8,36824.0
2018-11-05 14:30:00,126.73,127.25,126.54,126.97,44266.0,126.73,127.25,126.54,126.97,44266.0
2018-11-05 15:00:00,127.08,127.08,126.34,126.39,51412.0,127.08,127.08,126.34,126.39,51412.0
2018-11-05 15:30:00,126.37,127.07,126.0,126.71,212233.0,126.37,127.07,126.0,126.71,212233.0
2018-11-06 09:30:00,125.56,127.29,125.5,126.33,146045.0,125.56,127.29,125.5,126.33,146045.0
2018-11-06 10:00:00,126.5,126.89,125.64,126.01,91602.0,126.5,126.89,125.64,126.01,91602.0
2018-11-06 10:30:00,125.94,125.99,123.63,123.72,72054.0,125.94,125.99,123.63,123.72,72054.0
2018-11-06 11:00:00,123.79,124.2,123.3,123.39,103903.0,123.79,124.2,123.3,123.39,103903.0
2018-11-06 11:30:00,123.34,124.1,123.13,123.87,75188.0,123.34,124.1,123.13,123.87,75188.0
2018-11-06 12:00:00,123.88,124.13,123.78,124.05,47352.0,123.88,124.13,123.78,124.05,47352.0
2018-11-06 12:30:00,124.05,124.48,123.69,123.8,78187.0,124.05,124.48,123.69,123.8,78187.0
2018-11-06 13:00:00,123.72,124.12,123.46,123.56,41219.0,123.72,124.12,123.46,123.56,41219.0
2018-11-06 13:30:00,123.54,123.7,123.18,123.2,46175.0,123.54,123.7,123.18,123.2,46175.0
2018-11-06 14:00:00,123.21,123.28,122.21,122.37,69268.0,123.21,123.28,122.21,122.37,69268.0
2018-11-06 14:30:00,122.34,122.57,121.89,122.03,139545.0,122.34,122.57,121.89,122.03,139545.0
2018-11-06 15:00:00,122.04,122.97,121.92,122.85,116599.0,122.04,122.97,121.92,122.85,116599.0
2018-11-06 15:30:00,122.87,123.73,122.8,123.65,173801.0,122.87,123.73,122.8,123.65,173801.0
2018-11-07 09:30:00,126.15,126.3,124.55,125.92,411955.0,126.15,126.3,124.55,125.92,411955.0
2018-11-07 10:00:00,125.91,127.39,125.88,126.54,243235.0,125.91,127.39,125.88,126.54,243235.0
2018-11-07 10:30:00,126.61,127.81,126.29,127.46,219416.0,126.61,127.81,126.29,127.46,219416.0
2018-11-07 11:00:00,127.42,128.14,127.0,127.04,125879.0,127.42,128.14,127.0,127.04,125879.0
2018-11-07 11:30:00,127.15,127.47,126.5,127.12,134989.0,127.15,127.47,126.5,127.12,134989.0
2018-11-07 12:00:00,127.22,127.22,126.31,126.67,77917.0,127.22,127.22,126.31,126.67,77917.0
2018-11-07 12:30:00,126.74,127.7,126.52,127.26,180246.0,126.74,127.7,126.52,127.26,180246.0
2018-11-07 13:00:00,127.2,127.46,126.29,126.35,144910.0,127.2,127.46,126.29,126.35,144910.0
2018-11-07 13:30:00,126.35,126.63,125.85,126.45,101543.0,126.35,126.63,125.85,126.45,101543.0
2018-11-07 14:00:00,126.48,126.61,125.55,125.97,109498.0,126.48,126.61,125.55,125.97,109498.0
2018-11-07 14:30:00,125.92,126.01,124.91,124.91,181042.0,125.92,126.01,124.91,124.91,181042.0
2018-11-07 15:00:00,124.94,125.24,124.69,125.11,365938.0,124.94,125.24,124.69,125.11,365938.0
2018-11-07 15:30:00,125.12,125.82,124.89,125.82,520290.0,125.12,125.82,124.89,125.82,520290.0
2018-11-08 09:30:00,129.11,129.98,118.22,121.51,1472406.0,129.11,129.98,118.22,121.51,1472406.0
2018-11-08 10:00:00,121.39,126.24,121.28,126.11,1111908.0,121.39,126.24,121.28,126.11,1111908.0
2018-11-08 10:30:00,126.02,126.91,124.16,124.44,374847.0,126.02,126.91,124.16,124.44,374847.0
2018-11-08 11:00:00,124.5,124.95,122.0,122.15,226166.0,124.5,124.95,122.0,122.15,226166.0
2018-11-08 11:30:00,122.09,122.39,121.41,121.64,176867.0,122.09,122.39,121.41,121.64,176867.0
2018-11-08 12:00:00,121.58,121.65,120.16,120.87,273455.0,121.58,121.65,120.16,120.87,273455.0
2018-11-08 12:30:00,120.98,121.21,120.0,120.26,390753.0,120.98,121.21,120.0,120.26,390753.0
2018-11-08 13:00:00,120.26,120.71,119.78,120.01,299969.0,120.26,120.71,119.78,120.01,299969.0
2018-11-08 13:30:00,119.98,120.3,119.0,119.52,310159.0,119.98,120.3,119.0,119.52,310159.0
2018-11-08 14:00:00,119.56,121.13,118.94,119.72,333934.0,119.56,121.13,118.94,119.72,333934.0
2018-11-08 14:30:00,119.71,120.47,119.02,119.49,235732.0,119.71,120.47,119.02,119.49,235732.0
2018-11-08 15:00:00,119.49,119.49,118.48,118.57,280531.0,119.49,119.49,118.48,118.57,280531.0
2018-11-08 15:30:00,118.58,119.3,117.8,119.19,837261.0,118.58,119.3,117.8,119.19,837261.0
2018-11-09 09:30:00,115.55,116.39,109.34,110.17,1374579.0,115.55,116.39,109.34,110.17,1374579.0
2018-11-09 10:00:00,110.3,112.4,109.6,112.27,553377.0,110.3,112.4,109.6,112.27,553377.0
2018-11-09 10:30:00,112.29,113.11,112.13,112.38,388361.0,112.29,113.11,112.13,112.38,388361.0
2018-11-09 11:00:00,112.36,112.47,110.61,112.34,258194.0,112.36,112.47,110.61,112.34,258194.0
2018-11-09 11:30:00,112.28,113.17,111.37,113.17,277773.0,112.28,113.17,111.37,113.17,277773.0
2018-11-09 12:00:00,113.08,113.25,111.64,111.75,236554.0,113.08,113.25,111.64,111.75,236554.0
2018-11-09 12:30:00,111.78,112.41,111.5,111.66,139388.0,111.78,112.41,111.5,111.66,139388.0
2018-11-09 13:00:00,111.66,112.31,111.52,112.05,236106.0,111.66,112.31,111.52,112.05,236106.0
2018-11-09 13:30:00,112.05,112.33,110.9,110.9,187970.0,112.05,112.33,110.9,110.9,187970.0
2018-11-09 14:00:00,110.9,111.19,110.29,110.44,215779.0,110.9,111.19,110.29,110.44,215779.0
2018-11-09 14:30:00,110.42,112.39,110.35,112.02,260730.0,110.42,112.39,110.35,112.02,260730.0
2018-11-09 15:00:00,112.07,112.36,111.56,111.84,234906.0,112.07,112.36,111.56,111.84,234906.0
2018-11-09 15:30:00,111.82,113.38,111.82,113.04,735312.0,111.82,113.38,111.82,113.04,735312.0
2018-11-12 09:30:00,111.5,112.22,109.82,110.11,319787.0,111.5,112.22,109.82,110.11,319787.0
2018-11-12 10:00:00,110.15,110.15,108.12,108.52,533534.0,110.15,110.15,108.12,108.52,533534.0
2018-11-12 10:30:00,108.52,109.57,107.8,107.85,284587.0,108.52,109.57,107.8,107.85,284587.0
2018-11-12 11:00:00,107.83,107.83,105.67,106.3,442566.0,107.83,107.83,105.67,106.3,442566.0
2018-11-12 11:30:00,106.27,107.13,105.59,106.77,272473.0,106.27,107.13,105.59,106.77,272473.0
2018-11-12 12:00:00,106.73,108.51,106.7,108.28,152540.0,106.73,108.51,106.7,108.28,152540.0
2018-11-12 12:30:00,108.28,109.45,108.09,109.0,205727.0,108.28,109.45,108.09,109.0,205727.0
2018-11-12 13:00:00,109.06,109.23,108.16,108.68,272247.0,109.06,109.23,108.16,108.68,272247.0
2018-11-12 13:30:00,108.68,108.73,107.45,108.22,242972.0,108.68,108.73,107.45,108.22,242972.0
2018-11-12 14:00:00,108.24,110.17,108.17,109.65,317225.0,108.24,110.17,108.17,109.65,317225.0
2018-11-12 14:30:00,109.64,110.24,109.47,109.61,305376.0,109.64,110.24,109.47,109.61,305376.0
2018-11-12 15:00:00,109.6,110.24,109.57,110.07,257386.0,109.6,110.24,109.57,110.07,257386.0
2018-11-12 15:30:00,110.06,110.24,108.89,109.04,635529.0,110.06,110.24,108.89,109.04,635529.0
2018-11-13 09:30:00,109.05,110.69,108.44,108.55,425201.0,109.05,110.69,108.44,108.55,425201.0
2018-11-13 10:00:00,108.48,110.07,107.87,108.7,176145.0,108.48,110.07,107.87,108.7,176145.0
2018-11-13 10:30:00,108.75,110.03,108.67,109.49,178408.0,108.75,110.03,108.67,109.49,178408.0
2018-11-13 11:00:00,109.62,110.95,109.62,110.32,171856.0,109.62,110.95,109.62,110.32,171856.0
2018-11-13 11:30:00,110.33,110.33,109.29,109.42,190104.0,110.33,110.33,109.29,109.42,190104.0
2018-11-13 12:00:00,109.52,109.74,108.71,108.8,96079.0,109.52,109.74,108.71,108.8,96079.0
2018-11-13 12:30:00,108.78,108.78,107.68,107.97,160636.0,108.78,108.78,107.68,107.97,160636.0
2018-11-13 13:00:00,108.0,108.12,107.23,107.46,111640.0,108.0,108.12,107.23,107.46,111640.0
2018-11-13 13:30:00,107.48,108.03,107.25,107.68,95664.0,107.48,108.03,107.25,107.68,95664.0
2018-11-13 14:00:00,107.7,107.76,106.74,107.11,156301.0,107.7,107.76,106.74,107.11,156301.0
2018-11-13 14:30:00,107.12,107.31,106.49,106.9,182775.0,107.12,107.31,106.49,106.9,182775.0
2018-11-13 15:00:00,106.9,107.57,106.56,106.88,147006.0,106.9,107.57,106.56,106.88,147006.0
2018-11-13 15:30:00,106.86,107.33,106.5,107.03,543708.0,106.86,107.33,106.5,107.03,543708.0
2018-11-14 09:30:00,107.66,109.76,107.6,107.87,214836.0,107.66,109.76,107.6,107.87,214836.0
2018-11-14 10:00:00,107.77,107.88,106.21,107.14,207660.0,107.77,107.88,106.21,107.14,207660.0
2018-11-14 10:30:00,107.21,108.73,106.95,107.98,194062.0,107.21,108.73,106.95,107.98,194062.0
2018-11-14 11:00:00,107.94,107.94,106.61,107.2,107989.0,107.94,107.94,106.61,107.2,107989.0
2018-11-14 11:30:00,107.18,107.46,106.56,107.17,75225.0,107.18,107.46,106.56,107.17,75225.0
2018-11-14 12:00:00,107.19,107.56,106.33,107.01,112392.0,107.19,107.56,106.33,107.01,112392.0
2018-11-14 12:30:00,107.0,107.13,106.11,106.25,82162.0,107.0,107.13,106.11,106.25,82162.0
2018-11-14 13:00:00,106.23,106.48,105.61,105.72,90498.0,106.23,106.48,105.61,105.72,90498.0
2018-11-14 13:30:00,105.71,105.88,104.95,104.97,76759.0,105.71,105.88,104.95,104.97,76759.0
2018-11-14 14:00:00,104.97,105.87,104.67,105.39,155803.0,104.97,105.87,104.67,105.39,155803.0
2018-11-14 14:30:00,105.41,106.7,105.26,106.68,94917.0,105.41,106.7,105.26,106.68,94917.0
2018-11-14 15:00:00,106.66,107.2,106.5,106.98,105899.0,106.66,107.2,106.5,106.98,105899.0
2018-11-14 15:30:00,106.98,107.31,106.2,106.57,456468.0,106.98,107.31,106.2,106.57,456468.0
2018-11-15 09:30:00,105.9,108.24,105.72,107.87,270332.0,105.9,108.24,105.72,107.87,270332.0
2018-11-15 10:00:00,107.87,107.96,106.66,107.28,127964.0,107.87,107.96,106.66,107.28,127964.0
2018-11-15 10:30:00,107.25,108.55,106.28,107.96,187826.0,107.25,108.55,106.28,107.96,187826.0
2018-11-15 11:00:00,107.96,109.0,107.26,108.93,214450.0,107.96,109.0,107.26,108.93,214450.0
2018-11-15 11:30:00,108.93,109.96,108.77,109.82,336694.0,108.93,109.96,108.77,109.82,336694.0
2018-11-15 12:00:00,109.87,110.03,109.05,109.67,188715.0,109.87,110.03,109.05,109.67,188715.0
2018-11-15 12:30:00,109.68,109.92,109.07,109.37,115604.0,109.68,109.92,109.07,109.37,115604.0
2018-11-15 13:00:00,109.38,110.04,108.86,110.02,205805.0,109.38,110.04,108.86,110.02,205805.0
2018-11-15 13:30:00,110.07,112.02,110.05,111.88,330330.0,110.07,112.02,110.05,111.88,330330.0
2018-11-15 14:00:00,111.88,113.48,111.31,113.39,594068.0,111.88,113.48,111.31,113.39,594068.0
2018-11-15 14:30:00,113.43,114.41,112.43,112.6,596653.0,113.43,114.41,112.43,112.6,596653.0
2018-11-15 15:00:00,112.63,113.01,111.61,112.31,465921.0,112.63,113.01,111.61,112.31,465921.0
2018-11-15 15:30:00,112.33,113.19,112.24,113.06,554881.0,112.33,113.19,112.24,113.06,554881.0
2018-11-16 09:30:00,111.35,113.71,110.78,112.68,404351.0,111.35,113.71,110.78,112.68,404351.0
2018-11-16 10:00:00,112.47,112.61,110.91,111.51,178122.0,112.47,112.61,110.91,111.51,178122.0
2018-11-16 10:30:00,111.48,111.95,110.76,110.88,123031.0,111.48,111.95,110.76,110.88,123031.0
2018-11-16 11:00:00,110.93,112.3,110.78,112.14,117918.0,110.93,112.3,110.78,112.14,117918.0
2018-11-16 11:30:00,112.16,112.45,111.11,111.19,135862.0,112.16,112.45,111.11,111.19,135862.0
2018-11-16 12:00:00,111.19,112.06,110.66,111.59,103530.0,111.19,112.06,110.66,111.59,103530.0
2018-11-16 12:30:00,111.52,113.24,111.16,112.48,349429.0,111.52,113.24,111.16,112.48,349429.0
2018-11-16 13:00:00,112.54,112.63,111.81,112.21,327384.0,112.54,112.63,111.81,112.21,327384.0
2018-11-16 13:30:00,112.23,112.51,112.02,112.51,234035.0,112.23,112.51,112.02,112.51,234035.0
2018-11-16 14:00:00,112.51,113.55,112.51,113.41,369929.0,112.51,113.55,112.51,113.41,369929.0
2018-11-16 14:30:00,113.41,114.16,113.31,114.08,151110.0,113.41,114.16,113.31,114.08,151110.0
2018-11-16 15:00:00,114.08,114.65,113.95,114.49,208617.0,114.08,114.65,113.95,114.49,208617.0
2018-11-16 15:30:00,114.45,114.66,113.8,113.97,578945.0,114.45,114.66,113.8,113.97,578945.0
2018-11-19 09:30:00,115.25,115.5,110.9,111.72,343424.0,115.25,115.5,110.9,111.72,343424.0
2018-11-19 10:00:00,111.58,111.58,108.41,108.55,461183.0,111.58,111.58,108.41,108.55,461183.0
2018-11-19 10:30:00,108.52,109.16,107.21,108.67,408797.0,108.52,109.16,107.21,108.67,408797.0
2018-11-19 11:00:00,108.64,109.41,108.31,108.87,192283.0,108.64,109.41,108.31,108.87,192283.0
2018-11-19 11:30:00,108.87,109.26,108.56,108.97,177149.0,108.87,109.26,108.56,108.97,177149.0
2018-11-19 12:00:00,108.97,109.29,108.64,109.0,118650.0,108.97,109.29,108.64,109.0,118650.0
2018-11-19 12:30:00,109.0,109.28,108.6,108.73,92990.0,109.0,109.28,108.6,108.73,92990.0
2018-11-19 13:00:00,108.66,108.86,107.81,108.18,113372.0,108.66,108.86,107.81,108.18,113372.0
2018-11-19 13:30:00,108.18,108.92,107.87,107.97,114520.0,108.18,108.92,107.87,107.97,114520.0
2018-11-19 14:00:00,108.06,108.12,105.97,106.18,330318.0,108.06,108.12,105.97,106.18,330318.0
2018-11-19 14:30:00,106.18,106.37,104.77,105.3,451548.0,106.18,106.37,104.77,105.3,451548.0
2018-11-19 15:00:00,105.28,106.18,105.0,105.57,204600.0,105.28,106.18,105.0,105.57,204600.0
2018-11-19 15:30:00,105.61,106.01,105.32,106.0,579622.0,105.61,106.01,105.32,106.0,579622.0
2018-11-20 09:30:00,100.8,104.46,97.57,101.79,754014.0,100.8,104.46,97.57,101.79,754014.0
2018-11-20 10:00:00,101.89,104.6,101.62,104.01,290608.0,101.89,104.6,101.62,104.01,290608.0
2018-11-20 10:30:00,104.15,106.36,103.83,106.25,264283.0,104.15,106.36,103.83,106.25,264283.0
2018-11-20 11:00:00,106.15,106.44,104.42,104.43,153288.0,106.15,106.44,104.42,104.43,153288.0
2018-11-20 11:30:00,104.5,106.83,104.5,105.64,174449.0,104.5,106.83,104.5,105.64,174449.0
2018-11-20 12:00:00,105.63,105.67,104.75,105.42,88467.0,105.63,105.67,104.75,105.42,88467.0
2018-11-20 12:30:00,105.47,106.09,104.9,105.99,87000.0,105.47,106.09,104.9,105.99,87000.0
2018-11-20 13:00:00,105.9,106.09,104.99,105.49,56045.0,105.9,106.09,104.99,105.49,56045.0
2018-11-20 13:30:00,105.33,105.48,104.72,104.72,113895.0,105.33,105.48,104.72,104.72,113895.0
2018-11-20 14:00:00,104.7,105.25,104.18,104.19,110662.0,104.7,105.25,104.18,104.19,110662.0
2018-11-20 14:30:00,104.28,104.94,103.86,104.46,77321.0,104.28,104.94,103.86,104.46,77321.0
2018-11-20 15:00:00,104.48,104.9,103.67,104.69,199530.0,104.48,104.9,103.67,104.69,199530.0
2018-11-20 15:30:00,104.67,104.8,104.13,104.71,266527.0,104.67,104.8,104.13,104.71,266527.0
2018-11-21 09:30:00,107.06,108.49,105.56,106.28,268872.0,107.06,108.49,105.56,106.28,268872.0
2018-11-21 10:00:00,106.22,107.37,105.57,106.69,185896.0,106.22,107.37,105.57,106.69,185896.0
2018-11-21 10:30:00,106.69,106.73,105.86,106.25,85177.0,106.69,106.73,105.86,106.25,85177.0
2018-11-21 11:00:00,106.23,108.32,106.15,108.03,127408.0,106.23,108.32,106.15,108.03,127408.0
2018-11-21 11:30:00,108.03,108.1,106.97,107.21,109002.0,108.03,108.1,106.97,107.21,109002.0
2018-11-21 12:00:00,107.26,107.49,106.89,107.03,86831.0,107.26,107.49,106.89,107.03,86831.0
2018-11-21 12:30:00,107.04,107.17,106.51,106.62,100702.0,107.04,107.17,106.51,106.62,100702.0
2018-11-21 13:00:00,106.65,107.49,106.34,107.21,70869.0,106.65,107.49,106.34,107.21,70869.0
2018-11-21 13:30:00,107.16,108.16,107.1,108.03,75531.0,107.16,108.16,107.1,108.03,75531.0
2018-11-21 14:00:00,107.99,107.99,107.37,107.53,51221.0,107.99,107.99,107.37,107.53,51221.0
2018-11-21 14:30:00,107.55,107.62,107.0,107.19,84457.0,107.55,107.62,107.0,107.19,84457.0
2018-11-21 15:00:00,107.19,107.65,107.18,107.52,92873.0,107.19,107.65,107.18,107.52,92873.0
2018-11-21 15:30:00,107.5,107.5,106.74,106.85,256708.0,107.5,107.5,106.74,106.85,256708.0
2018-11-23 09:30:00,105.18,107.48,105.18,106.59,109948.0,105.18,107.48,105.18,106.59,109948.0
2018-11-23 10:00:00,106.76,106.83,105.22,105.4,53616.0,106.76,106.83,105.22,105.4,53616.0
2018-11-23 10:30:00,105.41,105.9,104.98,105.02,48254.0,105.41,105.9,104.98,105.02,48254.0
2018-11-23 11:00:00,105.02,105.83,105.02,105.41,46300.0,105.02,105.83,105.02,105.41,46300.0
2018-11-23 11:30:00,105.37,105.67,105.24,105.35,59504.0,105.37,105.67,105.24,105.35,59504.0
2018-11-23 12:00:00,105.31,105.62,105.05,105.51,47144.0,105.31,105.62,105.05,105.51,47144.0
2018-11-23 12:30:00,105.53,105.83,105.4,105.5,105675.0,105.53,105.83,105.4,105.5,105675.0
2018-11-26 09:30:00,107.32,107.69,106.25,107.51,220487.0,107.32,107.69,106.25,107.51,220487.0
2018-11-26 10:00:00,107.58,108.22,107.24,108.13,147825.0,107.58,108.22,107.24,108.13,147825.0
2018-11-26 10:30:00,108.17,109.53,107.89,109.26,163113.0,108.17,109.53,107.89,109.26,163113.0
2018-11-26 11:00:00,109.16,110.09,109.09,109.54,174463.0,109.16,110.09,109.09,109.54,174463.0
2018-11-26 11:30:00,109.54,109.56,108.32,108.5,70729.0,109.54,109.56,108.32,108.5,70729.0
2018-11-26 12:00:00,108.45,109.05,108.45,108.53,42675.0,108.45,109.05,108.45,108.53,42675.0
2018-11-26 12:30:00,108.5,108.67,108.15,108.63,46668.0,108.5,108.67,108.15,108.63,46668.0
2018-11-26 13:00:00,108.62,108.67,108.38,108.56,63971.0,108.62,108.67,108.38,108.56,63971.0
2018-11-26 13:30:00,108.54,109.35,108.48,109.33,35733.0,108.54,109.35,108.48,109.33,35733.0
2018-11-26 14:00:00,109.3,109.33,108.75,109.33,51042.0,109.3,109.33,108.75,109.33,51042.0
2018-11-26 14:30:00,109.29,109.84,109.23,109.84,57213.0,109.29,109.84,109.23,109.84,57213.0
2018-11-26 15:00:00,109.8,109.98,109.54,109.7,70422.0,109.8,109.98,109.54,109.7,70422.0
2018-11-26 15:30:00,109.76,110.53,109.75,110.44,243697.0,109.76,110.53,109.75,110.44,243697.0
2018-11-27 09:30:00,109.75,110.2,108.25,110.11,110914.0,109.75,110.2,108.25,110.11,110914.0
2018-11-27 10:00:00,109.84,111.7,109.47,110.45,180301.0,109.84,111.7,109.47,110.45,180301.0
2018-11-27 10:30:00,110.45,110.58,109.31,110.14,55086.0,110.45,110.58,109.31,110.14,55086.0
2018-11-27 11:00:00,110.36,110.77,109.81,110.18,54852.0,110.36,110.77,109.81,110.18,54852.0
2018-11-27 11:30:00,110.08,110.16,109.54,109.99,82694.0,110.08,110.16,109.54,109.99,82694.0
2018-11-27 12:00:00,109.95,110.01,108.91,108.91,102626.0,109.95,110.01,108.91,108.91,102626.0
2018-11-27 12:30:00,109.0,109.41,108.75,109.03,76933.0,109.0,109.41,108.75,109.03,76933.0
2018-11-27 13:00:00,109.06,109.51,108.91,109.51,36828.0,109.06,109.51,108.91,109.51,36828.0
2018-11-27 13:30:00,109.47,109.83,109.25,109.83,27904.0,109.47,109.83,109.25,109.83,27904.0
2018-11-27 14:00:00,109.83,110.17,109.6,110.13,49243.0,109.83,110.17,109.6,110.13,49243.0
2018-11-27 14:30:00,110.16,110.2,109.59,109.59,53172.0,110.16,110.2,109.59,109.59,53172.0
2018-11-27 15:00:00,109.57,109.6,109.24,109.4,64064.0,109.57,109.6,109.24,109.4,64064.0
2018-11-27 15:30:00,109.43,109.63,109.22,109.57,153870.0,109.43,109.63,109.22,109.57,153870.0
2018-11-28 09:30:00,109.9,110.61,108.63,108.72,109269.0,109.9,110.61,108.63,108.72,109269.0
2018-11-28 10:00:00,108.76,109.52,108.7,109.1,108670.0,108.76,109.52,108.7,109.1,108670.0
2018-11-28 10:30:00,109.02,109.15,107.77,108.5,144491.0,109.02,109.15,107.77,108.5,144491.0
2018-11-28 11:00:00,108.44,109.11,108.3,108.74,77655.0,108.44,109.11,108.3,108.74,77655.0
2018-11-28 11:30:00,108.73,109.01,108.57,108.75,106871.0,108.73,109.01,108.57,108.75,106871.0
2018-11-28 12:00:00,108.79,110.86,108.78,110.66,174813.0,108.79,110.86,108.78,110.66,174813.0
2018-11-28 12:30:00,110.62,111.17,110.49,110.81,76655.0,110.62,111.17,110.49,110.81,76655.0
2018-11-28 13:00:00,110.79,110.8,110.15,110.36,80405.0,110.79,110.8,110.15,110.36,80405.0
2018-11-28 13:30:00,110.35,110.9,110.24,110.5,97013.0,110.35,110.9,110.24,110.5,97013.0
2018-11-28 14:00:00,110.52,111.25,110.45,110.77,114447.0,110.52,111.25,110.45,110.77,114447.0
2018-11-28 14:30:00,110.81,110.98,110.27,110.42,87596.0,110.81,110.98,110.27,110.42,87596.0
2018-11-28 15:00:00,110.41,110.62,110.2,110.51,72663.0,110.41,110.62,110.2,110.51,72663.0
2018-11-28 15:30:00,110.54,110.81,110.32,110.63,382572.0,110.54,110.81,110.32,110.63,382572.0
2018-11-29 09:30:00,109.5,111.13,109.21,109.78,101440.0,109.5,111.13,109.21,109.78,101440.0
2018-11-29 10:00:00,109.76,110.01,109.16,109.45,66920.0,109.76,110.01,109.16,109.45,66920.0
2018-11-29 10:30:00,109.49,110.3,109.44,110.02,75117.0,109.49,110.3,109.44,110.02,75117.0
2018-11-29 11:00:00,110.05,111.17,109.92,111.04,55437.0,110.05,111.17,109.92,111.04,55437.0
2018-11-29 11:30:00,111.03,112.95,110.98,112.37,119407.0,111.03,112.95,110.98,112.37,119407.0
2018-11-29 12:00:00,112.31,112.31,111.51,111.84,73600.0,112.31,112.31,111.51,111.84,73600.0
2018-11-29 12:30:00,111.81,112.15,111.53,111.98,65767.0,111.81,112.15,111.53,111.98,65767.0
2018-11-29 13:00:00,111.98,112.0,111.49,111.55,64536.0,111.98,112.0,111.49,111.55,64536.0
2018-11-29 13:30:00,111.55,112.2,111.42,112.13,38700.0,111.55,112.2,111.42,112.13,38700.0
2018-11-29 14:00:00,112.12,112.55,111.93,112.43,51350.0,112.12,112.55,111.93,112.43,51350.0
2018-11-29 14:30:00,112.41,112.63,111.97,112.51,179006.0,112.41,112.63,111.97,112.51,179006.0
2018-11-29 15:00:00,112.48,112.64,112.26,112.56,112146.0,112.48,112.64,112.26,112.56,112146.0
2018-11-29 15:30:00,112.54,112.55,111.82,111.92,185205.0,112.54,112.55,111.82,111.92,185205.0
2018-11-30 09:30:00,111.77,112.2,110.69,111.05,194963.0,111.77,112.2,110.69,111.05,194963.0
2018-11-30 10:00:00,110.98,111.96,110.58,111.16,116228.0,110.98,111.96,110.58,111.16,116228.0
2018-11-30 10:30:00,111.23,111.62,110.52,110.81,110373.0,111.23,111.62,110.52,110.81,110373.0
2018-11-30 11:00:00,110.77,110.91,110.14,110.33,69012.0,110.77,110.91,110.14,110.33,69012.0
2018-11-30 11:30:00,110.27,111.38,110.12,110.97,57920.0,110.27,111.38,110.12,110.97,57920.0
2018-11-30 12:00:00,110.97,111.0,110.03,110.16,53786.0,110.97,111.0,110.03,110.16,53786.0
2018-11-30 12:30:00,110.16,110.31,109.31,109.9,81247.0,110.16,110.31,109.31,109.9,81247.0
2018-11-30 13:00:00,109.81,109.85,109.45,109.73,50028.0,109.81,109.85,109.45,109.73,50028.0
2018-11-30 13:30:00,109.7,110.11,109.5,109.9,103748.0,109.7,110.11,109.5,109.9,103748.0
2018-11-30 14:00:00,109.94,109.98,108.96,109.16,124529.0,109.94,109.98,108.96,109.16,124529.0
2018-11-30 14:30:00,109.11,109.61,108.9,109.03,238817.0,109.11,109.61,108.9,109.03,238817.0
2018-11-30 15:00:00,109.06,109.48,108.9,109.31,145436.0,109.06,109.48,108.9,109.31,145436.0
2018-11-30 15:30:00,109.32,109.81,109.09,109.67,502532.0,109.32,109.81,109.09,109.67,502532.0
2018-12-03 09:30:00,112.0,112.01,105.51,105.77,887219.0,112.0,112.01,105.51,105.77,887219.0
2018-12-03 10:00:00,105.77,106.1,102.4,102.6,1224657.0,105.77,106.1,102.4,102.6,1224657.0
2018-12-03 10:30:00,102.61,104.13,102.11,102.96,421564.0,102.61,104.13,102.11,102.96,421564.0
2018-12-03 11:00:00,103.08,103.5,102.26,102.66,264067.0,103.08,103.5,102.26,102.66,264067.0
2018-12-03 11:30:00,102.69,103.95,102.08,102.24,345349.0,102.69,103.95,102.08,102.24,345349.0
2018-12-03 12:00:00,102.23,102.5,100.97,101.18,402612.0,102.23,102.5,100.97,101.18,402612.0
2018-12-03 12:30:00,101.22,101.85,100.96,101.85,528475.0,101.22,101.85,100.96,101.85,528475.0
2018-12-03 13:00:00,101.81,102.55,101.64,102.12,499641.0,101.81,102.55,101.64,102.12,499641.0
2018-12-03 13:30:00,102.09,102.72,101.54,102.27,339408.0,102.09,102.72,101.54,102.27,339408.0
2018-12-03 14:00:00,102.27,102.7,102.0,102.68,311051.0,102.27,102.7,102.0,102.68,311051.0
2018-12-03 14:30:00,102.68,104.0,102.68,103.48,522042.0,102.68,104.0,102.68,103.48,522042.0
2018-12-03 15:00:00,103.5,103.62,102.82,103.2,548442.0,103.5,103.62,102.82,103.2,548442.0
2018-12-03 15:30:00,103.23,104.19,103.13,103.48,785630.0,103.23,104.19,103.13,103.48,785630.0
2018-12-04 09:30:00,104.01,106.51,103.84,105.28,479793.0,104.01,106.51,103.84,105.28,479793.0
2018-12-04 10:00:00,105.22,105.75,104.68,105.26,225062.0,105.22,105.75,104.68,105.26,225062.0
2018-12-04 10:30:00,105.27,105.73,104.76,104.8,214593.0,105.27,105.73,104.76,104.8,214593.0
2018-12-04 11:00:00,104.82,104.84,103.53,103.65,199555.0,104.82,104.84,103.53,103.65,199555.0
2018-12-04 11:30:00,103.7,103.76,103.04,103.41,94704.0,103.7,103.76,103.04,103.41,94704.0
2018-12-04 12:00:00,103.42,103.55,102.44,102.57,94388.0,103.42,103.55,102.44,102.57,94388.0
2018-12-04 12:30:00,102.53,102.88,101.32,102.09,194715.0,102.53,102.88,101.32,102.09,194715.0
2018-12-04 13:00:00,102.04,102.09,101.08,101.52,185966.0,102.04,102.09,101.08,101.52,185966.0
2018-12-04 13:30:00,101.55,101.77,100.5,101.48,158078.0,101.55,101.77,100.5,101.48,158078.0
2018-12-04 14:00:00,101.47,102.65,101.31,101.57,182373.0,101.47,102.65,101.31,101.57,182373.0
2018-12-04 14:30:00,101.61,102.07,101.4,101.57,289190.0,101.61,102.07,101.4,101.57,289190.0
2018-12-04 15:00:00,101.56,102.19,101.31,101.7,232975.0,101.56,102.19,101.31,101.7,232975.0
2018-12-04 15:30:00,101.73,101.93,101.16,101.69,448330.0,101.73,101.93,101.16,101.69,448330.0
2018-12-06 09:30:00,99.0,103.55,98.0,101.77,343855.0,99.0,103.55,98.0,101.77,343855.0
2018-12-06 10:00:00,101.64,104.27,101.36,103.82,297987.0,101.64,104.27,101.36,103.82,297987.0
2018-12-06 10:30:00,103.76,104.1,102.77,102.93,220424.0,103.76,104.1,102.77,102.93,220424.0
2018-12-06 11:00:00,102.96,103.53,102.24,102.58,224923.0,102.96,103.53,102.24,102.58,224923.0
2018-12-06 11:30:00,102.56,104.69,102.55,104.64,99398.0,102.56,104.69,102.55,104.64,99398.0
2018-12-06 12:00:00,104.59,105.12,104.1,104.88,120345.0,104.59,105.12,104.1,104.88,120345.0
2018-12-06 12:30:00,104.87,106.46,104.57,106.3,313243.0,104.87,106.46,104.57,106.3,313243.0
2018-12-06 13:00:00,106.32,106.33,105.46,106.0,165948.0,106.32,106.33,105.46,106.0,165948.0
2018-12-06 13:30:00,105.92,106.17,105.36,106.09,93107.0,105.92,106.17,105.36,106.09,93107.0
2018-12-06 14:00:00,106.1,106.55,105.0,105.38,156644.0,106.1,106.55,105.0,105.38,156644.0
2018-12-06 14:30:00,105.47,105.69,104.25,105.69,244422.0,105.47,105.69,104.25,105.69,244422.0
2018-12-06 15:00:00,105.71,106.31,105.64,105.94,173128.0,105.71,106.31,105.64,105.94,173128.0
2018-12-06 15:30:00,105.89,106.46,105.73,106.21,393909.0,105.89,106.46,105.73,106.21,393909.0
2018-12-07 09:30:00,105.24,107.0,104.48,106.3,337989.0,105.24,107.0,104.48,106.3,337989.0
2018-12-07 10:00:00,106.3,107.61,105.9,107.44,239635.0,106.3,107.61,105.9,107.44,239635.0
2018-12-07 10:30:00,107.48,108.12,106.81,108.12,178303.0,107.48,108.12,106.81,108.12,178303.0
2018-12-07 11:00:00,108.11,108.18,105.34,105.65,197883.0,108.11,108.18,105.34,105.65,197883.0
2018-12-07 11:30:00,105.61,105.88,104.71,104.72,86313.0,105.61,105.88,104.71,104.72,86313.0
2018-12-07 12:00:00,104.76,105.16,104.08,104.39,73500.0,104.76,105.16,104.08,104.39,73500.0
2018-12-07 12:30:00,104.36,104.63,103.36,104.51,81460.0,104.36,104.63,103.36,104.51,81460.0
2018-12-07 13:00:00,104.45,104.93,103.68,104.22,122516.0,104.45,104.93,103.68,104.22,122516.0
2018-12-07 13:30:00,104.19,104.23,102.86,103.0,124020.0,104.19,104.23,102.86,103.0,124020.0
2018-12-07 14:00:00,103.04,103.09,102.22,102.5,93655.0,103.04,103.09,102.22,102.5,93655.0
2018-12-07 14:30:00,102.53,102.53,101.9,102.12,166758.0,102.53,102.53,101.9,102.12,166758.0
2018-12-07 15:00:00,102.13,102.56,101.71,102.52,140191.0,102.13,102.56,101.71,102.52,140191.0
2018-12-07 15:30:00,102.48,103.19,102.18,102.67,408756.0,102.48,103.19,102.18,102.67,408756.0
2018-12-10 09:30:00,102.12,104.91,102.11,103.45,162613.0,102.12,104.91,102.11,103.45,162613.0
2018-12-10 10:00:00,103.51,105.31,102.91,104.44,140733.0,103.51,105.31,102.91,104.44,140733.0
2018-12-10 10:30:00,104.48,105.16,103.86,104.05,146677.0,104.48,105.16,103.86,104.05,146677.0
2018-12-10 11:00:00,103.96,104.18,102.99,104.11,91625.0,103.96,104.18,102.99,104.11,91625.0
2018-12-10 11:30:00,104.2,105.22,104.17,104.78,68877.0,104.2,105.22,104.17,104.78,68877.0
2018-12-10 12:00:00,104.78,105.08,104.09,104.58,46570.0,104.78,105.08,104.09,104.58,46570.0
2018-12-10 12:30:00,104.48,105.9,104.48,105.52,198128.0,104.48,105.9,104.48,105.52,198128.0
2018-12-10 13:00:00,105.57,105.58,104.17,104.38,52558.0,105.57,105.58,104.17,104.38,52558.0
2018-12-10 13:30:00,104.38,105.25,104.38,105.09,49303.0,104.38,105.25,104.38,105.09,49303.0
2018-12-10 14:00:00,105.08,105.44,104.88,105.17,66091.0,105.08,105.44,104.88,105.17,66091.0
2018-12-10 14:30:00,105.17,105.56,104.72,104.76,82923.0,105.17,105.56,104.72,104.76,82923.0
2018-12-10 15:00:00,104.72,105.47,104.71,105.25,94543.0,104.72,105.47,104.71,105.25,94543.0
2018-12-10 15:30:00,105.31,105.79,105.02,105.24,243219.0,105.31,105.79,105.02,105.24,243219.0
2018-12-11 09:30:00,107.46,107.72,105.83,107.3,301576.0,107.46,107.72,105.83,107.3,301576.0
2018-12-11 10:00:00,107.33,107.91,106.55,107.74,138365.0,107.33,107.91,106.55,107.74,138365.0
2018-12-11 10:30:00,107.74,107.74,106.48,106.7,105643.0,107.74,107.74,106.48,106.7,105643.0
2018-12-11 11:00:00,106.71,106.81,106.03,106.36,95426.0,106.71,106.81,106.03,106.36,95426.0
2018-12-11 11:30:00,106.39,107.12,106.04,106.85,62508.0,106.39,107.12,106.04,106.85,62508.0
2018-12-11 12:00:00,106.82,106.89,105.64,105.86,89817.0,106.82,106.89,105.64,105.86,89817.0
2018-12-11 12:30:00,105.82,106.1,105.16,105.69,1531371.0,105.82,106.1,105.16,105.69,1531371.0
2018-12-11 13:00:00,105.5,105.81,105.17,105.26,41651.0,105.5,105.81,105.17,105.26,41651.0
2018-12-11 13:30:00,105.25,105.25,104.58,104.87,54791.0,105.25,105.25,104.58,104.87,54791.0
2018-12-11 14:00:00,104.78,105.92,104.73,105.71,61276.0,104.78,105.92,104.73,105.71,61276.0
2018-12-11 14:30:00,105.77,106.3,105.59,105.97,69214.0,105.77,106.3,105.59,105.97,69214.0
2018-12-11 15:00:00,105.98,106.72,105.83,106.28,59255.0,105.98,106.72,105.83,106.28,59255.0
2018-12-11 15:30:00,106.29,106.64,105.24,105.41,345516.0,106.29,106.64,105.24,105.41,345516.0
2018-12-12 09:30:00,107.83,108.13,106.66,107.08,113895.0,107.83,108.13,106.66,107.08,113895.0
2018-12-12 10:00:00,107.08,107.1,106.37,106.55,151200.0,107.08,107.1,106.37,106.55,151200.0
2018-12-12 10:30:00,106.53,106.85,105.74,106.45,90485.0,106.53,106.85,105.74,106.45,90485.0
2018-12-12 11:00:00,106.4,106.51,105.94,106.13,128568.0,106.4,106.51,105.94,106.13,128568.0
2018-12-12 11:30:00,106.17,106.29,104.85,104.92,99856.0,106.17,106.29,104.85,104.92,99856.0
2018-12-12 12:00:00,105.0,105.21,103.48,104.09,225034.0,105.0,105.21,103.48,104.09,225034.0
2018-12-12 12:30:00,104.12,105.79,104.03,105.73,68158.0,104.12,105.79,104.03,105.73,68158.0
2018-12-12 13:00:00,105.73,106.2,105.63,105.81,70445.0,105.73,106.2,105.63,105.81,70445.0
2018-12-12 13:30:00,105.84,106.15,105.55,105.91,51234.0,105.84,106.15,105.55,105.91,51234.0
2018-12-12 14:00:00,105.94,105.99,104.45,104.48,62324.0,105.94,105.99,104.45,104.48,62324.0
2018-12-12 14:30:00,104.47,104.71,103.94,104.63,89214.0,104.47,104.71,103.94,104.63,89214.0
2018-12-12 15:00:00,104.61,105.02,104.42,104.56,82972.0,104.61,105.02,104.42,104.56,82972.0
2018-12-12 15:30:00,104.55,105.21,104.06,104.22,204251.0,104.55,105.21,104.06,104.22,204251.0
2018-12-13 09:30:00,105.08,106.59,104.13,104.13,161029.0,105.08,106.59,104.13,104.13,161029.0
2018-12-13 10:00:00,104.1,105.32,103.65,103.71,70638.0,104.1,105.32,103.65,103.71,70638.0
2018-12-13 10:30:00,103.85,104.29,102.91,104.16,110500.0,103.85,104.29,102.91,104.16,110500.0
2018-12-13 11:00:00,104.09,104.82,103.63,104.67,51422.0,104.09,104.82,103.63,104.67,51422.0
2018-12-13 11:30:00,104.58,105.3,104.23,104.36,48063.0,104.58,105.3,104.23,104.36,48063.0
2018-12-13 12:00:00,104.37,104.85,104.0,104.73,34061.0,104.37,104.85,104.0,104.73,34061.0
2018-12-13 12:30:00,104.8,105.22,104.69,105.17,52432.0,104.8,105.22,104.69,105.17,52432.0
2018-12-13 13:00:00,105.22,105.39,104.54,104.82,50793.0,105.22,105.39,104.54,104.82,50793.0
2018-12-13 13:30:00,104.83,105.42,104.8,104.88,40631.0,104.83,105.42,104.8,104.88,40631.0
2018-12-13 14:00:00,104.95,105.16,104.64,105.07,45360.0,104.95,105.16,104.64,105.07,45360.0
2018-12-13 14:30:00,105.04,105.54,104.89,105.45,64310.0,105.04,105.54,104.89,105.45,64310.0
2018-12-13 15:00:00,105.53,105.82,105.32,105.65,85722.0,105.53,105.82,105.32,105.65,85722.0
2018-12-13 15:30:00,105.63,106.3,105.49,105.89,390115.0,105.63,106.3,105.49,105.89,390115.0
2018-12-14 09:30:00,103.87,104.22,102.24,103.82,154006.0,103.87,104.22,102.24,103.82,154006.0
2018-12-14 10:00:00,103.77,105.9,103.76,104.78,146118.0,103.77,105.9,103.76,104.78,146118.0
2018-12-14 10:30:00,104.64,105.32,104.35,104.51,113802.0,104.64,105.32,104.35,104.51,113802.0
2018-12-14 11:00:00,104.54,104.97,103.92,104.6,59522.0,104.54,104.97,103.92,104.6,59522.0
2018-12-14 11:30:00,104.72,105.23,103.89,104.0,69779.0,104.72,105.23,103.89,104.0,69779.0
2018-12-14 12:00:00,104.05,104.38,103.72,103.83,62014.0,104.05,104.38,103.72,103.83,62014.0
2018-12-14 12:30:00,103.87,104.04,103.5,103.5,61500.0,103.87,104.04,103.5,103.5,61500.0
2018-12-14 13:00:00,103.49,103.98,103.34,103.49,24492.0,103.49,103.98,103.34,103.49,24492.0
2018-12-14 13:30:00,103.45,103.6,102.96,103.19,44379.0,103.45,103.6,102.96,103.19,44379.0
2018-12-14 14:00:00,103.19,103.53,102.98,103.14,69242.0,103.19,103.53,102.98,103.14,69242.0
2018-12-14 14:30:00,103.14,103.25,102.61,103.14,134063.0,103.14,103.25,102.61,103.14,134063.0
2018-12-14 15:00:00,103.16,103.78,103.11,103.38,77650.0,103.16,103.78,103.11,103.38,77650.0
2018-12-14 15:30:00,103.33,103.79,103.15,103.45,297232.0,103.33,103.79,103.15,103.45,297232.0
2018-12-17 09:30:00,102.5,102.74,100.43,101.73,123420.0,102.5,102.74,100.43,101.73,123420.0
2018-12-17 10:00:00,101.71,103.56,101.5,103.56,78668.0,101.71,103.56,101.5,103.56,78668.0
2018-12-17 10:30:00,103.58,105.05,103.54,104.72,219800.0,103.58,105.05,103.54,104.72,219800.0
2018-12-17 11:00:00,104.75,105.87,104.65,105.33,122945.0,104.75,105.87,104.65,105.33,122945.0
2018-12-17 11:30:00,105.31,105.59,104.35,105.53,132004.0,105.31,105.59,104.35,105.53,132004.0
2018-12-17 12:00:00,105.5,105.76,104.66,104.98,29584.0,105.5,105.76,104.66,104.98,29584.0
2018-12-17 12:30:00,104.94,104.96,104.07,104.23,37307.0,104.94,104.96,104.07,104.23,37307.0
2018-12-17 13:00:00,104.11,104.46,103.66,103.77,35535.0,104.11,104.46,103.66,103.77,35535.0
2018-12-17 13:30:00,103.7,103.77,102.76,102.84,71252.0,103.7,103.77,102.76,102.84,71252.0
2018-12-17 14:00:00,102.9,103.23,102.44,102.66,37155.0,102.9,103.23,102.44,102.66,37155.0
2018-12-17 14:30:00,102.65,103.45,102.61,102.84,57408.0,102.65,103.45,102.61,102.84,57408.0
2018-12-17 15:00:00,102.91,102.92,101.94,102.06,93450.0,102.91,102.92,101.94,102.06,93450.0
2018-12-17 15:30:00,102.04,102.39,101.29,102.24,339653.0,102.04,102.39,101.29,102.24,339653.0
2018-12-18 09:30:00,103.39,104.27,102.66,103.8,64662.0,103.39,104.27,102.66,103.8,64662.0
2018-12-18 10:00:00,103.71,104.18,103.2,103.63,95114.0,103.71,104.18,103.2,103.63,95114.0
2018-12-18 10:30:00,103.72,104.54,103.43,104.54,58042.0,103.72,104.54,103.43,104.54,58042.0
2018-12-18 11:00:00,104.54,104.76,103.37,103.76,43068.0,104.54,104.76,103.37,103.76,43068.0
2018-12-18 11:30:00,103.84,104.22,103.3,103.36,34054.0,103.84,104.22,103.3,103.36,34054.0
2018-12-18 12:00:00,103.45,104.36,103.45,103.95,81108.0,103.45,104.36,103.45,103.95,81108.0
2018-12-18 12:30:00,103.94,104.36,103.66,104.05,80944.0,103.94,104.36,103.66,104.05,80944.0
2018-12-18 13:00:00,104.04,104.23,103.49,103.54,83888.0,104.04,104.23,103.49,103.54,83888.0
2018-12-18 13:30:00,103.51,103.77,103.12,103.54,54222.0,103.51,103.77,103.12,103.54,54222.0
2018-12-18 14:00:00,103.48,103.8,103.28,103.62,28124.0,103.48,103.8,103.28,103.62,28124.0
2018-12-18 14:30:00,103.57,103.57,102.71,102.72,31015.0,103.57,103.57,102.71,102.72,31015.0
2018-12-18 15:00:00,102.7,103.16,102.51,103.1,58980.0,102.7,103.16,102.51,103.1,58980.0
2018-12-18 15:30:00,103.08,104.07,103.08,103.43,174798.0,103.08,104.07,103.08,103.43,174798.0
2018-12-19 09:30:00,102.88,105.87,102.59,105.58,107200.0,102.88,105.87,102.59,105.58,107200.0
2018-12-19 10:00:00,105.32,105.7,105.0,105.29,95505.0,105.32,105.7,105.0,105.29,95505.0
2018-12-19 10:30:00,105.36,106.03,105.25,106.0,57254.0,105.36,106.03,105.25,106.0,57254.0
2018-12-19 11:00:00,106.04,106.14,105.2,105.29,50260.0,106.04,106.14,105.2,105.29,50260.0
2018-12-19 11:30:00,105.28,106.22,105.24,106.17,41700.0,105.28,106.22,105.24,106.17,41700.0
2018-12-19 12:00:00,106.23,106.43,105.75,106.23,77474.0,106.23,106.43,105.75,106.23,77474.0
2018-12-19 12:30:00,106.25,106.64,105.95,106.05,102450.0,106.25,106.64,105.95,106.05,102450.0
2018-12-19 13:00:00,106.05,106.25,105.72,105.94,72120.0,106.05,106.25,105.72,105.94,72120.0
2018-12-19 13:30:00,105.99,106.83,105.84,106.83,96761.0,105.99,106.83,105.84,106.83,96761.0
2018-12-19 14:00:00,106.92,107.18,103.69,105.45,139335.0,106.92,107.18,103.69,105.45,139335.0
2018-12-19 14:30:00,105.41,106.23,103.43,103.89,136673.0,105.41,106.23,103.43,103.89,136673.0
2018-12-19 15:00:00,103.89,103.92,102.12,103.02,200521.0,103.89,103.92,102.12,103.02,200521.0
2018-12-19 15:30:00,103.04,103.49,102.55,103.05,217565.0,103.04,103.49,102.55,103.05,217565.0
2018-12-20 09:30:00,101.82,103.79,101.77,103.33,299460.0,101.82,103.79,101.77,103.33,299460.0
2018-12-20 10:00:00,103.29,104.64,103.25,104.47,148248.0,103.29,104.64,103.25,104.47,148248.0
2018-12-20 10:30:00,104.47,104.86,103.65,104.1,96737.0,104.47,104.86,103.65,104.1,96737.0
2018-12-20 11:00:00,104.05,104.07,102.05,102.61,102059.0,104.05,104.07,102.05,102.61,102059.0
2018-12-20 11:30:00,102.66,102.98,101.38,101.99,115338.0,102.66,102.98,101.38,101.99,115338.0
2018-12-20 12:00:00,102.03,102.49,101.1,102.47,105319.0,102.03,102.49,101.1,102.47,105319.0
2018-12-20 12:30:00,102.43,102.7,101.3,101.89,64942.0,102.43,102.7,101.3,101.89,64942.0
2018-12-20 13:00:00,101.9,102.47,101.43,102.15,47716.0,101.9,102.47,101.43,102.15,47716.0
2018-12-20 13:30:00,102.15,102.39,101.58,101.64,65494.0,102.15,102.39,101.58,101.64,65494.0
2018-12-20 14:00:00,101.68,102.47,100.57,102.35,103817.0,101.68,102.47,100.57,102.35,103817.0
2018-12-20 14:30:00,102.45,103.02,102.08,102.43,151985.0,102.45,103.02,102.08,102.43,151985.0
2018-12-20 15:00:00,102.36,103.13,101.94,102.65,146999.0,102.36,103.13,101.94,102.65,146999.0
2018-12-20 15:30:00,102.69,103.02,101.6,102.13,245400.0,102.69,103.02,101.6,102.13,245400.0
2018-12-21 09:30:00,102.57,104.19,102.34,103.09,265497.0,102.57,104.19,102.34,103.09,265497.0
2018-12-21 10:00:00,103.18,104.72,102.44,104.17,99582.0,103.18,104.72,102.44,104.17,99582.0
2018-12-21 10:30:00,104.18,104.61,103.67,103.68,78041.0,104.18,104.61,103.67,103.68,78041.0
2018-12-21 11:00:00,103.65,103.95,102.91,103.93,114308.0,103.65,103.95,102.91,103.93,114308.0
2018-12-21 11:30:00,104.03,104.1,102.53,102.71,137806.0,104.03,104.1,102.53,102.71,137806.0
2018-12-21 12:00:00,102.72,102.75,101.33,101.37,198214.0,102.72,102.75,101.33,101.37,198214.0
2018-12-21 12:30:00,101.31,102.28,100.82,101.25,145982.0,101.31,102.28,100.82,101.25,145982.0
2018-12-21 13:00:00,101.28,101.79,100.89,101.33,109338.0,101.28,101.79,100.89,101.33,109338.0
2018-12-21 13:30:00,101.34,102.16,101.24,101.33,94934.0,101.34,102.16,101.24,101.33,94934.0
2018-12-21 14:00:00,101.34,101.5,100.62,100.75,103994.0,101.34,101.5,100.62,100.75,103994.0
2018-12-21 14:30:00,100.79,101.23,100.4,101.11,109622.0,100.79,101.23,100.4,101.11,109622.0
2018-12-21 15:00:00,101.14,101.2,100.04,100.05,130249.0,101.14,101.2,100.04,100.05,130249.0
2018-12-21 15:30:00,100.09,101.73,99.91,101.31,499894.0,100.09,101.73,99.91,101.31,499894.0
2018-12-24 09:30:00,99.76,101.9,98.78,99.48,226699.0,99.76,101.9,98.78,99.48,226699.0
2018-12-24 10:00:00,99.38,100.23,98.66,100.06,119473.0,99.38,100.23,98.66,100.06,119473.0
2018-12-24 10:30:00,100.19,101.7,100.0,100.68,112572.0,100.19,101.7,100.0,100.68,112572.0
2018-12-24 11:00:00,100.76,101.01,99.53,99.93,134314.0,100.76,101.01,99.53,99.93,134314.0
2018-12-24 11:30:00,99.89,100.01,98.89,98.93,153884.0,99.89,100.01,98.89,98.93,153884.0
2018-12-24 12:00:00,98.95,99.56,98.77,99.19,71254.0,98.95,99.56,98.77,99.19,71254.0
2018-12-24 12:30:00,99.33,99.61,98.5,98.79,198042.0,99.33,99.61,98.5,98.79,198042.0
2018-12-26 09:30:00,99.9,101.49,99.9,100.39,86608.0,99.9,101.49,99.9,100.39,86608.0
2018-12-26 10:00:00,100.29,101.0,99.64,100.34,85067.0,100.29,101.0,99.64,100.34,85067.0
2018-12-26 10:30:00,100.28,100.78,99.68,100.0,47568.0,100.28,100.78,99.68,100.0,47568.0
2018-12-26 11:00:00,100.05,101.44,99.86,101.28,55573.0,100.05,101.44,99.86,101.28,55573.0
2018-12-26 11:30:00,101.24,102.21,101.06,102.21,80797.0,101.24,102.21,101.06,102.21,80797.0
2018-12-26 12:00:00,102.21,103.0,101.85,102.49,60933.0,102.21,103.0,101.85,102.49,60933.0
2018-12-26 12:30:00,102.51,103.19,102.34,102.94,62036.0,102.51,103.19,102.34,102.94,62036.0
2018-12-26 13:00:00,103.01,103.08,102.01,102.3,70049.0,103.01,103.08,102.01,102.3,70049.0
2018-12-26 13:30:00,102.39,103.05,102.11,102.93,80088.0,102.39,103.05,102.11,102.93,80088.0
2018-12-26 14:00:00,102.97,102.98,102.44,102.83,40156.0,102.97,102.98,102.44,102.83,40156.0
2018-12-26 14:30:00,102.84,103.11,102.54,103.09,44048.0,102.84,103.11,102.54,103.09,44048.0
2018-12-26 15:00:00,103.05,103.31,102.86,103.25,88547.0,103.05,103.31,102.86,103.25,88547.0
2018-12-26 15:30:00,103.21,104.71,103.2,104.63,260786.0,103.21,104.71,103.2,104.63,260786.0
2018-12-27 09:30:00,101.98,104.66,101.16,104.53,152000.0,101.98,104.66,101.16,104.53,152000.0
2018-12-27 10:00:00,104.5,105.41,103.35,103.55,135003.0,104.5,105.41,103.35,103.55,135003.0
2018-12-27 10:30:00,103.55,104.1,103.25,103.7,63335.0,103.55,104.1,103.25,103.7,63335.0
2018-12-27 11:00:00,103.71,104.36,103.3,104.11,93987.0,103.71,104.36,103.3,104.11,93987.0
2018-12-27 11:30:00,104.16,104.41,103.33,103.88,74104.0,104.16,104.41,103.33,103.88,74104.0
2018-12-27 12:00:00,103.88,103.93,102.8,103.14,71687.0,103.88,103.93,102.8,103.14,71687.0
2018-12-27 12:30:00,103.06,104.09,102.88,103.86,60746.0,103.06,104.09,102.88,103.86,60746.0
2018-12-27 13:00:00,103.82,104.11,103.34,103.42,51793.0,103.82,104.11,103.34,103.42,51793.0
2018-12-27 13:30:00,103.33,103.56,102.66,103.18,65024.0,103.33,103.56,102.66,103.18,65024.0
2018-12-27 14:00:00,103.17,103.32,102.57,103.29,72610.0,103.17,103.32,102.57,103.29,72610.0
2018-12-27 14:30:00,103.26,104.29,102.97,104.13,77417.0,103.26,104.29,102.97,104.13,77417.0
2018-12-27 15:00:00,104.19,104.94,103.75,104.9,137307.0,104.19,104.94,103.75,104.9,137307.0
2018-12-27 15:30:00,104.85,106.16,104.54,106.15,343637.0,104.85,106.16,104.54,106.15,343637.0
2018-12-28 09:30:00,107.18,107.35,104.64,105.12,108541.0,107.18,107.35,104.64,105.12,108541.0
2018-12-28 10:00:00,105.03,105.03,103.51,103.88,80785.0,105.03,105.03,103.51,103.88,80785.0
2018-12-28 10:30:00,103.88,105.21,103.59,104.43,70549.0,103.88,105.21,103.59,104.43,70549.0
2018-12-28 11:00:00,104.47,104.58,103.97,104.46,93126.0,104.47,104.58,103.97,104.46,93126.0
2018-12-28 11:30:00,104.43,104.99,104.25,104.78,150524.0,104.43,104.99,104.25,104.78,150524.0
2018-12-28 12:00:00,104.86,105.04,104.49,104.96,106422.0,104.86,105.04,104.49,104.96,106422.0
2018-12-28 12:30:00,104.99,105.11,104.49,104.53,87079.0,104.99,105.11,104.49,104.53,87079.0
2018-12-28 13:00:00,104.56,104.72,104.17,104.53,47940.0,104.56,104.72,104.17,104.53,47940.0
2018-12-28 13:30:00,104.53,104.83,104.17,104.68,75020.0,104.53,104.83,104.17,104.68,75020.0
2018-12-28 14:00:00,104.73,105.41,104.72,104.89,105260.0,104.73,105.41,104.72,104.89,105260.0
2018-12-28 14:30:00,104.92,106.0,104.87,105.99,149109.0,104.92,106.0,104.87,105.99,149109.0
2018-12-28 15:00:00,106.0,106.1,104.37,104.64,169071.0,106.0,106.1,104.37,104.64,169071.0
2018-12-28 15:30:00,104.7,104.84,103.96,104.57,290682.0,104.7,104.84,103.96,104.57,290682.0
2018-12-31 09:30:00,105.59,105.75,102.37,103.64,171835.0,105.59,105.75,102.37,103.64,171835.0
2018-12-31 10:00:00,103.72,104.37,103.1,103.5,98411.0,103.72,104.37,103.1,103.5,98411.0
2018-12-31 10:30:00,103.5,103.56,102.45,102.58,118029.0,103.5,103.56,102.45,102.58,118029.0
2018-12-31 11:00:00,102.57,102.75,102.07,102.24,122481.0,102.57,102.75,102.07,102.24,122481.0
2018-12-31 11:30:00,102.36,102.98,101.96,102.96,86882.0,102.36,102.98,101.96,102.96,86882.0
2018-12-31 12:00:00,102.98,103.52,102.88,103.08,62434.0,102.98,103.52,102.88,103.08,62434.0
2018-12-31 12:30:00,103.14,103.83,102.99,103.33,67882.0,103.14,103.83,102.99,103.33,67882.0
2018-12-31 13:00:00,103.39,103.98,103.3,103.93,65114.0,103.39,103.98,103.3,103.93,65114.0
2018-12-31 13:30:00,103.96,103.96,103.09,103.12,42233.0,103.96,103.96,103.09,103.12,42233.0
2018-12-31 14:00:00,103.06,103.06,102.15,102.46,136439.0,103.06,103.06,102.15,102.46,136439.0
2018-12-31 14:30:00,102.45,103.11,102.34,102.76,107466.0,102.45,103.11,102.34,102.76,107466.0
2018-12-31 15:00:00,102.71,103.11,102.62,102.89,80376.0,102.71,103.11,102.62,102.89,80376.0
2018-12-31 15:30:00,102.88,103.17,102.33,103.0,271499.0,102.88,103.17,102.33,103.0,271499.0
2019-01-02 09:30:00,100.24,101.06,99.04,100.7,293512.0,100.24,101.06,99.04,100.7,293512.0
2019-01-02 10:00:00,100.71,102.82,100.52,102.28,152151.0,100.71,102.82,100.52,102.28,152151.0
2019-01-02 10:30:00,102.4,102.9,101.96,102.76,111582.0,102.4,102.9,101.96,102.76,111582.0
2019-01-02 11:00:00,102.82,103.85,102.63,103.22,111203.0,102.82,103.85,102.63,103.22,111203.0
2019-01-02 11:30:00,103.2,103.74,102.89,102.91,83401.0,103.2,103.74,102.89,102.91,83401.0
2019-01-02 12:00:00,102.91,103.26,102.72,103.26,56405.0,102.91,103.26,102.72,103.26,56405.0
2019-01-02 12:30:00,103.27,103.94,103.24,103.75,64433.0,103.27,103.94,103.24,103.75,64433.0
2019-01-02 13:00:00,103.73,104.27,103.72,103.83,82568.0,103.73,104.27,103.72,103.83,82568.0
2019-01-02 13:30:00,103.84,104.52,103.84,104.52,54522.0,103.84,104.52,103.84,104.52,54522.0
2019-01-02 14:00:00,104.44,104.44,103.89,104.1,37926.0,104.44,104.44,103.89,104.1,37926.0
2019-01-02 14:30:00,104.06,104.41,103.86,103.87,55013.0,104.06,104.41,103.86,103.87,55013.0
2019-01-02 15:00:00,103.85,104.12,103.27,103.5,100758.0,103.85,104.12,103.27,103.5,100758.0
2019-01-02 15:30:00,103.46,104.13,103.07,104.01,191676.0,103.46,104.13,103.07,104.01,191676.0
2019-01-03 09:30:00,102.4,103.0,100.88,101.25,159958.0,102.4,103.0,100.88,101.25,159958.0
2019-01-03 10:00:00,101.25,101.25,99.86,101.19,136522.0,101.25,101.25,99.86,101.19,136522.0
2019-01-03 10:30:00,101.13,101.19,100.09,100.76,106181.0,101.13,101.19,100.09,100.76,106181.0
2019-01-03 11:00:00,100.82,101.55,100.47,100.54,104512.0,100.82,101.55,100.47,100.54,104512.0
2019-01-03 11:30:00,100.51,102.63,100.51,102.25,162558.0,100.51,102.63,100.51,102.25,162558.0
2019-01-03 12:00:00,102.22,102.46,101.52,101.73,59266.0,102.22,102.46,101.52,101.73,59266.0
2019-01-03 12:30:00,101.73,101.96,101.39,101.59,89379.0,101.73,101.96,101.39,101.59,89379.0
2019-01-03 13:00:00,101.56,101.56,99.94,100.31,103431.0,101.56,101.56,99.94,100.31,103431.0
2019-01-03 13:30:00,100.32,100.58,99.95,100.05,77536.0,100.32,100.58,99.95,100.05,77536.0
2019-01-03 14:00:00,100.03,100.8,99.85,100.79,79752.0,100.03,100.8,99.85,100.79,79752.0
2019-01-03 14:30:00,100.79,100.89,99.73,100.01,110858.0,100.79,100.89,99.73,100.01,110858.0
2019-01-03 15:00:00,100.02,100.11,99.53,99.62,124462.0,100.02,100.11,99.53,99.62,124462.0
2019-01-03 15:30:00,99.63,100.07,99.11,99.15,496908.0,99.63,100.07,99.11,99.15,496908.0
2019-01-04 09:30:00,101.13,101.5,99.66,100.2,241207.0,101.13,101.5,99.66,100.2,241207.0
2019-01-04 10:00:00,100.23,100.89,99.68,100.89,374957.0,100.23,100.89,99.68,100.89,374957.0
2019-01-04 10:30:00,100.87,101.98,100.37,101.62,250033.0,100.87,101.98,100.37,101.62,250033.0
2019-01-04 11:00:00,101.64,101.93,101.17,101.73,134259.0,101.64,101.93,101.17,101.73,134259.0
2019-01-04 11:30:00,101.69,102.65,101.27,102.51,218822.0,101.69,102.65,101.27,102.51,218822.0
2019-01-04 12:00:00,102.53,102.87,102.23,102.48,173658.0,102.53,102.87,102.23,102.48,173658.0
2019-01-04 12:30:00,102.48,103.38,102.0,102.74,141748.0,102.48,103.38,102.0,102.74,141748.0
2019-01-04 13:00:00,102.79,103.55,102.76,103.45,103158.0,102.79,103.55,102.76,103.45,103158.0
2019-01-04 13:30:00,103.49,103.76,102.45,102.8,101633.0,103.49,103.76,102.45,102.8,101633.0
2019-01-04 14:00:00,102.8,103.23,102.26,102.97,112103.0,102.8,103.23,102.26,102.97,112103.0
2019-01-04 14:30:00,102.96,103.09,102.04,102.08,181583.0,102.96,103.09,102.04,102.08,181583.0
2019-01-04 15:00:00,102.12,102.42,101.82,101.96,182605.0,102.12,102.42,101.82,101.96,182605.0
2019-01-04 15:30:00,101.95,101.96,101.41,101.79,536644.0,101.95,101.96,101.41,101.79,536644.0
2019-01-07 09:30:00,101.5,101.5,99.29,100.1,336473.0,101.5,101.5,99.29,100.1,336473.0
2019-01-07 10:00:00,100.08,101.2,99.81,100.91,196902.0,100.08,101.2,99.81,100.91,196902.0
2019-01-07 10:30:00,100.95,102.39,100.89,102.25,201763.0,100.95,102.39,100.89,102.25,201763.0
2019-01-07 11:00:00,102.24,102.93,102.01,102.87,177094.0,102.24,102.93,102.01,102.87,177094.0
2019-01-07 11:30:00,102.93,104.26,102.93,104.12,171431.0,102.93,104.26,102.93,104.12,171431.0
2019-01-07 12:00:00,104.09,104.17,103.5,104.04,111129.0,104.09,104.17,103.5,104.04,111129.0
2019-01-07 12:30:00,103.98,104.83,103.86,104.61,103260.0,103.98,104.83,103.86,104.61,103260.0
2019-01-07 13:00:00,104.64,104.9,104.49,104.8,78199.0,104.64,104.9,104.49,104.8,78199.0
2019-01-07 13:30:00,104.78,104.88,104.15,104.55,88453.0,104.78,104.88,104.15,104.55,88453.0
2019-01-07 14:00:00,104.54,104.9,104.39,104.45,71496.0,104.54,104.9,104.39,104.45,71496.0
2019-01-07 14:30:00,104.42,104.71,104.24,104.44,80802.0,104.42,104.71,104.24,104.44,80802.0
2019-01-07 15:00:00,104.45,104.94,104.43,104.78,113712.0,104.45,104.94,104.43,104.78,113712.0
2019-01-07 15:30:00,104.78,104.9,104.3,104.41,250852.0,104.78,104.9,104.3,104.41,250852.0
2019-01-08 09:30:00,106.21,108.35,105.25,107.55,221295.0,106.21,108.35,105.25,107.55,221295.0
2019-01-08 10:00:00,107.54,107.95,105.97,106.64,135962.0,107.54,107.95,105.97,106.64,135962.0
2019-01-08 10:30:00,106.69,106.92,105.82,106.49,156294.0,106.69,106.92,105.82,106.49,156294.0
2019-01-08 11:00:00,106.54,108.8,106.42,108.06,125449.0,106.54,108.8,106.42,108.06,125449.0
2019-01-08 11:30:00,108.06,109.37,107.71,109.31,130221.0,108.06,109.37,107.71,109.31,130221.0
2019-01-08 12:00:00,109.3,109.45,108.61,108.61,69074.0,109.3,109.45,108.61,108.61,69074.0
2019-01-08 12:30:00,108.65,109.19,108.32,108.7,148008.0,108.65,109.19,108.32,108.7,148008.0
2019-01-08 13:00:00,108.74,109.18,108.57,108.6,65357.0,108.74,109.18,108.57,108.6,65357.0
2019-01-08 13:30:00,108.59,108.78,108.09,108.7,50911.0,108.59,108.78,108.09,108.7,50911.0
2019-01-08 14:00:00,108.63,108.92,108.11,108.2,66887.0,108.63,108.92,108.11,108.2,66887.0
2019-01-08 14:30:00,108.26,108.6,108.2,108.31,93467.0,108.26,108.6,108.2,108.31,93467.0
2019-01-08 15:00:00,108.31,108.31,107.21,108.0,194928.0,108.31,108.31,107.21,108.0,194928.0
2019-01-08 15:30:00,108.03,108.25,107.8,107.94,285405.0,108.03,108.25,107.8,107.94,285405.0
2019-01-09 09:30:00,108.7,109.49,107.32,107.99,115675.0,108.7,109.49,107.32,107.99,115675.0
2019-01-09 10:00:00,107.96,108.62,107.72,108.54,61179.0,107.96,108.62,107.72,108.54,61179.0
2019-01-09 10:30:00,108.45,108.65,107.81,108.65,85493.0,108.45,108.65,107.81,108.65,85493.0
2019-01-09 11:00:00,108.64,108.89,108.28,108.78,69133.0,108.64,108.89,108.28,108.78,69133.0
2019-01-09 11:30:00,108.84,108.98,108.34,108.74,87535.0,108.84,108.98,108.34,108.74,87535.0
2019-01-09 12:00:00,108.76,108.94,108.7,108.82,113747.0,108.76,108.94,108.7,108.82,113747.0
2019-01-09 12:30:00,108.82,109.12,108.62,109.09,37592.0,108.82,109.12,108.62,109.09,37592.0
2019-01-09 13:00:00,109.07,109.31,108.81,109.22,74329.0,109.07,109.31,108.81,109.22,74329.0
2019-01-09 13:30:00,109.19,109.31,108.68,109.28,71336.0,109.19,109.31,108.68,109.28,71336.0
2019-01-09 14:00:00,109.26,109.58,107.95,108.28,230510.0,109.26,109.58,107.95,108.28,230510.0
2019-01-09 14:30:00,108.32,108.55,108.19,108.39,54143.0,108.32,108.55,108.19,108.39,54143.0
2019-01-09 15:00:00,108.34,108.44,107.69,107.81,120934.0,108.34,108.44,107.69,107.81,120934.0
2019-01-09 15:30:00,107.78,107.83,107.19,107.49,253939.0,107.78,107.83,107.19,107.49,253939.0
2019-01-10 09:30:00,106.63,107.19,106.29,106.44,77153.0,106.63,107.19,106.29,106.44,77153.0
2019-01-10 10:00:00,106.4,106.93,106.2,106.75,81848.0,106.4,106.93,106.2,106.75,81848.0
2019-01-10 10:30:00,106.75,107.49,106.28,107.2,71660.0,106.75,107.49,106.28,107.2,71660.0
2019-01-10 11:00:00,107.2,107.53,106.56,106.94,42078.0,107.2,107.53,106.56,106.94,42078.0
2019-01-10 11:30:00,107.02,107.95,106.71,107.93,60571.0,107.02,107.95,106.71,107.93,60571.0
2019-01-10 12:00:00,108.01,108.64,107.47,108.5,59571.0,108.01,108.64,107.47,108.5,59571.0
2019-01-10 12:30:00,108.5,109.24,108.5,108.87,60781.0,108.5,109.24,108.5,108.87,60781.0
2019-01-10 13:00:00,108.91,108.94,108.39,108.91,83530.0,108.91,108.94,108.39,108.91,83530.0
2019-01-10 13:30:00,108.91,109.14,108.58,108.64,93882.0,108.91,109.14,108.58,108.64,93882.0
2019-01-10 14:00:00,108.75,109.8,108.74,109.56,98181.0,108.75,109.8,108.74,109.56,98181.0
2019-01-10 14:30:00,109.57,109.92,109.54,109.92,84149.0,109.57,109.92,109.54,109.92,84149.0
2019-01-10 15:00:00,109.9,110.43,109.82,110.38,126711.0,109.9,110.43,109.82,110.38,126711.0
2019-01-10 15:30:00,110.34,110.37,109.86,110.0,202305.0,110.34,110.37,109.86,110.0,202305.0
2019-01-11 09:30:00,109.53,110.87,107.8,110.79,309305.0,109.53,110.87,107.8,110.79,309305.0
2019-01-11 10:00:00,110.77,111.69,110.3,110.67,183034.0,110.77,111.69,110.3,110.67,183034.0
2019-01-11 10:30:00,110.66,111.14,110.36,110.66,125423.0,110.66,111.14,110.36,110.66,125423.0
2019-01-11 11:00:00,110.73,110.91,110.36,110.61,56344.0,110.73,110.91,110.36,110.61,56344.0
2019-01-11 11:30:00,110.7,110.75,109.6,109.62,87300.0,110.7,110.75,109.6,109.62,87300.0
2019-01-11 12:00:00,109.62,109.75,108.94,109.33,95230.0,109.62,109.75,108.94,109.33,95230.0
2019-01-11 12:30:00,109.37,109.41,108.64,108.68,63714.0,109.37,109.41,108.64,108.68,63714.0
2019-01-11 13:00:00,108.73,109.03,108.3,108.66,69486.0,108.73,109.03,108.3,108.66,69486.0
2019-01-11 13:30:00,108.65,108.97,108.47,108.57,59713.0,108.65,108.97,108.47,108.57,59713.0
2019-01-11 14:00:00,108.57,109.06,108.38,108.69,61531.0,108.57,109.06,108.38,108.69,61531.0
2019-01-11 14:30:00,108.7,109.15,108.63,108.92,66310.0,108.7,109.15,108.63,108.92,66310.0
2019-01-11 15:00:00,108.93,109.19,108.6,108.91,120332.0,108.93,109.19,108.6,108.91,120332.0
2019-01-11 15:30:00,108.9,109.06,108.88,109.03,181251.0,108.9,109.06,108.88,109.03,181251.0
2019-01-14 09:30:00,108.29,108.5,106.3,106.7,232392.0,108.29,108.5,106.3,106.7,232392.0
2019-01-14 10:00:00,106.76,107.07,106.3,106.79,158699.0,106.76,107.07,106.3,106.79,158699.0
2019-01-14 10:30:00,106.77,107.04,106.34,106.7,101707.0,106.77,107.04,106.34,106.7,101707.0
2019-01-14 11:00:00,106.67,106.75,105.24,105.32,232401.0,106.67,106.75,105.24,105.32,232401.0
2019-01-14 11:30:00,105.26,105.81,105.05,105.65,319773.0,105.26,105.81,105.05,105.65,319773.0
2019-01-14 12:00:00,105.65,105.65,104.57,104.92,264273.0,105.65,105.65,104.57,104.92,264273.0
2019-01-14 12:30:00,104.88,105.11,104.58,104.82,243532.0,104.88,105.11,104.58,104.82,243532.0
2019-01-14 13:00:00,104.82,104.82,104.37,104.71,253379.0,104.82,104.82,104.37,104.71,253379.0
2019-01-14 13:30:00,104.71,104.96,104.45,104.59,237585.0,104.71,104.96,104.45,104.59,237585.0
2019-01-14 14:00:00,104.58,105.1,104.52,104.84,284154.0,104.58,105.1,104.52,104.84,284154.0
2019-01-14 14:30:00,104.84,105.08,104.73,105.04,104238.0,104.84,105.08,104.73,105.04,104238.0
2019-01-14 15:00:00,104.98,105.28,104.98,105.1,103681.0,104.98,105.28,104.98,105.1,103681.0
2019-01-14 15:30:00,105.08,105.3,104.87,104.96,329205.0,105.08,105.3,104.87,104.96,329205.0
2019-01-15 09:30:00,105.2,107.0,104.58,106.18,253492.0,105.2,107.0,104.58,106.18,253492.0
2019-01-15 10:00:00,106.12,106.72,104.63,105.09,308368.0,106.12,106.72,104.63,105.09,308368.0
2019-01-15 10:30:00,105.18,105.35,103.68,103.93,290968.0,105.18,105.35,103.68,103.93,290968.0
2019-01-15 11:00:00,103.98,104.21,102.62,102.9,433980.0,103.98,104.21,102.62,102.9,433980.0
2019-01-15 11:30:00,102.9,104.75,102.53,104.66,380238.0,102.9,104.75,102.53,104.66,380238.0
2019-01-15 12:00:00,104.66,104.74,103.92,104.15,165926.0,104.66,104.74,103.92,104.15,165926.0
2019-01-15 12:30:00,104.16,104.55,104.11,104.28,138870.0,104.16,104.55,104.11,104.28,138870.0
2019-01-15 13:00:00,104.28,104.35,103.8,104.2,112391.0,104.28,104.35,103.8,104.2,112391.0
2019-01-15 13:30:00,104.18,105.16,104.17,105.16,210693.0,104.18,105.16,104.17,105.16,210693.0
2019-01-15 14:00:00,105.17,105.71,104.87,105.14,183797.0,105.17,105.71,104.87,105.14,183797.0
2019-01-15 14:30:00,105.1,106.01,104.72,106.01,174494.0,105.1,106.01,104.72,106.01,174494.0
2019-01-15 15:00:00,105.99,106.4,105.79,106.29,197979.0,105.99,106.4,105.79,106.29,197979.0
2019-01-15 15:30:00,106.28,106.62,106.22,106.47,468922.0,106.28,106.62,106.22,106.47,468922.0
2019-01-16 09:30:00,106.81,107.5,106.15,106.19,176636.0,106.81,107.5,106.15,106.19,176636.0
2019-01-16 10:00:00,106.24,106.5,105.29,105.45,120884.0,106.24,106.5,105.29,105.45,120884.0
2019-01-16 10:30:00,105.4,105.52,104.69,104.96,226190.0,105.4,105.52,104.69,104.96,226190.0
2019-01-16 11:00:00,105.01,105.67,104.58,105.6,146522.0,105.01,105.67,104.58,105.6,146522.0
2019-01-16 11:30:00,105.61,105.93,105.45,105.8,53792.0,105.61,105.93,105.45,105.8,53792.0
2019-01-16 12:00:00,105.9,106.39,105.67,105.97,57958.0,105.9,106.39,105.67,105.97,57958.0
2019-01-16 12:30:00,105.97,106.15,105.79,105.96,52619.0,105.97,106.15,105.79,105.96,52619.0
2019-01-16 13:00:00,105.9,106.07,105.48,105.94,43328.0,105.9,106.07,105.48,105.94,43328.0
2019-01-16 13:30:00,105.98,106.09,105.76,106.05,41690.0,105.98,106.09,105.76,106.05,41690.0
2019-01-16 14:00:00,106.08,106.79,106.07,106.79,79224.0,106.08,106.79,106.07,106.79,79224.0
2019-01-16 14:30:00,106.82,107.02,106.66,106.73,51073.0,106.82,107.02,106.66,106.73,51073.0
2019-01-16 15:00:00,106.68,106.79,106.55,106.73,46413.0,106.68,106.79,106.55,106.73,46413.0
2019-01-16 15:30:00,106.72,106.72,105.87,105.93,285207.0,106.72,106.72,105.87,105.93,285207.0
2019-01-17 09:30:00,105.28,105.8,104.42,105.1,205919.0,105.28,105.8,104.42,105.1,205919.0
2019-01-17 10:00:00,105.1,105.58,104.9,105.05,118414.0,105.1,105.58,104.9,105.05,118414.0
2019-01-17 10:30:00,105.04,105.29,104.84,104.99,56346.0,105.04,105.29,104.84,104.99,56346.0
2019-01-17 11:00:00,105.04,105.17,104.88,105.16,55219.0,105.04,105.17,104.88,105.16,55219.0
2019-01-17 11:30:00,105.14,105.16,104.69,105.08,62118.0,105.14,105.16,104.69,105.08,62118.0
2019-01-17 12:00:00,105.08,105.54,105.07,105.27,41791.0,105.08,105.54,105.07,105.27,41791.0
2019-01-17 12:30:00,105.27,105.3,104.79,104.8,56482.0,105.27,105.3,104.79,104.8,56482.0
2019-01-17 13:00:00,104.84,105.05,104.75,104.83,34212.0,104.84,105.05,104.75,104.83,34212.0
2019-01-17 13:30:00,104.87,105.06,104.77,105.02,36388.0,104.87,105.06,104.77,105.02,36388.0
2019-01-17 14:00:00,105.06,105.31,104.99,105.0,43569.0,105.06,105.31,104.99,105.0,43569.0
2019-01-17 14:30:00,105.02,106.16,104.98,105.25,85466.0,105.02,106.16,104.98,105.25,85466.0
2019-01-17 15:00:00,105.3,105.41,104.84,105.18,59076.0,105.3,105.41,104.84,105.18,59076.0
2019-01-17 15:30:00,105.16,105.43,104.91,105.37,172934.0,105.16,105.43,104.91,105.37,172934.0
2019-01-18 09:30:00,106.65,107.9,106.32,107.16,271062.0,106.65,107.9,106.32,107.16,271062.0
2019-01-18 10:00:00,107.11,107.92,106.56,107.32,243691.0,107.11,107.92,106.56,107.32,243691.0
2019-01-18 10:30:00,107.36,107.93,107.27,107.78,162515.0,107.36,107.93,107.27,107.78,162515.0
2019-01-18 11:00:00,107.78,108.46,107.35,107.91,207765.0,107.78,108.46,107.35,107.91,207765.0
2019-01-18 11:30:00,107.9,108.67,107.62,108.03,78464.0,107.9,108.67,107.62,108.03,78464.0
2019-01-18 12:00:00,108.12,108.57,107.86,108.41,180061.0,108.12,108.57,107.86,108.41,180061.0
2019-01-18 12:30:00,108.44,108.44,108.06,108.3,99619.0,108.44,108.44,108.06,108.3,99619.0
2019-01-18 13:00:00,108.33,108.54,108.23,108.32,67280.0,108.33,108.54,108.23,108.32,67280.0
2019-01-18 13:30:00,108.38,108.44,108.06,108.39,106383.0,108.38,108.44,108.06,108.39,106383.0
2019-01-18 14:00:00,108.39,108.46,107.63,107.64,113035.0,108.39,108.46,107.63,107.64,113035.0
2019-01-18 14:30:00,107.67,107.98,107.46,107.67,73218.0,107.67,107.98,107.46,107.67,73218.0
2019-01-18 15:00:00,107.69,107.72,107.48,107.65,70655.0,107.69,107.72,107.48,107.65,70655.0
2019-01-18 15:30:00,107.63,108.27,107.48,108.26,311519.0,107.63,108.27,107.48,108.26,311519.0
2019-01-22 09:30:00,107.69,108.2,107.16,107.95,117382.0,107.69,108.2,107.16,107.95,117382.0
2019-01-22 10:00:00,107.96,108.22,107.59,107.99,98777.0,107.96,108.22,107.59,107.99,98777.0
2019-01-22 10:30:00,108.01,108.06,107.55,107.75,59025.0,108.01,108.06,107.55,107.75,59025.0
2019-01-22 11:00:00,107.67,108.03,107.56,107.81,72005.0,107.67,108.03,107.56,107.81,72005.0
2019-01-22 11:30:00,107.85,107.94,107.54,107.56,54160.0,107.85,107.94,107.54,107.56,54160.0
2019-01-22 12:00:00,107.59,107.72,107.29,107.35,60053.0,107.59,107.72,107.29,107.35,60053.0
2019-01-22 12:30:00,107.34,107.53,107.16,107.43,40987.0,107.34,107.53,107.16,107.43,40987.0
2019-01-22 13:00:00,107.34,107.64,107.13,107.53,72299.0,107.34,107.64,107.13,107.53,72299.0
2019-01-22 13:30:00,107.49,108.02,107.46,108.0,54312.0,107.49,108.02,107.46,108.0,54312.0
2019-01-22 14:00:00,108.0,108.05,107.32,107.37,58988.0,108.0,108.05,107.32,107.37,58988.0
2019-01-22 14:30:00,107.33,107.47,107.15,107.21,44421.0,107.33,107.47,107.15,107.21,44421.0
2019-01-22 15:00:00,107.21,107.26,106.73,107.19,111100.0,107.21,107.26,106.73,107.19,111100.0
2019-01-22 15:30:00,107.22,107.64,106.72,107.35,243062.0,107.22,107.64,106.72,107.35,243062.0
2019-01-23 09:30:00,107.86,108.12,106.59,106.84,121691.0,107.86,108.12,106.59,106.84,121691.0
2019-01-23 10:00:00,106.85,106.89,104.45,104.52,275133.0,106.85,106.89,104.45,104.52,275133.0
2019-01-23 10:30:00,104.58,104.82,103.21,103.78,321435.0,104.58,104.82,103.21,103.78,321435.0
2019-01-23 11:00:00,103.75,104.0,102.88,103.01,210259.0,103.75,104.0,102.88,103.01,210259.0
2019-01-23 11:30:00,103.04,103.08,100.2,101.76,226843.0,103.04,103.08,100.2,101.76,226843.0
2019-01-23 12:00:00,101.8,102.09,101.28,101.57,141478.0,101.8,102.09,101.28,101.57,141478.0
2019-01-23 12:30:00,101.56,101.92,101.37,101.48,89495.0,101.56,101.92,101.37,101.48,89495.0
2019-01-23 13:00:00,101.51,101.67,101.03,101.46,69460.0,101.51,101.67,101.03,101.46,69460.0
2019-01-23 13:30:00,101.45,101.7,101.06,101.22,130257.0,101.45,101.7,101.06,101.22,130257.0
2019-01-23 14:00:00,101.26,101.67,101.1,101.27,115371.0,101.26,101.67,101.1,101.27,115371.0
2019-01-23 14:30:00,101.24,101.25,99.76,99.96,332740.0,101.24,101.25,99.76,99.96,332740.0
2019-01-23 15:00:00,99.96,100.27,99.85,100.01,424898.0,99.96,100.27,99.85,100.01,424898.0
2019-01-23 15:30:00,100.04,100.06,99.72,99.81,533620.0,100.04,100.06,99.72,99.81,533620.0
2019-01-24 09:30:00,100.43,101.34,99.85,100.81,321776.0,100.43,101.34,99.85,100.81,321776.0
2019-01-24 10:00:00,100.79,102.16,100.27,101.93,290014.0,100.79,102.16,100.27,101.93,290014.0
2019-01-24 10:30:00,101.9,102.06,100.83,100.89,102315.0,101.9,102.06,100.83,100.89,102315.0
2019-01-24 11:00:00,100.84,100.91,100.01,100.38,54578.0,100.84,100.91,100.01,100.38,54578.0
2019-01-24 11:30:00,100.39,101.17,100.36,101.0,56686.0,100.39,101.17,100.36,101.0,56686.0
2019-01-24 12:00:00,100.97,101.17,100.48,100.55,52050.0,100.97,101.17,100.48,100.55,52050.0
2019-01-24 12:30:00,100.58,100.68,100.35,100.55,63000.0,100.58,100.68,100.35,100.55,63000.0
2019-01-24 13:00:00,100.61,100.77,100.27,100.77,45861.0,100.61,100.77,100.27,100.77,45861.0
2019-01-24 13:30:00,100.79,101.06,100.72,101.01,50565.0,100.79,101.06,100.72,101.01,50565.0
2019-01-24 14:00:00,101.03,101.45,100.92,101.21,54442.0,101.03,101.45,100.92,101.21,54442.0
2019-01-24 14:30:00,101.18,101.25,100.95,101.09,43996.0,101.18,101.25,100.95,101.09,43996.0
2019-01-24 15:00:00,101.09,101.68,101.07,101.32,73604.0,101.09,101.68,101.07,101.32,73604.0
2019-01-24 15:30:00,101.35,101.59,101.24,101.49,248461.0,101.35,101.59,101.24,101.49,248461.0
2019-01-25 09:30:00,102.67,103.69,101.02,101.73,242981.0,102.67,103.69,101.02,101.73,242981.0
2019-01-25 10:00:00,101.72,102.88,101.67,102.8,90098.0,101.72,102.88,101.67,102.8,90098.0
2019-01-25 10:30:00,102.8,103.75,102.66,103.54,78793.0,102.8,103.75,102.66,103.54,78793.0
2019-01-25 11:00:00,103.49,103.73,103.28,103.66,70489.0,103.49,103.73,103.28,103.66,70489.0
2019-01-25 11:30:00,103.63,104.15,103.6,103.97,84952.0,103.63,104.15,103.6,103.97,84952.0
2019-01-25 12:00:00,103.96,104.47,103.8,104.21,68460.0,103.96,104.47,103.8,104.21,68460.0
2019-01-25 12:30:00,104.2,104.39,103.85,104.1,60509.0,104.2,104.39,103.85,104.1,60509.0
2019-01-25 13:00:00,104.1,104.18,103.6,103.84,62182.0,104.1,104.18,103.6,103.84,62182.0
2019-01-25 13:30:00,103.84,104.35,103.84,104.31,82247.0,103.84,104.35,103.84,104.31,82247.0
2019-01-25 14:00:00,104.29,104.5,103.82,103.94,99610.0,104.29,104.5,103.82,103.94,99610.0
2019-01-25 14:30:00,103.98,104.34,103.84,104.0,91265.0,103.98,104.34,103.84,104.0,91265.0
2019-01-25 15:00:00,103.94,104.14,103.78,103.91,113052.0,103.94,104.14,103.78,103.91,113052.0
2019-01-25 15:30:00,103.91,103.95,103.62,103.68,279813.0,103.91,103.95,103.62,103.68,279813.0
2019-01-28 09:30:00,100.75,102.5,100.15,102.37,187738.0,100.75,102.5,100.15,102.37,187738.0
2019-01-28 10:00:00,102.33,102.92,102.03,102.67,125678.0,102.33,102.92,102.03,102.67,125678.0
2019-01-28 10:30:00,102.63,102.77,101.51,101.56,88293.0,102.63,102.77,101.51,101.56,88293.0
2019-01-28 11:00:00,101.61,102.02,101.32,101.73,71357.0,101.61,102.02,101.32,101.73,71357.0
2019-01-28 11:30:00,101.73,101.78,101.01,101.08,62009.0,101.73,101.78,101.01,101.08,62009.0
2019-01-28 12:00:00,101.07,102.06,101.01,102.03,69723.0,101.07,102.06,101.01,102.03,69723.0
2019-01-28 12:30:00,102.0,102.3,101.78,102.14,44829.0,102.0,102.3,101.78,102.14,44829.0
2019-01-28 13:00:00,102.16,102.35,101.89,102.08,38931.0,102.16,102.35,101.89,102.08,38931.0
2019-01-28 13:30:00,102.01,102.94,102.01,102.66,53693.0,102.01,102.94,102.01,102.66,53693.0
2019-01-28 14:00:00,102.61,102.71,102.19,102.29,43186.0,102.61,102.71,102.19,102.29,43186.0
2019-01-28 14:30:00,102.28,102.59,102.26,102.42,90251.0,102.28,102.59,102.26,102.42,90251.0
2019-01-28 15:00:00,102.43,102.52,102.14,102.24,83159.0,102.43,102.52,102.14,102.24,83159.0
2019-01-28 15:30:00,102.23,102.41,102.08,102.39,170156.0,102.23,102.41,102.08,102.39,170156.0
2019-01-29 09:30:00,102.51,102.64,100.31,100.6,169701.0,102.51,102.64,100.31,100.6,169701.0
2019-01-29 10:00:00,100.58,100.79,99.57,99.79,167662.0,100.58,100.79,99.57,99.79,167662.0
2019-01-29 10:30:00,99.78,100.09,98.5,98.87,152071.0,99.78,100.09,98.5,98.87,152071.0
2019-01-29 11:00:00,98.84,100.24,98.64,100.07,151566.0,98.84,100.24,98.64,100.07,151566.0
2019-01-29 11:30:00,100.02,100.47,99.91,100.09,82202.0,100.02,100.47,99.91,100.09,82202.0
2019-01-29 12:00:00,100.0,100.87,99.98,100.6,52493.0,100.0,100.87,99.98,100.6,52493.0
2019-01-29 12:30:00,100.59,100.61,100.19,100.29,43751.0,100.59,100.61,100.19,100.29,43751.0
2019-01-29 13:00:00,100.27,100.5,100.07,100.33,35038.0,100.27,100.5,100.07,100.33,35038.0
2019-01-29 13:30:00,100.39,100.74,100.3,100.73,39586.0,100.39,100.74,100.3,100.73,39586.0
2019-01-29 14:00:00,100.69,100.88,100.49,100.59,33982.0,100.69,100.88,100.49,100.59,33982.0
2019-01-29 14:30:00,100.6,100.8,100.47,100.61,31639.0,100.6,100.8,100.47,100.61,31639.0
2019-01-29 15:00:00,100.6,101.02,100.56,100.96,49066.0,100.6,101.02,100.56,100.96,49066.0
2019-01-29 15:30:00,100.98,101.24,100.74,100.81,165993.0,100.98,101.24,100.74,100.81,165993.0
2019-01-30 09:30:00,102.81,102.85,101.42,101.42,104565.0,102.81,102.85,101.42,101.42,104565.0
2019-01-30 10:00:00,101.54,101.77,101.37,101.53,58027.0,101.54,101.77,101.37,101.53,58027.0
2019-01-30 10:30:00,101.55,101.79,101.39,101.66,44140.0,101.55,101.79,101.39,101.66,44140.0
2019-01-30 11:00:00,101.7,101.93,101.03,101.03,39296.0,101.7,101.93,101.03,101.03,39296.0
2019-01-30 11:30:00,101.02,101.89,100.94,101.85,88239.0,101.02,101.89,100.94,101.85,88239.0
2019-01-30 12:00:00,101.89,102.09,101.81,102.02,55904.0,101.89,102.09,101.81,102.02,55904.0
2019-01-30 12:30:00,102.05,102.11,101.9,102.0,43117.0,102.05,102.11,101.9,102.0,43117.0
2019-01-30 13:00:00,101.97,102.27,101.87,102.21,39827.0,101.97,102.27,101.87,102.21,39827.0
2019-01-30 13:30:00,102.18,102.25,101.89,101.98,54453.0,102.18,102.25,101.89,101.98,54453.0
2019-01-30 14:00:00,101.98,102.62,101.94,102.53,124024.0,101.98,102.62,101.94,102.53,124024.0
2019-01-30 14:30:00,102.52,102.98,102.46,102.93,111068.0,102.52,102.98,102.46,102.93,111068.0
2019-01-30 15:00:00,102.87,102.94,102.49,102.81,83103.0,102.87,102.94,102.49,102.81,83103.0
2019-01-30 15:30:00,102.77,102.77,102.41,102.6,181637.0,102.77,102.77,102.41,102.6,181637.0
2019-01-31 09:30:00,102.91,105.26,102.78,105.04,152833.0,102.91,105.26,102.78,105.04,152833.0
2019-01-31 10:00:00,104.97,105.84,104.95,105.49,111471.0,104.97,105.84,104.95,105.49,111471.0
2019-01-31 10:30:00,105.49,106.1,105.47,106.0,71861.0,105.49,106.1,105.47,106.0,71861.0
2019-01-31 11:00:00,106.0,106.22,105.76,105.87,71696.0,106.0,106.22,105.76,105.87,71696.0
2019-01-31 11:30:00,105.86,106.37,105.8,106.23,66734.0,105.86,106.37,105.8,106.23,66734.0
2019-01-31 12:00:00,106.2,106.2,105.61,105.67,62815.0,106.2,106.2,105.61,105.67,62815.0
2019-01-31 12:30:00,105.7,105.95,105.5,105.78,51153.0,105.7,105.95,105.5,105.78,51153.0
2019-01-31 13:00:00,105.76,105.87,105.44,105.5,42301.0,105.76,105.87,105.44,105.5,42301.0
2019-01-31 13:30:00,105.54,105.99,105.32,105.9,61984.0,105.54,105.99,105.32,105.9,61984.0
2019-01-31 14:00:00,105.91,106.07,105.53,105.62,74495.0,105.91,106.07,105.53,105.62,74495.0
2019-01-31 14:30:00,105.62,105.67,105.38,105.61,53425.0,105.62,105.67,105.38,105.61,53425.0
2019-01-31 15:00:00,105.62,105.65,105.02,105.63,88495.0,105.62,105.65,105.02,105.63,88495.0
2019-01-31 15:30:00,105.64,105.71,105.3,105.55,242780.0,105.64,105.71,105.3,105.55,242780.0
2019-02-01 09:30:00,105.4,106.0,103.53,103.53,151093.0,105.4,106.0,103.53,103.53,151093.0
2019-02-01 10:00:00,103.7,105.03,103.69,104.99,82655.0,103.7,105.03,103.69,104.99,82655.0
2019-02-01 10:30:00,104.93,105.03,104.5,104.5,57677.0,104.93,105.03,104.5,104.5,57677.0
2019-02-01 11:00:00,104.5,105.09,104.37,105.03,80124.0,104.5,105.09,104.37,105.03,80124.0
2019-02-01 11:30:00,105.02,105.74,104.82,105.74,53252.0,105.02,105.74,104.82,105.74,53252.0
2019-02-01 12:00:00,105.8,105.8,104.76,104.83,79931.0,105.8,105.8,104.76,104.83,79931.0
2019-02-01 12:30:00,104.8,104.92,104.31,104.65,71149.0,104.8,104.92,104.31,104.65,71149.0
2019-02-01 13:00:00,104.65,105.12,104.45,104.64,80056.0,104.65,105.12,104.45,104.64,80056.0
2019-02-01 13:30:00,104.6,104.64,104.22,104.24,47918.0,104.6,104.64,104.22,104.24,47918.0
2019-02-01 14:00:00,104.23,104.23,103.76,104.09,87690.0,104.23,104.23,103.76,104.09,87690.0
2019-02-01 14:30:00,104.11,104.28,103.93,104.1,46567.0,104.11,104.28,103.93,104.1,46567.0
2019-02-01 15:00:00,104.09,104.41,104.09,104.4,62091.0,104.09,104.41,104.09,104.4,62091.0
2019-02-01 15:30:00,104.4,105.02,104.38,104.95,230856.0,104.4,105.02,104.38,104.95,230856.0
2019-02-04 09:30:00,105.91,107.42,105.75,105.8,259794.0,105.91,107.42,105.75,105.8,259794.0
2019-02-04 10:00:00,105.8,106.24,105.46,105.93,92432.0,105.8,106.24,105.46,105.93,92432.0
2019-02-04 10:30:00,105.97,106.33,105.49,105.77,80962.0,105.97,106.33,105.49,105.77,80962.0
2019-02-04 11:00:00,105.79,105.98,105.65,105.73,48561.0,105.79,105.98,105.65,105.73,48561.0
2019-02-04 11:30:00,105.73,105.94,105.46,105.74,50833.0,105.73,105.94,105.46,105.74,50833.0
2019-02-04 12:00:00,105.76,106.47,105.72,106.09,145208.0,105.76,106.47,105.72,106.09,145208.0
2019-02-04 12:30:00,106.06,106.34,106.06,106.34,52802.0,106.06,106.34,106.06,106.34,52802.0
2019-02-04 13:00:00,106.38,106.63,106.27,106.55,61070.0,106.38,106.63,106.27,106.55,61070.0
2019-02-04 13:30:00,106.52,106.95,106.38,106.91,71917.0,106.52,106.95,106.38,106.91,71917.0
2019-02-04 14:00:00,106.92,107.02,106.4,106.59,60537.0,106.92,107.02,106.4,106.59,60537.0
2019-02-04 14:30:00,106.59,106.78,106.44,106.7,55983.0,106.59,106.78,106.44,106.7,55983.0
2019-02-04 15:00:00,106.71,106.72,106.38,106.42,72770.0,106.71,106.72,106.38,106.42,72770.0
2019-02-04 15:30:00,106.43,106.89,106.23,106.31,274374.0,106.43,106.89,106.23,106.31,274374.0
2019-02-05 09:30:00,106.69,108.64,106.65,108.6,331750.0,106.69,108.64,106.65,108.6,331750.0
2019-02-05 10:00:00,108.55,109.0,107.86,108.23,286150.0,108.55,109.0,107.86,108.23,286150.0
2019-02-05 10:30:00,108.27,108.42,107.66,107.78,143021.0,108.27,108.42,107.66,107.78,143021.0
2019-02-05 11:00:00,107.81,108.05,107.25,107.25,202425.0,107.81,108.05,107.25,107.25,202425.0
2019-02-05 11:30:00,107.25,107.74,107.25,107.34,156249.0,107.25,107.74,107.25,107.34,156249.0
2019-02-05 12:00:00,107.35,107.56,107.25,107.29,234053.0,107.35,107.56,107.25,107.29,234053.0
2019-02-05 12:30:00,107.29,107.4,106.89,106.92,133933.0,107.29,107.4,106.89,106.92,133933.0
2019-02-05 13:00:00,106.97,107.37,106.97,107.29,106231.0,106.97,107.37,106.97,107.29,106231.0
2019-02-05 13:30:00,107.29,108.07,107.18,108.03,153620.0,107.29,108.07,107.18,108.03,153620.0
2019-02-05 14:00:00,108.03,108.55,107.86,108.16,167510.0,108.03,108.55,107.86,108.16,167510.0
2019-02-05 14:30:00,108.16,108.16,107.59,107.7,113842.0,108.16,108.16,107.59,107.7,113842.0
2019-02-05 15:00:00,107.7,107.99,107.41,107.45,184700.0,107.7,107.99,107.41,107.45,184700.0
2019-02-05 15:30:00,107.45,107.84,107.09,107.32,609780.0,107.45,107.84,107.09,107.32,609780.0
2019-02-06 09:30:00,96.53,99.82,92.48,93.86,3184968.0,96.53,99.82,92.48,93.86,3184968.0
2019-02-06 10:00:00,93.92,94.16,92.33,92.89,1644637.0,93.92,94.16,92.33,92.89,1644637.0
2019-02-06 10:30:00,92.9,95.9,92.61,95.87,2108873.0,92.9,95.9,92.61,95.87,2108873.0
2019-02-06 11:00:00,95.87,97.24,95.65,96.0,1280140.0,95.87,97.24,95.65,96.0,1280140.0
2019-02-06 11:30:00,96.03,96.07,94.78,94.78,522165.0,96.03,96.07,94.78,94.78,522165.0
2019-02-06 12:00:00,94.8,95.16,93.51,93.58,585677.0,94.8,95.16,93.51,93.58,585677.0
2019-02-06 12:30:00,93.57,93.74,92.5,92.82,587964.0,93.57,93.74,92.5,92.82,587964.0
2019-02-06 13:00:00,92.87,93.65,92.56,93.56,702603.0,92.87,93.65,92.56,93.56,702603.0
2019-02-06 13:30:00,93.51,93.62,92.34,92.59,788094.0,93.51,93.62,92.34,92.59,788094.0
2019-02-06 14:00:00,92.51,92.64,91.48,91.68,876080.0,92.51,92.64,91.48,91.68,876080.0
2019-02-06 14:30:00,91.7,92.07,91.5,91.58,603667.0,91.7,92.07,91.5,91.58,603667.0
2019-02-06 15:00:00,91.58,92.99,91.51,92.68,989177.0,91.58,92.99,91.51,92.68,989177.0
2019-02-06 15:30:00,92.68,93.26,92.19,92.53,1655485.0,92.68,93.26,92.19,92.53,1655485.0
2019-02-07 09:30:00,92.56,97.27,92.0,96.88,1456141.0,92.56,97.27,92.0,96.88,1456141.0
2019-02-07 10:00:00,96.91,98.0,96.21,97.99,1228022.0,96.91,98.0,96.21,97.99,1228022.0
2019-02-07 10:30:00,97.95,98.57,96.42,97.06,703791.0,97.95,98.57,96.42,97.06,703791.0
2019-02-07 11:00:00,97.06,97.12,96.47,96.75,385575.0,97.06,97.12,96.47,96.75,385575.0
2019-02-07 11:30:00,96.7,97.04,96.14,96.2,308804.0,96.7,97.04,96.14,96.2,308804.0
2019-02-07 12:00:00,96.22,96.94,95.82,96.59,270165.0,96.22,96.94,95.82,96.59,270165.0
2019-02-07 12:30:00,96.57,96.67,95.67,95.86,282157.0,96.57,96.67,95.67,95.86,282157.0
2019-02-07 13:00:00,95.85,96.39,95.66,95.71,245894.0,95.85,96.39,95.66,95.71,245894.0
2019-02-07 13:30:00,95.71,95.81,95.26,95.74,197436.0,95.71,95.81,95.26,95.74,197436.0
2019-02-07 14:00:00,95.73,96.08,95.27,95.53,294251.0,95.73,96.08,95.27,95.53,294251.0
2019-02-07 14:30:00,95.55,95.75,95.41,95.42,227847.0,95.55,95.75,95.41,95.42,227847.0
2019-02-07 15:00:00,95.42,96.01,94.86,95.91,460296.0,95.42,96.01,94.86,95.91,460296.0
2019-02-07 15:30:00,95.9,96.87,95.82,96.39,724536.0,95.9,96.87,95.82,96.39,724536.0
2019-02-08 09:30:00,95.4,96.37,94.77,94.93,820273.0,95.4,96.37,94.77,94.93,820273.0
2019-02-08 10:00:00,95.03,95.34,94.38,95.21,362460.0,95.03,95.34,94.38,95.21,362460.0
2019-02-08 10:30:00,95.23,95.98,95.19,95.72,360559.0,95.23,95.98,95.19,95.72,360559.0
2019-02-08 11:00:00,95.68,96.4,95.42,96.0,346279.0,95.68,96.4,95.42,96.0,346279.0
2019-02-08 11:30:00,96.01,96.84,95.53,96.72,275648.0,96.01,96.84,95.53,96.72,275648.0
2019-02-08 12:00:00,96.72,97.0,96.51,96.97,257060.0,96.72,97.0,96.51,96.97,257060.0
2019-02-08 12:30:00,96.97,97.24,96.74,96.84,190045.0,96.97,97.24,96.74,96.84,190045.0
2019-02-08 13:00:00,96.84,96.88,95.99,96.03,98839.0,96.84,96.88,95.99,96.03,98839.0
2019-02-08 13:30:00,96.04,96.86,95.98,96.49,133398.0,96.04,96.86,95.98,96.49,133398.0
2019-02-08 14:00:00,96.49,97.1,96.47,96.91,177804.0,96.49,97.1,96.47,96.91,177804.0
2019-02-08 14:30:00,96.92,97.07,96.6,96.61,119610.0,96.92,97.07,96.6,96.61,119610.0
2019-02-08 15:00:00,96.6,96.65,96.45,96.49,171232.0,96.6,96.65,96.45,96.49,171232.0
2019-02-08 15:30:00,96.48,97.15,96.44,97.14,614219.0,96.48,97.15,96.44,97.14,614219.0
2019-02-11 09:30:00,97.63,97.83,92.84,94.78,805709.0,97.63,97.83,92.84,94.78,805709.0
2019-02-11 10:00:00,94.81,95.33,94.18,94.41,334489.0,94.81,95.33,94.18,94.41,334489.0
2019-02-11 10:30:00,94.43,95.05,93.98,94.1,231331.0,94.43,95.05,93.98,94.1,231331.0
2019-02-11 11:00:00,94.14,94.58,94.0,94.39,149988.0,94.14,94.58,94.0,94.39,149988.0
2019-02-11 11:30:00,94.44,94.44,93.7,94.19,148447.0,94.44,94.44,93.7,94.19,148447.0
2019-02-11 12:00:00,94.16,94.51,94.1,94.35,135093.0,94.16,94.51,94.1,94.35,135093.0
2019-02-11 12:30:00,94.35,94.37,93.53,93.53,145805.0,94.35,94.37,93.53,93.53,145805.0
2019-02-11 13:00:00,93.54,93.65,93.25,93.26,127251.0,93.54,93.65,93.25,93.26,127251.0
2019-02-11 13:30:00,93.26,93.73,93.04,93.72,230263.0,93.26,93.73,93.04,93.72,230263.0
2019-02-11 14:00:00,93.7,94.27,93.56,93.72,238765.0,93.7,94.27,93.56,93.72,238765.0
2019-02-11 14:30:00,93.71,93.75,93.13,93.17,161537.0,93.71,93.75,93.13,93.17,161537.0
2019-02-11 15:00:00,93.16,93.7,93.16,93.58,227529.0,93.16,93.7,93.16,93.58,227529.0
2019-02-11 15:30:00,93.58,93.71,93.29,93.44,668655.0,93.58,93.71,93.29,93.44,668655.0
2019-02-12 09:30:00,90.84,90.97,86.9,88.47,2258311.0,90.84,90.97,86.9,88.47,2258311.0
2019-02-12 10:00:00,88.48,90.38,88.35,89.33,1256691.0,88.48,90.38,88.35,89.33,1256691.0
2019-02-12 10:30:00,89.33,89.4,88.01,88.43,691351.0,89.33,89.4,88.01,88.43,691351.0
2019-02-12 11:00:00,88.54,89.3,88.5,89.0,458220.0,88.54,89.3,88.5,89.0,458220.0
2019-02-12 11:30:00,89.0,89.45,88.83,89.36,313984.0,89.0,89.45,88.83,89.36,313984.0
2019-02-12 12:00:00,89.35,89.84,89.35,89.56,316584.0,89.35,89.84,89.35,89.56,316584.0
2019-02-12 12:30:00,89.54,89.98,89.36,89.8,375725.0,89.54,89.98,89.36,89.8,375725.0
2019-02-12 13:00:00,89.82,89.95,89.33,89.64,263006.0,89.82,89.95,89.33,89.64,263006.0
2019-02-12 13:30:00,89.7,90.04,89.66,89.79,313084.0,89.7,90.04,89.66,89.79,313084.0
2019-02-12 14:00:00,89.82,89.97,89.53,89.8,369482.0,89.82,89.97,89.53,89.8,369482.0
2019-02-12 14:30:00,89.8,90.13,89.71,89.94,322387.0,89.8,90.13,89.71,89.94,322387.0
2019-02-12 15:00:00,89.94,90.21,89.92,90.2,316151.0,89.94,90.21,89.92,90.2,316151.0
2019-02-12 15:30:00,90.19,90.21,89.1,89.19,1250123.0,90.19,90.21,89.1,89.19,1250123.0
2019-02-13 09:30:00,90.05,91.43,88.89,90.72,1267249.0,90.05,91.43,88.89,90.72,1267249.0
2019-02-13 10:00:00,90.76,91.01,89.86,90.31,484666.0,90.76,91.01,89.86,90.31,484666.0
2019-02-13 10:30:00,90.31,90.5,89.62,89.81,351831.0,90.31,90.5,89.62,89.81,351831.0
2019-02-13 11:00:00,89.85,90.52,89.81,90.31,160504.0,89.85,90.52,89.81,90.31,160504.0
2019-02-13 11:30:00,90.31,90.54,90.11,90.48,145259.0,90.31,90.54,90.11,90.48,145259.0
2019-02-13 12:00:00,90.46,90.65,90.2,90.27,140172.0,90.46,90.65,90.2,90.27,140172.0
2019-02-13 12:30:00,90.26,91.02,90.11,91.0,463395.0,90.26,91.02,90.11,91.0,463395.0
2019-02-13 13:00:00,90.98,91.54,90.82,91.54,177923.0,90.98,91.54,90.82,91.54,177923.0
2019-02-13 13:30:00,91.5,91.56,91.12,91.46,191390.0,91.5,91.56,91.12,91.46,191390.0
2019-02-13 14:00:00,91.46,91.94,91.43,91.73,215927.0,91.46,91.94,91.43,91.73,215927.0
2019-02-13 14:30:00,91.72,91.98,91.63,91.91,226963.0,91.72,91.98,91.63,91.91,226963.0
2019-02-13 15:00:00,91.88,92.41,91.78,92.34,256692.0,91.88,92.41,91.78,92.34,256692.0
2019-02-13 15:30:00,92.35,92.37,91.95,92.14,462018.0,92.35,92.37,91.95,92.14,462018.0
2019-02-14 09:30:00,91.62,92.65,90.65,92.52,296625.0,91.62,92.65,90.65,92.52,296625.0
2019-02-14 10:00:00,92.53,94.14,92.35,93.84,455990.0,92.53,94.14,92.35,93.84,455990.0
2019-02-14 10:30:00,93.85,94.16,93.35,93.78,372625.0,93.85,94.16,93.35,93.78,372625.0
2019-02-14 11:00:00,93.8,94.02,93.32,93.32,193610.0,93.8,94.02,93.32,93.32,193610.0
2019-02-14 11:30:00,93.35,94.08,93.13,94.08,152285.0,93.35,94.08,93.13,94.08,152285.0
2019-02-14 12:00:00,94.0,94.29,93.93,94.13,224126.0,94.0,94.29,93.93,94.13,224126.0
2019-02-14 12:30:00,94.15,94.15,93.43,93.55,100490.0,94.15,94.15,93.43,93.55,100490.0
2019-02-14 13:00:00,93.5,93.64,93.21,93.61,129471.0,93.5,93.64,93.21,93.61,129471.0
2019-02-14 13:30:00,93.61,93.79,93.46,93.56,61256.0,93.61,93.79,93.46,93.56,61256.0
2019-02-14 14:00:00,93.55,93.82,93.38,93.76,60122.0,93.55,93.82,93.38,93.76,60122.0
2019-02-14 14:30:00,93.68,93.68,93.21,93.25,96545.0,93.68,93.68,93.21,93.25,96545.0
2019-02-14 15:00:00,93.26,93.57,93.17,93.21,106234.0,93.26,93.57,93.17,93.21,106234.0
2019-02-14 15:30:00,93.21,93.5,93.04,93.29,349356.0,93.21,93.5,93.04,93.29,349356.0
2019-02-15 09:30:00,94.03,94.07,93.21,93.57,248456.0,94.03,94.07,93.21,93.57,248456.0
2019-02-15 10:00:00,93.68,93.68,92.47,92.66,181813.0,93.68,93.68,92.47,92.66,181813.0
2019-02-15 10:30:00,92.73,93.16,92.47,92.95,159952.0,92.73,93.16,92.47,92.95,159952.0
2019-02-15 11:00:00,92.95,93.05,92.31,92.57,106744.0,92.95,93.05,92.31,92.57,106744.0
2019-02-15 11:30:00,92.53,93.07,92.53,92.98,89606.0,92.53,93.07,92.53,92.98,89606.0
2019-02-15 12:00:00,93.02,93.2,92.93,92.99,85607.0,93.02,93.2,92.93,92.99,85607.0
2019-02-15 12:30:00,93.0,93.04,92.75,92.78,58242.0,93.0,93.04,92.75,92.78,58242.0
2019-02-15 13:00:00,92.76,92.82,92.28,92.71,125656.0,92.76,92.82,92.28,92.71,125656.0
2019-02-15 13:30:00,92.71,93.16,92.71,93.13,61081.0,92.71,93.16,92.71,93.13,61081.0
2019-02-15 14:00:00,93.14,93.49,93.01,93.22,249325.0,93.14,93.49,93.01,93.22,249325.0
2019-02-15 14:30:00,93.23,93.53,93.19,93.48,96493.0,93.23,93.53,93.19,93.48,96493.0
2019-02-15 15:00:00,93.42,93.46,93.08,93.19,82521.0,93.42,93.46,93.08,93.19,82521.0
2019-02-15 15:30:00,93.19,93.45,93.16,93.31,315745.0,93.19,93.45,93.16,93.31,315745.0
2019-02-19 09:30:00,93.08,93.25,91.84,93.1,215059.0,93.08,93.25,91.84,93.1,215059.0
2019-02-19 10:00:00,93.05,93.15,92.68,92.79,82861.0,93.05,93.15,92.68,92.79,82861.0
2019-02-19 10:30:00,92.75,92.78,92.39,92.6,73362.0,92.75,92.78,92.39,92.6,73362.0
2019-02-19 11:00:00,92.57,93.23,92.56,93.2,68356.0,92.57,93.23,92.56,93.2,68356.0
2019-02-19 11:30:00,93.24,93.75,93.21,93.57,94678.0,93.24,93.75,93.21,93.57,94678.0
2019-02-19 12:00:00,93.56,93.56,93.31,93.37,64483.0,93.56,93.56,93.31,93.37,64483.0
2019-02-19 12:30:00,93.35,93.5,93.17,93.31,47855.0,93.35,93.5,93.17,93.31,47855.0
2019-02-19 13:00:00,93.29,93.36,92.96,92.96,44164.0,93.29,93.36,92.96,92.96,44164.0
2019-02-19 13:30:00,92.96,93.12,92.94,92.95,65641.0,92.96,93.12,92.94,92.95,65641.0
2019-02-19 14:00:00,92.95,93.44,92.95,93.31,89772.0,92.95,93.44,92.95,93.31,89772.0
2019-02-19 14:30:00,93.31,93.49,93.28,93.32,48791.0,93.31,93.49,93.28,93.32,48791.0
2019-02-19 15:00:00,93.3,93.36,93.14,93.22,57096.0,93.3,93.36,93.14,93.22,57096.0
2019-02-19 15:30:00,93.21,93.4,93.18,93.25,229972.0,93.21,93.4,93.18,93.25,229972.0
2019-02-20 09:30:00,93.48,93.48,92.57,93.17,184387.0,93.48,93.48,92.57,93.17,184387.0
2019-02-20 10:00:00,93.22,93.39,92.85,93.21,83992.0,93.22,93.39,92.85,93.21,83992.0
2019-02-20 10:30:00,93.23,93.29,92.06,92.11,153724.0,93.23,93.29,92.06,92.11,153724.0
2019-02-20 11:00:00,92.09,92.17,91.43,91.54,202130.0,92.09,92.17,91.43,91.54,202130.0
2019-02-20 11:30:00,91.54,91.55,90.41,90.59,342555.0,91.54,91.55,90.41,90.59,342555.0
2019-02-20 12:00:00,90.6,90.63,89.08,89.08,495568.0,90.6,90.63,89.08,89.08,495568.0
2019-02-20 12:30:00,89.09,89.18,87.98,88.33,650965.0,89.09,89.18,87.98,88.33,650965.0
2019-02-20 13:00:00,88.32,88.8,88.24,88.6,403404.0,88.32,88.8,88.24,88.6,403404.0
2019-02-20 13:30:00,88.58,88.81,88.18,88.47,315273.0,88.58,88.81,88.18,88.47,315273.0
2019-02-20 14:00:00,88.45,88.52,86.91,87.63,974525.0,88.45,88.52,86.91,87.63,974525.0
2019-02-20 14:30:00,87.67,88.51,87.6,88.38,532766.0,87.67,88.51,87.6,88.38,532766.0
2019-02-20 15:00:00,88.39,89.35,88.26,89.03,581690.0,88.39,89.35,88.26,89.03,581690.0
2019-02-20 15:30:00,89.03,89.22,88.5,88.69,506803.0,89.03,89.22,88.5,88.69,506803.0
2019-02-21 09:30:00,88.76,89.01,87.65,88.38,307833.0,88.76,89.01,87.65,88.38,307833.0
2019-02-21 10:00:00,88.38,88.84,88.04,88.58,166594.0,88.38,88.84,88.04,88.58,166594.0
2019-02-21 10:30:00,88.62,88.79,88.01,88.08,104698.0,88.62,88.79,88.01,88.08,104698.0
2019-02-21 11:00:00,88.09,88.36,87.95,87.97,166386.0,88.09,88.36,87.95,87.97,166386.0
2019-02-21 11:30:00,87.94,88.29,87.93,88.2,94233.0,87.94,88.29,87.93,88.2,94233.0
2019-02-21 12:00:00,88.17,88.28,87.96,88.12,67276.0,88.17,88.28,87.96,88.12,67276.0
2019-02-21 12:30:00,88.14,88.32,88.13,88.22,69251.0,88.14,88.32,88.13,88.22,69251.0
2019-02-21 13:00:00,88.23,88.27,87.6,87.64,128270.0,88.23,88.27,87.6,87.64,128270.0
2019-02-21 13:30:00,87.65,87.69,87.39,87.57,157452.0,87.65,87.69,87.39,87.57,157452.0
2019-02-21 14:00:00,87.57,87.84,87.48,87.52,178065.0,87.57,87.84,87.48,87.52,178065.0
2019-02-21 14:30:00,87.54,87.57,87.06,87.1,178201.0,87.54,87.57,87.06,87.1,178201.0
2019-02-21 15:00:00,87.11,87.3,87.02,87.1,161729.0,87.11,87.3,87.02,87.1,161729.0
2019-02-21 15:30:00,87.12,87.63,87.01,87.58,288277.0,87.12,87.63,87.01,87.58,288277.0
2019-02-22 09:30:00,88.0,88.28,87.2,87.48,147207.0,88.0,88.28,87.2,87.48,147207.0
2019-02-22 10:00:00,87.5,87.79,86.74,86.84,174191.0,87.5,87.79,86.74,86.84,174191.0
2019-02-22 10:30:00,86.85,86.89,85.96,86.11,266613.0,86.85,86.89,85.96,86.11,266613.0
2019-02-22 11:00:00,86.13,86.83,86.07,86.77,211762.0,86.13,86.83,86.07,86.77,211762.0
2019-02-22 11:30:00,86.77,87.09,86.65,86.95,105432.0,86.77,87.09,86.65,86.95,105432.0
2019-02-22 12:00:00,86.93,87.02,86.38,86.64,80528.0,86.93,87.02,86.38,86.64,80528.0
2019-02-22 12:30:00,86.62,86.7,86.24,86.35,67183.0,86.62,86.7,86.24,86.35,67183.0
2019-02-22 13:00:00,86.35,86.72,86.35,86.7,97205.0,86.35,86.72,86.35,86.7,97205.0
2019-02-22 13:30:00,86.73,86.84,86.58,86.78,67236.0,86.73,86.84,86.58,86.78,67236.0
2019-02-22 14:00:00,86.79,86.84,86.39,86.47,65463.0,86.79,86.84,86.39,86.47,65463.0
2019-02-22 14:30:00,86.48,86.58,86.15,86.33,96319.0,86.48,86.58,86.15,86.33,96319.0
2019-02-22 15:00:00,86.27,86.47,86.25,86.43,120438.0,86.27,86.47,86.25,86.43,120438.0
2019-02-22 15:30:00,86.41,87.24,86.28,87.06,374597.0,86.41,87.24,86.28,87.06,374597.0
2019-02-25 09:30:00,87.52,87.77,86.22,86.24,224438.0,87.52,87.77,86.22,86.24,224438.0
2019-02-25 10:00:00,86.26,86.76,85.57,86.39,383377.0,86.26,86.76,85.57,86.39,383377.0
2019-02-25 10:30:00,86.36,86.45,86.03,86.21,146082.0,86.36,86.45,86.03,86.21,146082.0
2019-02-25 11:00:00,86.21,86.59,86.05,86.58,197320.0,86.21,86.59,86.05,86.58,197320.0
2019-02-25 11:30:00,86.56,87.08,86.54,86.75,111810.0,86.56,87.08,86.54,86.75,111810.0
2019-02-25 12:00:00,86.73,86.73,86.22,86.27,82483.0,86.73,86.73,86.22,86.27,82483.0
2019-02-25 12:30:00,86.27,86.41,86.06,86.22,70720.0,86.27,86.41,86.06,86.22,70720.0
2019-02-25 13:00:00,86.2,86.43,86.16,86.43,88989.0,86.2,86.43,86.16,86.43,88989.0
2019-02-25 13:30:00,86.45,86.71,86.42,86.66,55564.0,86.45,86.71,86.42,86.66,55564.0
2019-02-25 14:00:00,86.67,86.72,86.54,86.63,118747.0,86.67,86.72,86.54,86.63,118747.0
2019-02-25 14:30:00,86.64,87.23,86.64,87.21,153129.0,86.64,87.23,86.64,87.21,153129.0
2019-02-25 15:00:00,87.19,87.24,86.88,87.09,176708.0,87.19,87.24,86.88,87.09,176708.0
2019-02-25 15:30:00,87.1,87.53,87.1,87.29,344349.0,87.1,87.53,87.1,87.29,344349.0
2019-02-26 09:30:00,87.3,88.6,86.44,88.3,208605.0,87.3,88.6,86.44,88.3,208605.0
2019-02-26 10:00:00,88.28,88.85,88.16,88.81,197741.0,88.28,88.85,88.16,88.81,197741.0
2019-02-26 10:30:00,88.75,88.92,87.83,87.91,130321.0,88.75,88.92,87.83,87.91,130321.0
2019-02-26 11:00:00,87.86,88.19,87.7,88.12,131174.0,87.86,88.19,87.7,88.12,131174.0
2019-02-26 11:30:00,88.15,88.41,87.89,88.12,42567.0,88.15,88.41,87.89,88.12,42567.0
2019-02-26 12:00:00,88.15,88.31,88.0,88.0,42065.0,88.15,88.31,88.0,88.0,42065.0
2019-02-26 12:30:00,88.0,88.04,87.41,87.41,66111.0,88.0,88.04,87.41,87.41,66111.0
2019-02-26 13:00:00,87.5,87.93,87.5,87.84,52502.0,87.5,87.93,87.5,87.84,52502.0
2019-02-26 13:30:00,87.81,88.14,87.54,88.14,62234.0,87.81,88.14,87.54,88.14,62234.0
2019-02-26 14:00:00,88.16,88.4,87.9,88.2,74677.0,88.16,88.4,87.9,88.2,74677.0
2019-02-26 14:30:00,88.21,88.31,87.92,88.27,57200.0,88.21,88.31,87.92,88.27,57200.0
2019-02-26 15:00:00,88.29,88.35,87.85,87.91,61878.0,88.29,88.35,87.85,87.91,61878.0
2019-02-26 15:30:00,87.89,87.97,87.27,87.34,207743.0,87.89,87.97,87.27,87.34,207743.0
2019-02-27 09:30:00,87.12,88.5,86.43,86.46,223364.0,87.12,88.5,86.43,86.46,223364.0
2019-02-27 10:00:00,86.46,86.52,84.98,85.23,325412.0,86.46,86.52,84.98,85.23,325412.0
2019-02-27 10:30:00,85.23,85.42,84.86,85.0,302163.0,85.23,85.42,84.86,85.0,302163.0
2019-02-27 11:00:00,85.0,85.6,84.94,85.48,241124.0,85.0,85.6,84.94,85.48,241124.0
2019-02-27 11:30:00,85.5,86.07,85.49,85.85,232051.0,85.5,86.07,85.49,85.85,232051.0
2019-02-27 12:00:00,85.86,85.9,85.39,85.42,286448.0,85.86,85.9,85.39,85.42,286448.0
2019-02-27 12:30:00,85.44,85.58,85.02,85.02,117075.0,85.44,85.58,85.02,85.02,117075.0
2019-02-27 13:00:00,85.03,85.37,85.03,85.29,114160.0,85.03,85.37,85.03,85.29,114160.0
2019-02-27 13:30:00,85.28,85.51,85.23,85.51,99423.0,85.28,85.51,85.23,85.51,99423.0
2019-02-27 14:00:00,85.5,85.51,84.87,84.88,182570.0,85.5,85.51,84.87,84.88,182570.0
2019-02-27 14:30:00,84.87,85.24,84.81,85.05,203032.0,84.87,85.24,84.81,85.05,203032.0
2019-02-27 15:00:00,85.05,85.13,84.63,84.63,194519.0,85.05,85.13,84.63,84.63,194519.0
2019-02-27 15:30:00,84.65,84.69,84.41,84.63,459499.0,84.65,84.69,84.41,84.63,459499.0
2019-02-28 09:30:00,84.71,86.84,84.56,86.56,301730.0,84.71,86.84,84.56,86.56,301730.0
2019-02-28 10:00:00,86.52,86.89,85.97,86.71,294012.0,86.52,86.89,85.97,86.71,294012.0
2019-02-28 10:30:00,86.71,87.35,86.52,86.71,193716.0,86.71,87.35,86.52,86.71,193716.0
2019-02-28 11:00:00,86.65,86.67,86.0,86.19,170689.0,86.65,86.67,86.0,86.19,170689.0
2019-02-28 11:30:00,86.2,86.53,86.15,86.35,93374.0,86.2,86.53,86.15,86.35,93374.0
2019-02-28 12:00:00,86.35,87.77,86.29,87.63,378045.0,86.35,87.77,86.29,87.63,378045.0
2019-02-28 12:30:00,87.66,87.81,87.0,87.0,137971.0,87.66,87.81,87.0,87.0,137971.0
2019-02-28 13:00:00,87.03,87.66,86.74,87.64,191969.0,87.03,87.66,86.74,87.64,191969.0
2019-02-28 13:30:00,87.64,87.92,87.38,87.51,164530.0,87.64,87.92,87.38,87.51,164530.0
2019-02-28 14:00:00,87.51,87.6,87.08,87.09,123260.0,87.51,87.6,87.08,87.09,123260.0
2019-02-28 14:30:00,87.09,87.11,86.72,86.89,132208.0,87.09,87.11,86.72,86.89,132208.0
2019-02-28 15:00:00,86.88,86.99,86.6,86.69,160796.0,86.88,86.99,86.6,86.69,160796.0
2019-02-28 15:30:00,86.68,87.33,86.64,87.27,469203.0,86.68,87.33,86.64,87.27,469203.0
2019-03-01 09:30:00,87.71,88.35,87.17,87.63,164293.0,87.71,88.35,87.17,87.63,164293.0
2019-03-01 10:00:00,87.59,87.65,86.93,87.3,105189.0,87.59,87.65,86.93,87.3,105189.0
2019-03-01 10:30:00,87.28,87.56,87.06,87.36,108011.0,87.28,87.56,87.06,87.36,108011.0
2019-03-01 11:00:00,87.37,87.54,87.04,87.25,97962.0,87.37,87.54,87.04,87.25,97962.0
2019-03-01 11:30:00,87.25,87.8,87.16,87.8,87320.0,87.25,87.8,87.16,87.8,87320.0
2019-03-01 12:00:00,87.77,88.29,87.74,88.14,80198.0,87.77,88.29,87.74,88.14,80198.0
2019-03-01 12:30:00,88.17,88.38,88.11,88.35,111607.0,88.17,88.38,88.11,88.35,111607.0
2019-03-01 13:00:00,88.33,88.8,88.24,88.38,80337.0,88.33,88.8,88.24,88.38,80337.0
2019-03-01 13:30:00,88.36,88.5,88.26,88.44,54145.0,88.36,88.5,88.26,88.44,54145.0
2019-03-01 14:00:00,88.47,88.91,88.42,88.85,79662.0,88.47,88.91,88.42,88.85,79662.0
2019-03-01 14:30:00,88.84,88.88,88.11,88.25,64690.0,88.84,88.88,88.11,88.25,64690.0
2019-03-01 15:00:00,88.25,88.29,88.02,88.08,77293.0,88.25,88.29,88.02,88.08,77293.0
2019-03-01 15:30:00,88.11,88.51,88.11,88.32,375223.0,88.11,88.51,88.11,88.32,375223.0
2019-03-04 09:30:00,88.8,89.8,87.68,88.42,210361.0,88.8,89.8,87.68,88.42,210361.0
2019-03-04 10:00:00,88.33,88.33,87.21,87.22,152072.0,88.33,88.33,87.21,87.22,152072.0
2019-03-04 10:30:00,87.24,88.35,87.07,87.55,270362.0,87.24,88.35,87.07,87.55,270362.0
2019-03-04 11:00:00,87.54,87.65,86.88,86.99,90164.0,87.54,87.65,86.88,86.99,90164.0
2019-03-04 11:30:00,86.97,87.06,86.35,86.51,102137.0,86.97,87.06,86.35,86.51,102137.0
2019-03-04 12:00:00,86.47,86.98,86.32,86.5,126431.0,86.47,86.98,86.32,86.5,126431.0
2019-03-04 12:30:00,86.47,86.98,86.36,86.95,79604.0,86.47,86.98,86.36,86.95,79604.0
2019-03-04 13:00:00,86.94,87.15,86.47,87.06,84869.0,86.94,87.15,86.47,87.06,84869.0
2019-03-04 13:30:00,87.02,87.26,86.82,87.19,32958.0,87.02,87.26,86.82,87.19,32958.0
2019-03-04 14:00:00,87.17,87.2,86.86,87.15,45550.0,87.17,87.2,86.86,87.15,45550.0
2019-03-04 14:30:00,87.16,87.49,87.13,87.32,50917.0,87.16,87.49,87.13,87.32,50917.0
2019-03-04 15:00:00,87.32,87.47,87.27,87.32,53291.0,87.32,87.47,87.27,87.32,53291.0
2019-03-04 15:30:00,87.31,87.47,87.25,87.44,182031.0,87.31,87.47,87.25,87.44,182031.0
2019-03-05 09:30:00,87.72,87.72,86.67,87.09,76863.0,87.72,87.72,86.67,87.09,76863.0
2019-03-05 10:00:00,87.06,87.29,86.22,86.28,54131.0,87.06,87.29,86.22,86.28,54131.0
2019-03-05 10:30:00,86.35,86.77,86.33,86.45,39918.0,86.35,86.77,86.33,86.45,39918.0
2019-03-05 11:00:00,86.51,86.98,86.48,86.58,52952.0,86.51,86.98,86.48,86.58,52952.0
2019-03-05 11:30:00,86.53,86.62,86.22,86.57,47654.0,86.53,86.62,86.22,86.57,47654.0
2019-03-05 12:00:00,86.55,86.88,86.51,86.85,26643.0,86.55,86.88,86.51,86.85,26643.0
2019-03-05 12:30:00,86.79,86.88,86.56,86.62,28921.0,86.79,86.88,86.56,86.62,28921.0
2019-03-05 13:00:00,86.58,86.94,86.5,86.82,28841.0,86.58,86.94,86.5,86.82,28841.0
2019-03-05 13:30:00,86.84,87.07,86.61,86.64,50241.0,86.84,87.07,86.61,86.64,50241.0
2019-03-05 14:00:00,86.66,86.82,86.49,86.82,50372.0,86.66,86.82,86.49,86.82,50372.0
2019-03-05 14:30:00,86.84,86.91,86.76,86.84,25075.0,86.84,86.91,86.76,86.84,25075.0
2019-03-05 15:00:00,86.84,87.12,86.68,87.1,34999.0,86.84,87.12,86.68,87.1,34999.0
2019-03-05 15:30:00,87.12,87.53,86.99,87.29,324678.0,87.12,87.53,86.99,87.29,324678.0
2019-03-06 09:30:00,87.33,88.31,86.96,88.31,113720.0,87.33,88.31,86.96,88.31,113720.0
2019-03-06 10:00:00,88.29,88.52,87.57,87.94,73437.0,88.29,88.52,87.57,87.94,73437.0
2019-03-06 10:30:00,87.93,88.04,87.54,88.04,74123.0,87.93,88.04,87.54,88.04,74123.0
2019-03-06 11:00:00,88.01,88.23,87.65,87.73,78650.0,88.01,88.23,87.65,87.73,78650.0
2019-03-06 11:30:00,87.72,87.77,87.24,87.46,54787.0,87.72,87.77,87.24,87.46,54787.0
2019-03-06 12:00:00,87.45,87.92,87.43,87.77,51988.0,87.45,87.92,87.43,87.77,51988.0
2019-03-06 12:30:00,87.77,87.95,87.25,87.28,63249.0,87.77,87.95,87.25,87.28,63249.0
2019-03-06 13:00:00,87.29,87.64,87.15,87.57,61906.0,87.29,87.64,87.15,87.57,61906.0
2019-03-06 13:30:00,87.59,87.85,87.55,87.83,41817.0,87.59,87.85,87.55,87.83,41817.0
2019-03-06 14:00:00,87.86,88.05,87.74,87.89,49124.0,87.86,88.05,87.74,87.89,49124.0
2019-03-06 14:30:00,87.85,87.9,87.4,87.45,46627.0,87.85,87.9,87.4,87.45,46627.0
2019-03-06 15:00:00,87.45,87.51,87.26,87.37,75905.0,87.45,87.51,87.26,87.37,75905.0
2019-03-06 15:30:00,87.35,87.57,87.17,87.22,183244.0,87.35,87.57,87.17,87.22,183244.0
2019-03-07 09:30:00,86.95,87.51,86.17,86.67,88200.0,86.95,87.51,86.17,86.67,88200.0
2019-03-07 10:00:00,86.7,87.36,86.5,87.35,55932.0,86.7,87.36,86.5,87.35,55932.0
2019-03-07 10:30:00,87.39,87.65,87.09,87.51,64559.0,87.39,87.65,87.09,87.51,64559.0
2019-03-07 11:00:00,87.48,88.03,87.22,87.91,108152.0,87.48,88.03,87.22,87.91,108152.0
2019-03-07 11:30:00,87.93,88.09,87.76,87.98,61550.0,87.93,88.09,87.76,87.98,61550.0
2019-03-07 12:00:00,87.95,88.15,87.87,88.04,65396.0,87.95,88.15,87.87,88.04,65396.0
2019-03-07 12:30:00,87.95,88.49,87.7,88.35,73936.0,87.95,88.49,87.7,88.35,73936.0
2019-03-07 13:00:00,88.31,88.56,87.97,88.03,55237.0,88.31,88.56,87.97,88.03,55237.0
2019-03-07 13:30:00,88.01,88.03,87.66,87.88,44805.0,88.01,88.03,87.66,87.88,44805.0
2019-03-07 14:00:00,87.86,88.13,87.72,88.13,61410.0,87.86,88.13,87.72,88.13,61410.0
2019-03-07 14:30:00,88.13,88.15,87.53,87.61,68934.0,88.13,88.15,87.53,87.61,68934.0
2019-03-07 15:00:00,87.6,88.05,87.54,87.88,66385.0,87.6,88.05,87.54,87.88,66385.0
2019-03-07 15:30:00,87.9,88.45,87.88,88.41,297005.0,87.9,88.45,87.88,88.41,297005.0
2019-03-08 09:30:00,87.36,87.57,86.34,86.37,150955.0,87.36,87.57,86.34,86.37,150955.0
2019-03-08 10:00:00,86.35,86.63,85.83,86.54,187744.0,86.35,86.63,85.83,86.54,187744.0
2019-03-08 10:30:00,86.54,86.99,86.38,86.74,97943.0,86.54,86.99,86.38,86.74,97943.0
2019-03-08 11:00:00,86.72,87.14,86.7,86.93,130025.0,86.72,87.14,86.7,86.93,130025.0
2019-03-08 11:30:00,86.89,86.97,86.41,86.47,105592.0,86.89,86.97,86.41,86.47,105592.0
2019-03-08 12:00:00,86.51,86.73,86.48,86.65,202964.0,86.51,86.73,86.48,86.65,202964.0
2019-03-08 12:30:00,86.62,86.99,86.58,86.63,40674.0,86.62,86.99,86.58,86.63,40674.0
2019-03-08 13:00:00,86.65,86.75,86.41,86.73,332318.0,86.65,86.75,86.41,86.73,332318.0
2019-03-08 13:30:00,86.73,87.19,86.71,86.96,47677.0,86.73,87.19,86.71,86.96,47677.0
2019-03-08 14:00:00,86.99,87.08,86.78,86.93,50028.0,86.99,87.08,86.78,86.93,50028.0
2019-03-08 14:30:00,86.94,87.03,86.59,86.64,95707.0,86.94,87.03,86.59,86.64,95707.0
2019-03-08 15:00:00,86.65,86.71,86.48,86.6,92326.0,86.65,86.71,86.48,86.6,92326.0
2019-03-08 15:30:00,86.6,87.14,86.58,87.04,381169.0,86.6,87.14,86.58,87.04,381169.0
2019-03-11 09:30:00,87.56,89.6,87.27,88.41,184024.0,87.56,89.6,87.27,88.41,184024.0
2019-03-11 10:00:00,88.53,88.92,88.07,88.64,73267.0,88.53,88.92,88.07,88.64,73267.0
2019-03-11 10:30:00,88.67,89.22,88.57,88.69,146890.0,88.67,89.22,88.57,88.69,146890.0
2019-03-11 11:00:00,88.74,89.02,88.6,88.99,103511.0,88.74,89.02,88.6,88.99,103511.0
2019-03-11 11:30:00,89.03,89.27,88.79,89.25,88071.0,89.03,89.27,88.79,89.25,88071.0
2019-03-11 12:00:00,89.23,89.78,89.11,89.78,81124.0,89.23,89.78,89.11,89.78,81124.0
2019-03-11 12:30:00,89.8,89.88,89.4,89.4,83302.0,89.8,89.88,89.4,89.4,83302.0
2019-03-11 13:00:00,89.42,89.69,89.3,89.57,64486.0,89.42,89.69,89.3,89.57,64486.0
2019-03-11 13:30:00,89.6,90.04,89.56,89.92,84240.0,89.6,90.04,89.56,89.92,84240.0
2019-03-11 14:00:00,89.91,90.0,89.48,89.55,109063.0,89.91,90.0,89.48,89.55,109063.0
2019-03-11 14:30:00,89.53,89.74,89.45,89.63,60162.0,89.53,89.74,89.45,89.63,60162.0
2019-03-11 15:00:00,89.62,90.02,89.23,89.89,212224.0,89.62,90.02,89.23,89.89,212224.0
2019-03-11 15:30:00,89.89,89.98,89.6,89.8,364784.0,89.89,89.98,89.6,89.8,364784.0
2019-03-12 09:30:00,89.88,90.15,89.09,89.33,138230.0,89.88,90.15,89.09,89.33,138230.0
2019-03-12 10:00:00,89.34,89.5,89.06,89.28,48549.0,89.34,89.5,89.06,89.28,48549.0
2019-03-12 10:30:00,89.33,89.77,89.32,89.42,44228.0,89.33,89.77,89.32,89.42,44228.0
2019-03-12 11:00:00,89.45,89.48,88.92,89.21,57838.0,89.45,89.48,88.92,89.21,57838.0
2019-03-12 11:30:00,89.23,89.51,89.08,89.48,48067.0,89.23,89.51,89.08,89.48,48067.0
2019-03-12 12:00:00,89.46,89.5,89.18,89.31,90456.0,89.46,89.5,89.18,89.31,90456.0
2019-03-12 12:30:00,89.25,89.29,89.13,89.22,37317.0,89.25,89.29,89.13,89.22,37317.0
2019-03-12 13:00:00,89.25,89.32,89.0,89.27,50332.0,89.25,89.32,89.0,89.27,50332.0
2019-03-12 13:30:00,89.28,89.38,89.0,89.32,97250.0,89.28,89.38,89.0,89.32,97250.0
2019-03-12 14:00:00,89.28,89.39,89.16,89.22,36983.0,89.28,89.39,89.16,89.22,36983.0
2019-03-12 14:30:00,89.2,89.61,89.04,89.59,89207.0,89.2,89.61,89.04,89.59,89207.0
2019-03-12 15:00:00,89.55,89.63,89.22,89.44,72944.0,89.55,89.63,89.22,89.44,72944.0
2019-03-12 15:30:00,89.45,90.0,89.29,89.86,332356.0,89.45,90.0,89.29,89.86,332356.0
2019-03-13 09:30:00,90.17,92.37,89.53,92.28,594510.0,90.17,92.37,89.53,92.28,594510.0
2019-03-13 10:00:00,92.27,93.1,91.35,92.83,771424.0,92.27,93.1,91.35,92.83,771424.0
2019-03-13 10:30:00,92.8,93.58,92.65,93.22,335692.0,92.8,93.58,92.65,93.22,335692.0
2019-03-13 11:00:00,93.23,93.95,93.02,93.79,336157.0,93.23,93.95,93.02,93.79,336157.0
2019-03-13 11:30:00,93.82,93.97,93.36,93.41,243118.0,93.82,93.97,93.36,93.41,243118.0
2019-03-13 12:00:00,93.44,94.3,93.4,94.12,326097.0,93.44,94.3,93.4,94.12,326097.0
2019-03-13 12:30:00,94.11,94.53,93.86,94.52,220733.0,94.11,94.53,93.86,94.52,220733.0
2019-03-13 13:00:00,94.51,94.79,94.15,94.6,234620.0,94.51,94.79,94.15,94.6,234620.0
2019-03-13 13:30:00,94.62,94.79,94.34,94.61,256870.0,94.62,94.79,94.34,94.61,256870.0
2019-03-13 14:00:00,94.65,94.95,94.49,94.7,173227.0,94.65,94.95,94.49,94.7,173227.0
2019-03-13 14:30:00,94.67,95.37,94.41,94.82,281938.0,94.67,95.37,94.41,94.82,281938.0
2019-03-13 15:00:00,94.81,96.23,94.69,96.07,566296.0,94.81,96.23,94.69,96.07,566296.0
2019-03-13 15:30:00,96.06,96.34,94.81,96.06,2204264.0,96.06,96.34,94.81,96.06,2204264.0
2019-03-14 09:30:00,93.6,93.68,90.78,92.46,851187.0,93.6,93.68,90.78,92.46,851187.0
2019-03-14 10:00:00,92.43,92.94,92.11,92.48,264339.0,92.43,92.94,92.11,92.48,264339.0
2019-03-14 10:30:00,92.48,92.55,91.9,92.28,240012.0,92.48,92.55,91.9,92.28,240012.0
2019-03-14 11:00:00,92.3,92.66,91.92,92.28,178757.0,92.3,92.66,91.92,92.28,178757.0
2019-03-14 11:30:00,92.29,93.1,92.11,93.03,149500.0,92.29,93.1,92.11,93.03,149500.0
2019-03-14 12:00:00,93.04,93.63,93.02,93.15,185907.0,93.04,93.63,93.02,93.15,185907.0
2019-03-14 12:30:00,93.18,93.52,92.44,92.92,142742.0,93.18,93.52,92.44,92.92,142742.0
2019-03-14 13:00:00,92.97,93.1,92.7,92.99,129011.0,92.97,93.1,92.7,92.99,129011.0
2019-03-14 13:30:00,93.01,93.22,92.7,92.74,145080.0,93.01,93.22,92.7,92.74,145080.0
2019-03-14 14:00:00,92.75,92.83,92.4,92.73,147476.0,92.75,92.83,92.4,92.73,147476.0
2019-03-14 14:30:00,92.72,92.9,92.52,92.56,119313.0,92.72,92.9,92.52,92.56,119313.0
2019-03-14 15:00:00,92.59,92.76,92.56,92.66,123184.0,92.59,92.76,92.56,92.66,123184.0
2019-03-14 15:30:00,92.67,92.78,92.35,92.41,353404.0,92.67,92.78,92.35,92.41,353404.0
2019-03-15 09:30:00,92.69,94.62,92.32,93.88,432628.0,92.69,94.62,92.32,93.88,432628.0
2019-03-15 10:00:00,93.8,94.03,93.21,93.44,117819.0,93.8,94.03,93.21,93.44,117819.0
2019-03-15 10:30:00,93.49,93.85,92.84,93.23,107153.0,93.49,93.85,92.84,93.23,107153.0
2019-03-15 11:00:00,93.31,93.49,92.93,93.29,92677.0,93.31,93.49,92.93,93.29,92677.0
2019-03-15 11:30:00,93.29,93.63,93.08,93.16,61408.0,93.29,93.63,93.08,93.16,61408.0
2019-03-15 12:00:00,93.1,93.49,93.05,93.23,42213.0,93.1,93.49,93.05,93.23,42213.0
2019-03-15 12:30:00,93.24,93.33,93.01,93.22,82466.0,93.24,93.33,93.01,93.22,82466.0
2019-03-15 13:00:00,93.24,93.36,92.97,93.27,48421.0,93.24,93.36,92.97,93.27,48421.0
2019-03-15 13:30:00,93.21,93.59,93.14,93.52,54606.0,93.21,93.59,93.14,93.52,54606.0
2019-03-15 14:00:00,93.49,93.83,93.44,93.51,44961.0,93.49,93.83,93.44,93.51,44961.0
2019-03-15 14:30:00,93.5,93.68,93.4,93.53,49431.0,93.5,93.68,93.4,93.53,49431.0
2019-03-15 15:00:00,93.51,93.81,93.48,93.56,94356.0,93.51,93.81,93.48,93.56,94356.0
2019-03-15 15:30:00,93.53,93.61,93.32,93.55,287074.0,93.53,93.61,93.32,93.55,287074.0
2019-03-18 09:30:00,93.83,94.45,92.61,93.57,292641.0,93.83,94.45,92.61,93.57,292641.0
2019-03-18 10:00:00,93.56,93.83,93.15,93.49,94909.0,93.56,93.83,93.15,93.49,94909.0
2019-03-18 10:30:00,93.55,94.27,93.11,94.26,121145.0,93.55,94.27,93.11,94.26,121145.0
2019-03-18 11:00:00,94.26,94.71,93.41,93.52,173895.0,94.26,94.71,93.41,93.52,173895.0
2019-03-18 11:30:00,93.5,93.68,93.27,93.28,98767.0,93.5,93.68,93.27,93.28,98767.0
2019-03-18 12:00:00,93.29,93.36,92.96,93.17,59913.0,93.29,93.36,92.96,93.17,59913.0
2019-03-18 12:30:00,93.14,93.33,92.94,93.1,40938.0,93.14,93.33,92.94,93.1,40938.0
2019-03-18 13:00:00,93.17,93.81,93.11,93.72,41029.0,93.17,93.81,93.11,93.72,41029.0
2019-03-18 13:30:00,93.74,93.83,93.54,93.54,54219.0,93.74,93.83,93.54,93.54,54219.0
2019-03-18 14:00:00,93.56,93.7,93.45,93.59,86313.0,93.56,93.7,93.45,93.59,86313.0
2019-03-18 14:30:00,93.59,94.22,93.58,94.09,83440.0,93.59,94.22,93.58,94.09,83440.0
2019-03-18 15:00:00,94.08,94.11,93.75,93.81,58687.0,94.08,94.11,93.75,93.81,58687.0
2019-03-18 15:30:00,93.81,93.88,93.63,93.83,170053.0,93.81,93.88,93.63,93.83,170053.0
2019-03-19 09:30:00,94.64,95.6,94.47,95.25,165816.0,94.64,95.6,94.47,95.25,165816.0
2019-03-19 10:00:00,95.25,95.95,95.18,95.9,121504.0,95.25,95.95,95.18,95.9,121504.0
2019-03-19 10:30:00,95.9,96.73,95.67,95.69,188824.0,95.9,96.73,95.67,95.69,188824.0
2019-03-19 11:00:00,95.72,95.98,95.6,95.85,73862.0,95.72,95.98,95.6,95.85,73862.0
2019-03-19 11:30:00,95.81,96.27,95.66,96.13,77840.0,95.81,96.27,95.66,96.13,77840.0
2019-03-19 12:00:00,96.17,96.37,95.74,95.82,72429.0,96.17,96.37,95.74,95.82,72429.0
2019-03-19 12:30:00,95.82,95.95,95.51,95.86,80176.0,95.82,95.95,95.51,95.86,80176.0
2019-03-19 13:00:00,95.84,96.85,95.73,96.32,178455.0,95.84,96.85,95.73,96.32,178455.0
2019-03-19 13:30:00,96.26,96.54,96.09,96.23,65245.0,96.26,96.54,96.09,96.23,65245.0
2019-03-19 14:00:00,96.28,96.35,95.74,95.77,85461.0,96.28,96.35,95.74,95.77,85461.0
2019-03-19 14:30:00,95.77,95.97,95.49,95.49,94269.0,95.77,95.97,95.49,95.49,94269.0
2019-03-19 15:00:00,95.51,95.62,95.26,95.26,94655.0,95.51,95.62,95.26,95.26,94655.0
2019-03-19 15:30:00,95.26,95.79,95.21,95.79,285393.0,95.26,95.79,95.21,95.79,285393.0
2019-03-20 09:30:00,96.45,97.84,95.53,96.91,313816.0,96.45,97.84,95.53,96.91,313816.0
2019-03-20 10:00:00,96.9,97.49,96.65,97.15,179696.0,96.9,97.49,96.65,97.15,179696.0
2019-03-20 10:30:00,97.13,97.49,96.48,97.46,206258.0,97.13,97.49,96.48,97.46,206258.0
2019-03-20 11:00:00,97.44,97.56,96.59,96.74,293370.0,97.44,97.56,96.59,96.74,293370.0
2019-03-20 11:30:00,96.74,96.78,96.35,96.62,149111.0,96.74,96.78,96.35,96.62,149111.0
2019-03-20 12:00:00,96.65,96.87,96.48,96.6,90876.0,96.65,96.87,96.48,96.6,90876.0
2019-03-20 12:30:00,96.58,96.58,96.0,96.16,107450.0,96.58,96.58,96.0,96.16,107450.0
2019-03-20 13:00:00,96.19,96.36,95.68,95.84,68181.0,96.19,96.36,95.68,95.84,68181.0
2019-03-20 13:30:00,95.85,96.25,95.81,96.16,74758.0,95.85,96.25,95.81,96.16,74758.0
2019-03-20 14:00:00,96.19,97.36,96.19,97.26,120946.0,96.19,97.36,96.19,97.26,120946.0
2019-03-20 14:30:00,97.28,97.34,96.61,96.73,65384.0,97.28,97.34,96.61,96.73,65384.0
2019-03-20 15:00:00,96.76,96.87,96.23,96.28,69377.0,96.76,96.87,96.23,96.28,69377.0
2019-03-20 15:30:00,96.25,96.32,95.95,96.06,149403.0,96.25,96.32,95.95,96.06,149403.0
2019-03-21 09:30:00,95.65,97.48,95.59,97.2,207020.0,95.65,97.48,95.59,97.2,207020.0
2019-03-21 10:00:00,97.1,97.37,96.71,97.3,203204.0,97.1,97.37,96.71,97.3,203204.0
2019-03-21 10:30:00,97.33,98.08,97.14,97.72,155413.0,97.33,98.08,97.14,97.72,155413.0
2019-03-21 11:00:00,97.73,98.09,97.53,97.64,132651.0,97.73,98.09,97.53,97.64,132651.0
2019-03-21 11:30:00,97.62,97.84,97.47,97.84,70476.0,97.62,97.84,97.47,97.84,70476.0
2019-03-21 12:00:00,97.84,98.09,97.53,97.98,71437.0,97.84,98.09,97.53,97.98,71437.0
2019-03-21 12:30:00,98.0,98.98,97.92,98.96,183562.0,98.0,98.98,97.92,98.96,183562.0
2019-03-21 13:00:00,98.94,99.23,98.88,99.15,139616.0,98.94,99.23,98.88,99.15,139616.0
2019-03-21 13:30:00,99.13,99.36,98.73,98.76,119893.0,99.13,99.36,98.73,98.76,119893.0
2019-03-21 14:00:00,98.77,99.43,98.68,99.35,160126.0,98.77,99.43,98.68,99.35,160126.0
2019-03-21 14:30:00,99.38,99.8,99.34,99.49,145358.0,99.38,99.8,99.34,99.49,145358.0
2019-03-21 15:00:00,99.5,99.5,98.58,98.96,209979.0,99.5,99.5,98.58,98.96,209979.0
2019-03-21 15:30:00,99.0,99.38,98.89,99.08,376020.0,99.0,99.38,98.89,99.08,376020.0
2019-03-22 09:30:00,98.89,100.44,96.45,96.58,256938.0,98.89,100.44,96.45,96.58,256938.0
2019-03-22 10:00:00,96.63,97.38,96.47,96.95,113591.0,96.63,97.38,96.47,96.95,113591.0
2019-03-22 10:30:00,96.98,97.21,96.15,96.23,82812.0,96.98,97.21,96.15,96.23,82812.0
2019-03-22 11:00:00,96.18,96.52,95.91,95.98,85750.0,96.18,96.52,95.91,95.98,85750.0
2019-03-22 11:30:00,95.9,96.08,95.8,95.91,123214.0,95.9,96.08,95.8,95.91,123214.0
2019-03-22 12:00:00,95.93,96.57,95.92,96.52,90193.0,95.93,96.57,95.92,96.52,90193.0
2019-03-22 12:30:00,96.51,96.73,96.04,96.56,94339.0,96.51,96.73,96.04,96.56,94339.0
2019-03-22 13:00:00,96.54,96.75,96.46,96.68,71094.0,96.54,96.75,96.46,96.68,71094.0
2019-03-22 13:30:00,96.67,96.84,96.21,96.28,71221.0,96.67,96.84,96.21,96.28,71221.0
2019-03-22 14:00:00,96.3,96.88,96.27,96.7,71701.0,96.3,96.88,96.27,96.7,71701.0
2019-03-22 14:30:00,96.7,96.9,96.51,96.61,57356.0,96.7,96.9,96.51,96.61,57356.0
2019-03-22 15:00:00,96.59,96.73,96.47,96.48,91449.0,96.59,96.73,96.47,96.48,91449.0
2019-03-22 15:30:00,96.47,96.47,95.95,96.01,186021.0,96.47,96.47,95.95,96.01,186021.0
2019-03-25 09:30:00,95.87,96.12,94.51,95.0,152976.0,95.87,96.12,94.51,95.0,152976.0
2019-03-25 10:00:00,95.06,95.5,94.87,95.34,67454.0,95.06,95.5,94.87,95.34,67454.0
2019-03-25 10:30:00,95.36,96.25,95.14,95.89,57660.0,95.36,96.25,95.14,95.89,57660.0
2019-03-25 11:00:00,95.84,96.2,95.62,96.07,72069.0,95.84,96.2,95.62,96.07,72069.0
2019-03-25 11:30:00,96.07,96.07,95.32,95.6,188139.0,96.07,96.07,95.32,95.6,188139.0
2019-03-25 12:00:00,95.6,96.0,95.43,95.78,41174.0,95.6,96.0,95.43,95.78,41174.0
2019-03-25 12:30:00,95.8,95.84,95.36,95.74,38290.0,95.8,95.84,95.36,95.74,38290.0
2019-03-25 13:00:00,95.79,95.86,95.32,95.43,42932.0,95.79,95.86,95.32,95.43,42932.0
2019-03-25 13:30:00,95.43,95.6,94.92,95.44,191499.0,95.43,95.6,94.92,95.44,191499.0
2019-03-25 14:00:00,95.44,95.84,95.38,95.76,72274.0,95.44,95.84,95.38,95.76,72274.0
2019-03-25 14:30:00,95.77,96.08,95.57,95.97,79329.0,95.77,96.08,95.57,95.97,79329.0
2019-03-25 15:00:00,96.04,96.36,95.97,96.09,78930.0,96.04,96.36,95.97,96.09,78930.0
2019-03-25 15:30:00,96.09,96.32,95.97,96.03,168250.0,96.09,96.32,95.97,96.03,168250.0
2019-03-26 09:30:00,96.85,98.65,96.72,98.48,172399.0,96.85,98.65,96.72,98.48,172399.0
2019-03-26 10:00:00,98.48,98.71,97.26,97.49,209958.0,98.48,98.71,97.26,97.49,209958.0
2019-03-26 10:30:00,97.47,98.03,97.3,97.89,146928.0,97.47,98.03,97.3,97.89,146928.0
2019-03-26 11:00:00,97.9,97.98,97.07,97.27,152605.0,97.9,97.98,97.07,97.27,152605.0
2019-03-26 11:30:00,97.29,97.6,97.07,97.09,135871.0,97.29,97.6,97.07,97.09,135871.0
2019-03-26 12:00:00,97.09,97.62,97.06,97.19,148343.0,97.09,97.62,97.06,97.19,148343.0
2019-03-26 12:30:00,97.17,97.3,96.96,97.16,83353.0,97.17,97.3,96.96,97.16,83353.0
2019-03-26 13:00:00,97.23,97.23,96.57,96.66,50721.0,97.23,97.23,96.57,96.66,50721.0
2019-03-26 13:30:00,96.64,96.76,96.27,96.33,63199.0,96.64,96.76,96.27,96.33,63199.0
2019-03-26 14:00:00,96.27,96.54,96.16,96.33,97391.0,96.27,96.54,96.16,96.33,97391.0
2019-03-26 14:30:00,96.27,96.5,96.05,96.33,64500.0,96.27,96.5,96.05,96.33,64500.0
2019-03-26 15:00:00,96.31,96.55,95.95,96.04,129181.0,96.31,96.55,95.95,96.04,129181.0
2019-03-26 15:30:00,96.01,96.4,95.9,96.37,234107.0,96.01,96.4,95.9,96.37,234107.0
2019-03-27 09:30:00,96.42,96.56,94.56,94.56,144441.0,96.42,96.56,94.56,94.56,144441.0
2019-03-27 10:00:00,94.56,94.86,94.03,94.63,161926.0,94.56,94.86,94.03,94.63,161926.0
2019-03-27 10:30:00,94.62,95.05,94.44,94.89,110986.0,94.62,95.05,94.44,94.89,110986.0
2019-03-27 11:00:00,94.91,95.15,94.2,94.2,119344.0,94.91,95.15,94.2,94.2,119344.0
2019-03-27 11:30:00,94.16,94.46,93.77,94.06,85408.0,94.16,94.46,93.77,94.06,85408.0
2019-03-27 12:00:00,94.1,94.7,94.06,94.66,39228.0,94.1,94.7,94.06,94.66,39228.0
2019-03-27 12:30:00,94.62,94.94,94.6,94.77,55860.0,94.62,94.94,94.6,94.77,55860.0
2019-03-27 13:00:00,94.75,95.34,94.63,95.27,54222.0,94.75,95.34,94.63,95.27,54222.0
2019-03-27 13:30:00,95.28,95.3,95.0,95.01,61746.0,95.28,95.3,95.0,95.01,61746.0
2019-03-27 14:00:00,95.01,95.21,94.73,94.86,23386.0,95.01,95.21,94.73,94.86,23386.0
2019-03-27 14:30:00,94.82,94.94,94.39,94.54,35852.0,94.82,94.94,94.39,94.54,35852.0
2019-03-27 15:00:00,94.61,94.71,94.45,94.68,24720.0,94.61,94.71,94.45,94.68,24720.0
2019-03-27 15:30:00,94.72,94.83,94.36,94.49,117973.0,94.72,94.83,94.36,94.49,117973.0
2019-03-28 09:30:00,94.66,95.21,94.15,95.05,124748.0,94.66,95.21,94.15,95.05,124748.0
2019-03-28 10:00:00,95.01,95.11,94.33,94.59,79356.0,95.01,95.11,94.33,94.59,79356.0
2019-03-28 10:30:00,94.64,94.79,94.36,94.43,89037.0,94.64,94.79,94.36,94.43,89037.0
2019-03-28 11:00:00,94.4,94.84,94.1,94.5,77454.0,94.4,94.84,94.1,94.5,77454.0
2019-03-28 11:30:00,94.49,95.43,94.44,95.43,71842.0,94.49,95.43,94.44,95.43,71842.0
2019-03-28 12:00:00,95.39,95.48,94.64,95.42,52953.0,95.39,95.48,94.64,95.42,52953.0
2019-03-28 12:30:00,95.42,95.42,95.03,95.27,25508.0,95.42,95.42,95.03,95.27,25508.0
2019-03-28 13:00:00,95.29,95.57,95.24,95.38,31779.0,95.29,95.57,95.24,95.38,31779.0
2019-03-28 13:30:00,95.37,95.73,95.34,95.55,65004.0,95.37,95.73,95.34,95.55,65004.0
2019-03-28 14:00:00,95.58,96.08,95.53,95.95,91146.0,95.58,96.08,95.53,95.95,91146.0
2019-03-28 14:30:00,95.92,96.04,95.69,95.97,36092.0,95.92,96.04,95.69,95.97,36092.0
2019-03-28 15:00:00,95.97,96.53,95.97,96.25,92877.0,95.97,96.53,95.97,96.25,92877.0
2019-03-28 15:30:00,96.26,96.67,96.19,96.48,189458.0,96.26,96.67,96.19,96.48,189458.0
2019-03-29 09:30:00,96.95,97.55,94.87,94.88,204021.0,96.95,97.55,94.87,94.88,204021.0
2019-03-29 10:00:00,94.91,95.78,94.88,95.53,111017.0,94.91,95.78,94.88,95.53,111017.0
2019-03-29 10:30:00,95.5,95.65,94.65,94.72,121993.0,95.5,95.65,94.65,94.72,121993.0
2019-03-29 11:00:00,94.72,95.38,94.68,95.04,122208.0,94.72,95.38,94.68,95.04,122208.0
2019-03-29 11:30:00,95.06,95.31,94.97,95.09,119820.0,95.06,95.31,94.97,95.09,119820.0
2019-03-29 12:00:00,95.08,95.08,94.65,94.87,86192.0,95.08,95.08,94.65,94.87,86192.0
2019-03-29 12:30:00,94.88,95.06,94.79,94.86,74858.0,94.88,95.06,94.79,94.86,74858.0
2019-03-29 13:00:00,94.87,94.97,94.41,94.51,100718.0,94.87,94.97,94.41,94.51,100718.0
2019-03-29 13:30:00,94.49,94.62,94.31,94.56,106156.0,94.49,94.62,94.31,94.56,106156.0
2019-03-29 14:00:00,94.56,94.63,94.22,94.54,126141.0,94.56,94.63,94.22,94.54,126141.0
2019-03-29 14:30:00,94.54,94.89,94.46,94.79,122296.0,94.54,94.89,94.46,94.79,122296.0
2019-03-29 15:00:00,94.79,94.9,94.25,94.25,115799.0,94.79,94.9,94.25,94.25,115799.0
2019-03-29 15:30:00,94.26,94.65,94.05,94.36,330955.0,94.26,94.65,94.05,94.36,330955.0
2019-04-01 09:30:00,95.56,96.01,94.96,95.34,184033.0,95.56,96.01,94.96,95.34,184033.0
2019-04-01 10:00:00,95.44,95.67,94.39,94.73,114567.0,95.44,95.67,94.39,94.73,114567.0
2019-04-01 10:30:00,94.76,95.0,94.58,94.79,83627.0,94.76,95.0,94.58,94.79,83627.0
2019-04-01 11:00:00,94.83,95.06,94.64,94.86,80209.0,94.83,95.06,94.64,94.86,80209.0
2019-04-01 11:30:00,94.85,94.98,94.53,94.71,60087.0,94.85,94.98,94.53,94.71,60087.0
2019-04-01 12:00:00,94.68,94.93,94.58,94.75,49859.0,94.68,94.93,94.58,94.75,49859.0
2019-04-01 12:30:00,94.77,95.13,94.73,95.13,48006.0,94.77,95.13,94.73,95.13,48006.0
2019-04-01 13:00:00,95.15,95.77,95.1,95.66,25867.0,95.15,95.77,95.1,95.66,25867.0
2019-04-01 13:30:00,95.63,95.93,95.47,95.84,55159.0,95.63,95.93,95.47,95.84,55159.0
2019-04-01 14:00:00,95.85,96.06,95.0,95.01,127707.0,95.85,96.06,95.0,95.01,127707.0
2019-04-01 14:30:00,95.05,95.38,95.04,95.19,112563.0,95.05,95.38,95.04,95.19,112563.0
2019-04-01 15:00:00,95.15,95.4,95.12,95.33,110647.0,95.15,95.4,95.12,95.33,110647.0
2019-04-01 15:30:00,95.34,95.86,95.3,95.69,233106.0,95.34,95.86,95.3,95.69,233106.0
2019-04-02 09:30:00,96.09,96.09,94.73,94.93,139965.0,96.09,96.09,94.73,94.93,139965.0
2019-04-02 10:00:00,94.9,96.78,94.8,96.78,108748.0,94.9,96.78,94.8,96.78,108748.0
2019-04-02 10:30:00,96.71,97.27,96.45,97.18,122064.0,96.71,97.27,96.45,97.18,122064.0
2019-04-02 11:00:00,97.18,97.19,96.4,96.53,95952.0,97.18,97.19,96.4,96.53,95952.0
2019-04-02 11:30:00,96.52,97.2,96.51,97.14,107852.0,96.52,97.2,96.51,97.14,107852.0
2019-04-02 12:00:00,97.15,97.42,97.05,97.33,135824.0,97.15,97.42,97.05,97.33,135824.0
2019-04-02 12:30:00,97.32,97.45,96.92,97.07,91688.0,97.32,97.45,96.92,97.07,91688.0
2019-04-02 13:00:00,97.08,97.36,96.85,97.25,70883.0,97.08,97.36,96.85,97.25,70883.0
2019-04-02 13:30:00,97.28,97.69,97.2,97.69,81358.0,97.28,97.69,97.2,97.69,81358.0
2019-04-02 14:00:00,97.71,97.71,97.27,97.69,64893.0,97.71,97.71,97.27,97.69,64893.0
2019-04-02 14:30:00,97.69,97.72,97.25,97.28,83330.0,97.69,97.72,97.25,97.28,83330.0
2019-04-02 15:00:00,97.29,97.39,97.08,97.09,104971.0,97.29,97.39,97.08,97.09,104971.0
2019-04-02 15:30:00,97.09,97.82,97.07,97.67,326930.0,97.09,97.82,97.07,97.67,326930.0
2019-04-03 09:30:00,98.05,99.52,97.87,98.3,134518.0,98.05,99.52,97.87,98.3,134518.0
2019-04-03 10:00:00,98.24,98.68,98.03,98.23,133362.0,98.24,98.68,98.03,98.23,133362.0
2019-04-03 10:30:00,98.19,98.53,97.79,98.1,93916.0,98.19,98.53,97.79,98.1,93916.0
2019-04-03 11:00:00,98.1,98.44,97.94,98.38,88165.0,98.1,98.44,97.94,98.38,88165.0
2019-04-03 11:30:00,98.4,98.55,98.06,98.5,57089.0,98.4,98.55,98.06,98.5,57089.0
2019-04-03 12:00:00,98.54,99.05,98.44,98.69,79744.0,98.54,99.05,98.44,98.69,79744.0
2019-04-03 12:30:00,98.7,98.72,98.3,98.5,47212.0,98.7,98.72,98.3,98.5,47212.0
2019-04-03 13:00:00,98.51,98.83,98.5,98.58,49472.0,98.51,98.83,98.5,98.58,49472.0
2019-04-03 13:30:00,98.63,98.67,98.1,98.11,24866.0,98.63,98.67,98.1,98.11,24866.0
2019-04-03 14:00:00,98.11,98.31,98.02,98.2,32739.0,98.11,98.31,98.02,98.2,32739.0
2019-04-03 14:30:00,98.2,98.26,97.91,98.02,26013.0,98.2,98.26,97.91,98.02,26013.0
2019-04-03 15:00:00,98.0,98.21,97.8,98.19,47716.0,98.0,98.21,97.8,98.19,47716.0
2019-04-03 15:30:00,98.17,98.17,97.72,97.89,125294.0,98.17,98.17,97.72,97.89,125294.0
2019-04-04 09:30:00,97.57,97.73,94.6,95.28,434076.0,97.57,97.73,94.6,95.28,434076.0
2019-04-04 10:00:00,95.28,95.29,93.22,93.22,243946.0,95.28,95.29,93.22,93.22,243946.0
2019-04-04 10:30:00,93.27,94.36,92.93,93.64,225655.0,93.27,94.36,92.93,93.64,225655.0
2019-04-04 11:00:00,93.7,93.92,93.37,93.67,174114.0,93.7,93.92,93.37,93.67,174114.0
2019-04-04 11:30:00,93.67,94.11,93.5,93.83,200149.0,93.67,94.11,93.5,93.83,200149.0
2019-04-04 12:00:00,93.83,93.95,93.57,93.69,174200.0,93.83,93.95,93.57,93.69,174200.0
2019-04-04 12:30:00,93.7,93.85,93.23,93.77,129997.0,93.7,93.85,93.23,93.77,129997.0
2019-04-04 13:00:00,93.79,94.18,93.79,93.9,138052.0,93.79,94.18,93.79,93.9,138052.0
2019-04-04 13:30:00,93.87,93.92,93.31,93.34,106071.0,93.87,93.92,93.31,93.34,106071.0
2019-04-04 14:00:00,93.31,93.68,93.18,93.48,106694.0,93.31,93.68,93.18,93.48,106694.0
2019-04-04 14:30:00,93.5,93.92,93.4,93.85,179761.0,93.5,93.92,93.4,93.85,179761.0
2019-04-04 15:00:00,93.85,93.94,93.58,93.7,136352.0,93.85,93.94,93.58,93.7,136352.0
2019-04-04 15:30:00,93.72,94.0,93.63,93.68,320379.0,93.72,94.0,93.63,93.68,320379.0
2019-04-05 09:30:00,94.35,95.19,93.68,94.5,211884.0,94.35,95.19,93.68,94.5,211884.0
2019-04-05 10:00:00,94.5,94.89,94.29,94.83,197142.0,94.5,94.89,94.29,94.83,197142.0
2019-04-05 10:30:00,94.84,95.26,94.82,94.9,115697.0,94.84,95.26,94.82,94.9,115697.0
2019-04-05 11:00:00,94.85,94.95,94.2,94.46,105066.0,94.85,94.95,94.2,94.46,105066.0
2019-04-05 11:30:00,94.43,94.55,94.21,94.3,66780.0,94.43,94.55,94.21,94.3,66780.0
2019-04-05 12:00:00,94.35,94.61,94.34,94.51,42151.0,94.35,94.61,94.34,94.51,42151.0
2019-04-05 12:30:00,94.49,94.49,94.27,94.47,84409.0,94.49,94.49,94.27,94.47,84409.0
2019-04-05 13:00:00,94.46,94.68,94.44,94.51,42370.0,94.46,94.68,94.44,94.51,42370.0
2019-04-05 13:30:00,94.51,94.6,94.36,94.53,67083.0,94.51,94.6,94.36,94.53,67083.0
2019-04-05 14:00:00,94.51,94.58,94.31,94.46,165266.0,94.51,94.58,94.31,94.46,165266.0
2019-04-05 14:30:00,94.44,94.66,94.4,94.59,63957.0,94.44,94.66,94.4,94.59,63957.0
2019-04-05 15:00:00,94.59,94.64,94.21,94.59,73781.0,94.59,94.64,94.21,94.59,73781.0
2019-04-05 15:30:00,94.59,94.71,94.32,94.51,221005.0,94.59,94.71,94.32,94.51,221005.0
2019-04-08 09:30:00,94.48,94.55,91.4,92.46,310652.0,94.48,94.55,91.4,92.46,310652.0
2019-04-08 10:00:00,92.47,93.25,92.3,93.03,148674.0,92.47,93.25,92.3,93.03,148674.0
2019-04-08 10:30:00,93.01,93.33,92.75,92.97,129185.0,93.01,93.33,92.75,92.97,129185.0
2019-04-08 11:00:00,92.98,93.36,92.77,93.36,144607.0,92.98,93.36,92.77,93.36,144607.0
2019-04-08 11:30:00,93.4,93.56,92.96,93.02,57832.0,93.4,93.56,92.96,93.02,57832.0
2019-04-08 12:00:00,93.1,93.89,93.01,93.83,45629.0,93.1,93.89,93.01,93.83,45629.0
2019-04-08 12:30:00,93.82,94.24,93.72,94.24,45800.0,93.82,94.24,93.72,94.24,45800.0
2019-04-08 13:00:00,94.23,94.39,93.92,94.12,67621.0,94.23,94.39,93.92,94.12,67621.0
2019-04-08 13:30:00,94.09,94.26,93.85,94.19,49317.0,94.09,94.26,93.85,94.19,49317.0
2019-04-08 14:00:00,94.22,94.25,94.04,94.13,26032.0,94.22,94.25,94.04,94.13,26032.0
2019-04-08 14:30:00,94.14,94.19,93.97,94.15,30474.0,94.14,94.19,93.97,94.15,30474.0
2019-04-08 15:00:00,94.11,94.28,94.09,94.19,35613.0,94.11,94.28,94.09,94.19,35613.0
2019-04-08 15:30:00,94.15,94.32,94.1,94.29,155507.0,94.15,94.32,94.1,94.29,155507.0
2019-04-09 09:30:00,93.8,94.79,93.09,94.04,145225.0,93.8,94.79,93.09,94.04,145225.0
2019-04-09 10:00:00,94.1,94.28,93.64,93.89,117972.0,94.1,94.28,93.64,93.89,117972.0
2019-04-09 10:30:00,93.9,94.0,93.53,93.74,72957.0,93.9,94.0,93.53,93.74,72957.0
2019-04-09 11:00:00,93.77,93.99,93.38,93.55,64585.0,93.77,93.99,93.38,93.55,64585.0
2019-04-09 11:30:00,93.56,93.8,93.36,93.52,44728.0,93.56,93.8,93.36,93.52,44728.0
2019-04-09 12:00:00,93.54,93.77,93.51,93.7,84329.0,93.54,93.77,93.51,93.7,84329.0
2019-04-09 12:30:00,93.73,93.87,93.59,93.65,46060.0,93.73,93.87,93.59,93.65,46060.0
2019-04-09 13:00:00,93.67,93.81,93.54,93.55,33923.0,93.67,93.81,93.54,93.55,33923.0
2019-04-09 13:30:00,93.52,93.61,93.4,93.5,25320.0,93.52,93.61,93.4,93.5,25320.0
2019-04-09 14:00:00,93.49,93.63,93.45,93.52,28782.0,93.49,93.63,93.45,93.52,28782.0
2019-04-09 14:30:00,93.51,93.55,93.31,93.37,32492.0,93.51,93.55,93.31,93.37,32492.0
2019-04-09 15:00:00,93.34,93.51,93.28,93.29,71806.0,93.34,93.51,93.28,93.29,71806.0
2019-04-09 15:30:00,93.29,93.32,92.94,93.28,280714.0,93.29,93.32,92.94,93.28,280714.0
2019-04-10 09:30:00,93.38,94.1,93.38,93.85,210006.0,93.38,94.1,93.38,93.85,210006.0
2019-04-10 10:00:00,93.86,94.4,93.75,94.24,127304.0,93.86,94.4,93.75,94.24,127304.0
2019-04-10 10:30:00,94.28,94.34,93.89,93.9,73307.0,94.28,94.34,93.89,93.9,73307.0
2019-04-10 11:00:00,93.91,94.25,93.84,94.1,66693.0,93.91,94.25,93.84,94.1,66693.0
2019-04-10 11:30:00,94.06,94.13,93.92,93.97,33965.0,94.06,94.13,93.92,93.97,33965.0
2019-04-10 12:00:00,93.98,94.13,93.89,94.06,48802.0,93.98,94.13,93.89,94.06,48802.0
2019-04-10 12:30:00,94.06,94.36,94.03,94.33,83668.0,94.06,94.36,94.03,94.33,83668.0
2019-04-10 13:00:00,94.32,94.56,94.18,94.36,69539.0,94.32,94.56,94.18,94.36,69539.0
2019-04-10 13:30:00,94.38,94.88,94.37,94.81,85568.0,94.38,94.88,94.37,94.81,85568.0
2019-04-10 14:00:00,94.83,95.07,94.67,94.9,65329.0,94.83,95.07,94.67,94.9,65329.0
2019-04-10 14:30:00,94.84,95.0,94.69,94.93,33723.0,94.84,95.0,94.69,94.93,33723.0
2019-04-10 15:00:00,94.94,95.17,94.94,95.03,44308.0,94.94,95.17,94.94,95.03,44308.0
2019-04-10 15:30:00,95.04,95.37,95.03,95.37,180340.0,95.04,95.37,95.03,95.37,180340.0
2019-04-11 09:30:00,95.7,95.89,94.8,95.3,121643.0,95.7,95.89,94.8,95.3,121643.0
2019-04-11 10:00:00,95.27,95.74,95.19,95.48,101408.0,95.27,95.74,95.19,95.48,101408.0
2019-04-11 10:30:00,95.5,95.8,95.4,95.8,53872.0,95.5,95.8,95.4,95.8,53872.0
2019-04-11 11:00:00,95.8,96.23,95.72,96.02,181152.0,95.8,96.23,95.72,96.02,181152.0
2019-04-11 11:30:00,96.01,96.01,95.11,95.29,49792.0,96.01,96.01,95.11,95.29,49792.0
2019-04-11 12:00:00,95.27,95.59,95.25,95.5,101250.0,95.27,95.59,95.25,95.5,101250.0
2019-04-11 12:30:00,95.48,95.58,95.38,95.48,28447.0,95.48,95.58,95.38,95.48,28447.0
2019-04-11 13:00:00,95.45,95.68,95.41,95.52,44463.0,95.45,95.68,95.41,95.52,44463.0
2019-04-11 13:30:00,95.55,95.68,95.37,95.6,30967.0,95.55,95.68,95.37,95.6,30967.0
2019-04-11 14:00:00,95.63,95.7,95.52,95.53,18282.0,95.63,95.7,95.52,95.53,18282.0
2019-04-11 14:30:00,95.54,95.65,95.08,95.34,23853.0,95.54,95.65,95.08,95.34,23853.0
2019-04-11 15:00:00,95.34,95.42,95.18,95.25,29635.0,95.34,95.42,95.18,95.25,29635.0
2019-04-11 15:30:00,95.24,95.32,95.07,95.26,135436.0,95.24,95.32,95.07,95.26,135436.0
2019-04-12 09:30:00,95.78,95.78,94.0,95.05,118027.0,95.78,95.78,94.0,95.05,118027.0
2019-04-12 10:00:00,95.06,95.13,94.6,94.94,137842.0,95.06,95.13,94.6,94.94,137842.0
2019-04-12 10:30:00,94.93,94.94,94.29,94.46,57307.0,94.93,94.94,94.29,94.46,57307.0
2019-04-12 11:00:00,94.43,94.64,94.24,94.56,81875.0,94.43,94.64,94.24,94.56,81875.0
2019-04-12 11:30:00,94.56,94.81,94.52,94.61,39138.0,94.56,94.81,94.52,94.61,39138.0
2019-04-12 12:00:00,94.61,94.87,94.41,94.84,32215.0,94.61,94.87,94.41,94.84,32215.0
2019-04-12 12:30:00,94.86,94.92,94.67,94.8,43994.0,94.86,94.92,94.67,94.8,43994.0
2019-04-12 13:00:00,94.8,94.86,94.52,94.62,41672.0,94.8,94.86,94.52,94.62,41672.0
2019-04-12 13:30:00,94.62,94.73,94.4,94.56,57913.0,94.62,94.73,94.4,94.56,57913.0
2019-04-12 14:00:00,94.53,94.77,94.52,94.66,94663.0,94.53,94.77,94.52,94.66,94663.0
2019-04-12 14:30:00,94.66,94.74,94.61,94.65,69001.0,94.66,94.74,94.61,94.65,69001.0
2019-04-12 15:00:00,94.66,94.66,94.39,94.41,36871.0,94.66,94.66,94.39,94.41,36871.0
2019-04-12 15:30:00,94.41,94.47,94.09,94.1,239461.0,94.41,94.47,94.09,94.1,239461.0
2019-04-15 09:30:00,94.57,95.57,94.12,95.43,220148.0,94.57,95.57,94.12,95.43,220148.0
2019-04-15 10:00:00,95.44,96.17,95.33,95.45,104360.0,95.44,96.17,95.33,95.45,104360.0
2019-04-15 10:30:00,95.41,95.43,94.85,95.02,97027.0,95.41,95.43,94.85,95.02,97027.0
2019-04-15 11:00:00,95.03,95.12,94.27,94.3,95767.0,95.03,95.12,94.27,94.3,95767.0
2019-04-15 11:30:00,94.27,94.27,93.59,93.6,84963.0,94.27,94.27,93.59,93.6,84963.0
2019-04-15 12:00:00,93.6,93.68,93.06,93.37,173107.0,93.6,93.68,93.06,93.37,173107.0
2019-04-15 12:30:00,93.39,93.64,93.07,93.11,44487.0,93.39,93.64,93.07,93.11,44487.0
2019-04-15 13:00:00,93.13,93.35,93.03,93.32,26893.0,93.13,93.35,93.03,93.32,26893.0
2019-04-15 13:30:00,93.26,93.43,93.15,93.26,44892.0,93.26,93.43,93.15,93.26,44892.0
2019-04-15 14:00:00,93.24,93.35,92.85,92.93,105282.0,93.24,93.35,92.85,92.93,105282.0
2019-04-15 14:30:00,92.94,93.04,92.68,92.77,125429.0,92.94,93.04,92.68,92.77,125429.0
2019-04-15 15:00:00,92.79,93.01,92.67,92.86,142410.0,92.79,93.01,92.67,92.86,142410.0
2019-04-15 15:30:00,92.85,92.98,92.58,92.65,308116.0,92.85,92.98,92.58,92.65,308116.0
2019-04-16 09:30:00,93.0,93.07,89.62,90.21,334333.0,93.0,93.07,89.62,90.21,334333.0
2019-04-16 10:00:00,90.21,91.0,90.1,90.8,211230.0,90.21,91.0,90.1,90.8,211230.0
2019-04-16 10:30:00,90.79,90.79,90.07,90.12,153844.0,90.79,90.79,90.07,90.12,153844.0
2019-04-16 11:00:00,90.13,90.75,90.12,90.5,171553.0,90.13,90.75,90.12,90.5,171553.0
2019-04-16 11:30:00,90.52,90.94,90.28,90.83,137520.0,90.52,90.94,90.28,90.83,137520.0
2019-04-16 12:00:00,90.82,90.91,90.29,90.31,91010.0,90.82,90.91,90.29,90.31,91010.0
2019-04-16 12:30:00,90.31,90.4,90.11,90.12,84665.0,90.31,90.4,90.11,90.12,84665.0
2019-04-16 13:00:00,90.07,90.25,90.01,90.08,82307.0,90.07,90.25,90.01,90.08,82307.0
2019-04-16 13:30:00,90.07,90.16,89.87,89.95,91194.0,90.07,90.16,89.87,89.95,91194.0
2019-04-16 14:00:00,89.95,90.63,89.72,90.5,189917.0,89.95,90.63,89.72,90.5,189917.0
2019-04-16 14:30:00,90.51,91.49,90.48,90.86,139489.0,90.51,91.49,90.48,90.86,139489.0
2019-04-16 15:00:00,90.89,90.92,90.36,90.45,91382.0,90.89,90.92,90.36,90.45,91382.0
2019-04-16 15:30:00,90.44,90.98,90.25,90.94,286370.0,90.44,90.98,90.25,90.94,286370.0
2019-04-17 09:30:00,90.94,91.18,88.69,88.7,247461.0,90.94,91.18,88.69,88.7,247461.0
2019-04-17 10:00:00,88.6,88.93,87.97,88.8,196985.0,88.6,88.93,87.97,88.8,196985.0
2019-04-17 10:30:00,88.78,89.13,88.67,88.68,165610.0,88.78,89.13,88.67,88.68,165610.0
2019-04-17 11:00:00,88.69,89.92,88.68,89.91,179528.0,88.69,89.92,88.68,89.91,179528.0
2019-04-17 11:30:00,89.89,90.37,89.75,89.91,108544.0,89.89,90.37,89.75,89.91,108544.0
2019-04-17 12:00:00,89.9,90.38,89.66,90.3,90171.0,89.9,90.38,89.66,90.3,90171.0
2019-04-17 12:30:00,90.31,90.66,90.13,90.59,84812.0,90.31,90.66,90.13,90.59,84812.0
2019-04-17 13:00:00,90.63,90.8,90.48,90.71,108143.0,90.63,90.8,90.48,90.71,108143.0
2019-04-17 13:30:00,90.73,90.79,90.05,90.06,66537.0,90.73,90.79,90.05,90.06,66537.0
2019-04-17 14:00:00,90.06,90.21,89.68,89.75,69112.0,90.06,90.21,89.68,89.75,69112.0
2019-04-17 14:30:00,89.77,89.92,89.64,89.88,51039.0,89.77,89.92,89.64,89.88,51039.0
2019-04-17 15:00:00,89.89,90.04,89.54,89.66,166631.0,89.89,90.04,89.54,89.66,166631.0
2019-04-17 15:30:00,89.63,89.81,89.39,89.74,291272.0,89.63,89.81,89.39,89.74,291272.0
2019-04-18 09:30:00,90.44,91.06,89.43,90.11,201358.0,90.44,91.06,89.43,90.11,201358.0
2019-04-18 10:00:00,90.24,90.9,90.14,90.34,95526.0,90.24,90.9,90.14,90.34,95526.0
2019-04-18 10:30:00,90.3,90.74,90.29,90.52,123504.0,90.3,90.74,90.29,90.52,123504.0
2019-04-18 11:00:00,90.57,90.62,89.85,89.89,83764.0,90.57,90.62,89.85,89.89,83764.0
2019-04-18 11:30:00,89.89,90.46,89.8,90.38,63458.0,89.89,90.46,89.8,90.38,63458.0
2019-04-18 12:00:00,90.36,90.5,90.06,90.42,91750.0,90.36,90.5,90.06,90.42,91750.0
2019-04-18 12:30:00,90.43,90.69,90.41,90.58,54508.0,90.43,90.69,90.41,90.58,54508.0
2019-04-18 13:00:00,90.56,90.98,90.55,90.67,67597.0,90.56,90.98,90.55,90.67,67597.0
2019-04-18 13:30:00,90.67,91.0,90.66,90.91,37809.0,90.67,91.0,90.66,90.91,37809.0
2019-04-18 14:00:00,90.91,91.19,90.82,91.09,97736.0,90.91,91.19,90.82,91.09,97736.0
2019-04-18 14:30:00,91.07,91.27,90.98,91.05,54453.0,91.07,91.27,90.98,91.05,54453.0
2019-04-18 15:00:00,91.07,91.07,90.57,90.79,85316.0,91.07,91.07,90.57,90.79,85316.0
2019-04-18 15:30:00,90.76,90.93,90.63,90.74,312963.0,90.76,90.93,90.63,90.74,312963.0
2019-04-22 09:30:00,90.66,91.28,89.89,90.28,219829.0,90.66,91.28,89.89,90.28,219829.0
2019-04-22 10:00:00,90.15,90.46,89.98,90.27,86154.0,90.15,90.46,89.98,90.27,86154.0
2019-04-22 10:30:00,90.26,90.74,90.22,90.67,85060.0,90.26,90.74,90.22,90.67,85060.0
2019-04-22 11:00:00,90.7,90.87,90.44,90.87,42051.0,90.7,90.87,90.44,90.87,42051.0
2019-04-22 11:30:00,90.84,91.13,90.74,91.12,46179.0,90.84,91.13,90.74,91.12,46179.0
2019-04-22 12:00:00,91.11,91.3,90.9,91.13,193116.0,91.11,91.3,90.9,91.13,193116.0
2019-04-22 12:30:00,91.09,91.28,90.94,91.14,44108.0,91.09,91.28,90.94,91.14,44108.0
2019-04-22 13:00:00,91.13,91.4,91.06,91.4,129694.0,91.13,91.4,91.06,91.4,129694.0
2019-04-22 13:30:00,91.42,91.54,91.27,91.4,45789.0,91.42,91.54,91.27,91.4,45789.0
2019-04-22 14:00:00,91.4,91.41,90.98,91.16,49978.0,91.4,91.41,90.98,91.16,49978.0
2019-04-22 14:30:00,91.17,91.52,91.11,91.47,25123.0,91.17,91.52,91.11,91.47,25123.0
2019-04-22 15:00:00,91.44,91.79,91.44,91.68,47310.0,91.44,91.79,91.44,91.68,47310.0
2019-04-22 15:30:00,91.68,91.99,91.68,91.92,196315.0,91.68,91.99,91.68,91.92,196315.0
2019-04-23 09:30:00,92.25,93.75,92.1,93.54,118728.0,92.25,93.75,92.1,93.54,118728.0
2019-04-23 10:00:00,93.58,94.24,93.41,93.8,84039.0,93.58,94.24,93.41,93.8,84039.0
2019-04-23 10:30:00,93.84,93.92,93.49,93.63,84597.0,93.84,93.92,93.49,93.63,84597.0
2019-04-23 11:00:00,93.59,93.8,93.32,93.73,113798.0,93.59,93.8,93.32,93.73,113798.0
2019-04-23 11:30:00,93.79,93.85,93.42,93.56,139508.0,93.79,93.85,93.42,93.56,139508.0
2019-04-23 12:00:00,93.55,93.86,93.48,93.63,59048.0,93.55,93.86,93.48,93.63,59048.0
2019-04-23 12:30:00,93.62,93.67,93.15,93.47,45493.0,93.62,93.67,93.15,93.47,45493.0
2019-04-23 13:00:00,93.47,93.65,93.37,93.62,35246.0,93.47,93.65,93.37,93.62,35246.0
2019-04-23 13:30:00,93.59,93.75,93.55,93.69,37374.0,93.59,93.75,93.55,93.69,37374.0
2019-04-23 14:00:00,93.66,93.8,93.56,93.63,47685.0,93.66,93.8,93.56,93.63,47685.0
2019-04-23 14:30:00,93.61,93.79,93.42,93.79,55458.0,93.61,93.79,93.42,93.79,55458.0
2019-04-23 15:00:00,93.77,93.91,93.4,93.46,75924.0,93.77,93.91,93.4,93.46,75924.0
2019-04-23 15:30:00,93.47,93.53,93.23,93.29,212223.0,93.47,93.53,93.23,93.29,212223.0
2019-04-24 09:30:00,93.44,93.78,92.9,93.2,95871.0,93.44,93.78,92.9,93.2,95871.0
2019-04-24 10:00:00,93.22,93.8,93.0,93.34,83970.0,93.22,93.8,93.0,93.34,83970.0
2019-04-24 10:30:00,93.34,93.84,93.25,93.83,55970.0,93.34,93.84,93.25,93.83,55970.0
2019-04-24 11:00:00,93.79,93.85,93.19,93.31,41555.0,93.79,93.85,93.19,93.31,41555.0
2019-04-24 11:30:00,93.33,93.35,92.99,93.13,42197.0,93.33,93.35,92.99,93.13,42197.0
2019-04-24 12:00:00,93.14,93.47,92.98,93.45,26903.0,93.14,93.47,92.98,93.45,26903.0
2019-04-24 12:30:00,93.42,93.69,93.35,93.47,20615.0,93.42,93.69,93.35,93.47,20615.0
2019-04-24 13:00:00,93.41,93.48,93.25,93.4,17553.0,93.41,93.48,93.25,93.4,17553.0
2019-04-24 13:30:00,93.43,93.64,93.37,93.5,41015.0,93.43,93.64,93.37,93.5,41015.0
2019-04-24 14:00:00,93.5,93.66,93.39,93.55,39087.0,93.5,93.66,93.39,93.55,39087.0
2019-04-24 14:30:00,93.51,93.62,93.36,93.62,22270.0,93.51,93.62,93.36,93.62,22270.0
2019-04-24 15:00:00,93.58,93.67,93.46,93.64,33509.0,93.58,93.67,93.46,93.64,33509.0
2019-04-24 15:30:00,93.66,93.79,93.49,93.63,90662.0,93.66,93.79,93.49,93.63,90662.0
2019-04-25 09:30:00,93.44,94.22,93.34,94.14,123830.0,93.44,94.22,93.34,94.14,123830.0
2019-04-25 10:00:00,94.04,94.18,92.86,93.53,55270.0,94.04,94.18,92.86,93.53,55270.0
2019-04-25 10:30:00,93.53,93.82,93.34,93.76,53990.0,93.53,93.82,93.34,93.76,53990.0
2019-04-25 11:00:00,93.74,93.83,93.32,93.49,36972.0,93.74,93.83,93.32,93.49,36972.0
2019-04-25 11:30:00,93.55,93.65,93.19,93.5,44340.0,93.55,93.65,93.19,93.5,44340.0
2019-04-25 12:00:00,93.52,93.63,93.04,93.04,39652.0,93.52,93.63,93.04,93.04,39652.0
2019-04-25 12:30:00,93.04,93.44,92.98,93.26,29530.0,93.04,93.44,92.98,93.26,29530.0
2019-04-25 13:00:00,93.33,93.41,93.16,93.4,23552.0,93.33,93.41,93.16,93.4,23552.0
2019-04-25 13:30:00,93.37,93.51,93.25,93.25,25436.0,93.37,93.51,93.25,93.25,25436.0
2019-04-25 14:00:00,93.23,93.34,93.18,93.23,50974.0,93.23,93.34,93.18,93.23,50974.0
2019-04-25 14:30:00,93.25,93.3,93.12,93.16,19860.0,93.25,93.3,93.12,93.16,19860.0
2019-04-25 15:00:00,93.19,93.2,92.88,93.04,37855.0,93.19,93.2,92.88,93.04,37855.0
2019-04-25 15:30:00,93.05,93.08,92.85,92.9,88911.0,93.05,93.08,92.85,92.9,88911.0
2019-04-26 09:30:00,93.31,93.87,92.98,93.58,159071.0,93.31,93.87,92.98,93.58,159071.0
2019-04-26 10:00:00,93.56,94.08,93.49,93.81,45168.0,93.56,94.08,93.49,93.81,45168.0
2019-04-26 10:30:00,93.85,94.72,93.83,94.47,49323.0,93.85,94.72,93.83,94.47,49323.0
2019-04-26 11:00:00,94.48,94.78,94.35,94.52,48657.0,94.48,94.78,94.35,94.52,48657.0
2019-04-26 11:30:00,94.49,94.54,94.22,94.24,28898.0,94.49,94.54,94.22,94.24,28898.0
2019-04-26 12:00:00,94.25,94.67,94.25,94.59,48786.0,94.25,94.67,94.25,94.59,48786.0
2019-04-26 12:30:00,94.56,94.78,94.56,94.65,25066.0,94.56,94.78,94.56,94.65,25066.0
2019-04-26 13:00:00,94.67,94.87,94.58,94.86,39361.0,94.67,94.87,94.58,94.86,39361.0
2019-04-26 13:30:00,94.87,95.27,94.84,95.09,47822.0,94.87,95.27,94.84,95.09,47822.0
2019-04-26 14:00:00,95.12,95.67,95.11,95.56,52902.0,95.12,95.67,95.11,95.56,52902.0
2019-04-26 14:30:00,95.56,95.89,95.44,95.47,168670.0,95.56,95.89,95.44,95.47,168670.0
2019-04-26 15:00:00,95.46,96.02,95.46,95.94,82688.0,95.46,96.02,95.46,95.94,82688.0
2019-04-26 15:30:00,95.91,96.34,95.89,96.25,285428.0,95.91,96.34,95.89,96.25,285428.0
2019-04-29 09:30:00,96.95,98.07,96.78,97.82,259559.0,96.95,98.07,96.78,97.82,259559.0
2019-04-29 10:00:00,97.79,97.94,97.21,97.39,217271.0,97.79,97.94,97.21,97.39,217271.0
2019-04-29 10:30:00,97.36,97.7,97.18,97.69,167264.0,97.36,97.7,97.18,97.69,167264.0
2019-04-29 11:00:00,97.7,97.84,97.56,97.64,90843.0,97.7,97.84,97.56,97.64,90843.0
2019-04-29 11:30:00,97.64,97.77,97.25,97.34,138066.0,97.64,97.77,97.25,97.34,138066.0
2019-04-29 12:00:00,97.33,97.65,97.27,97.61,107914.0,97.33,97.65,97.27,97.61,107914.0
2019-04-29 12:30:00,97.63,98.0,97.43,97.9,108402.0,97.63,98.0,97.43,97.9,108402.0
2019-04-29 13:00:00,97.87,98.36,97.82,98.3,147520.0,97.87,98.36,97.82,98.3,147520.0
2019-04-29 13:30:00,98.32,98.37,97.79,98.24,76764.0,98.32,98.37,97.79,98.24,76764.0
2019-04-29 14:00:00,98.26,98.3,97.8,97.84,148343.0,98.26,98.3,97.8,97.84,148343.0
2019-04-29 14:30:00,97.84,98.04,97.8,97.88,89875.0,97.84,98.04,97.8,97.88,89875.0
2019-04-29 15:00:00,97.86,98.06,97.66,97.67,173041.0,97.86,98.06,97.66,97.67,173041.0
2019-04-29 15:30:00,97.66,97.72,97.08,97.16,231739.0,97.66,97.72,97.08,97.16,231739.0
2019-04-30 09:30:00,97.08,97.99,97.02,97.55,112210.0,97.08,97.99,97.02,97.55,112210.0
2019-04-30 10:00:00,97.54,97.83,97.16,97.28,66662.0,97.54,97.83,97.16,97.28,66662.0
2019-04-30 10:30:00,97.22,97.34,96.91,97.22,44162.0,97.22,97.34,96.91,97.22,44162.0
2019-04-30 11:00:00,97.19,97.39,96.75,96.87,83014.0,97.19,97.39,96.75,96.87,83014.0
2019-04-30 11:30:00,96.87,97.08,96.74,97.02,101176.0,96.87,97.08,96.74,97.02,101176.0
2019-04-30 12:00:00,96.99,97.09,96.86,96.87,75561.0,96.99,97.09,96.86,96.87,75561.0
2019-04-30 12:30:00,96.87,96.96,96.61,96.91,54598.0,96.87,96.96,96.61,96.91,54598.0
2019-04-30 13:00:00,96.92,96.92,96.42,96.43,35426.0,96.92,96.92,96.42,96.43,35426.0
2019-04-30 13:30:00,96.41,96.64,96.24,96.46,58050.0,96.41,96.64,96.24,96.46,58050.0
2019-04-30 14:00:00,96.47,97.0,96.27,96.93,50540.0,96.47,97.0,96.27,96.93,50540.0
2019-04-30 14:30:00,96.95,97.0,96.67,97.0,44591.0,96.95,97.0,96.67,97.0,44591.0
2019-04-30 15:00:00,96.96,97.0,96.61,96.75,62029.0,96.96,97.0,96.61,96.75,62029.0
2019-04-30 15:30:00,96.72,96.92,96.58,96.82,106535.0,96.72,96.92,96.58,96.82,106535.0
2019-05-01 09:30:00,98.94,100.0,98.7,99.38,380275.0,98.94,100.0,98.7,99.38,380275.0
2019-05-01 10:00:00,99.35,99.87,99.02,99.21,208599.0,99.35,99.87,99.02,99.21,208599.0
2019-05-01 10:30:00,99.2,99.24,98.71,98.95,123020.0,99.2,99.24,98.71,98.95,123020.0
2019-05-01 11:00:00,98.95,100.34,98.82,99.89,310564.0,98.95,100.34,98.82,99.89,310564.0
2019-05-01 11:30:00,99.87,100.0,99.57,99.66,161824.0,99.87,100.0,99.57,99.66,161824.0
2019-05-01 12:00:00,99.66,99.83,98.93,98.95,41358.0,99.66,99.83,98.93,98.95,41358.0
2019-05-01 12:30:00,98.91,99.06,98.71,98.84,54106.0,98.91,99.06,98.71,98.84,54106.0
2019-05-01 13:00:00,98.85,99.5,98.57,99.16,60008.0,98.85,99.5,98.57,99.16,60008.0
2019-05-01 13:30:00,99.12,99.76,99.0,99.76,112036.0,99.12,99.76,99.0,99.76,112036.0
2019-05-01 14:00:00,99.75,100.32,99.54,100.09,219509.0,99.75,100.32,99.54,100.09,219509.0
2019-05-01 14:30:00,100.05,100.24,99.3,99.36,202038.0,100.05,100.24,99.3,99.36,202038.0
2019-05-01 15:00:00,99.34,99.71,99.07,99.41,136517.0,99.34,99.71,99.07,99.41,136517.0
2019-05-01 15:30:00,99.39,99.6,99.02,99.06,305989.0,99.39,99.6,99.02,99.06,305989.0
2019-05-02 09:30:00,99.11,100.14,99.11,99.87,165979.0,99.11,100.14,99.11,99.87,165979.0
2019-05-02 10:00:00,99.85,100.74,99.59,100.63,70879.0,99.85,100.74,99.59,100.63,70879.0
2019-05-02 10:30:00,100.59,100.88,100.29,100.39,66798.0,100.59,100.88,100.29,100.39,66798.0
2019-05-02 11:00:00,100.36,100.46,99.28,99.32,77522.0,100.36,100.46,99.28,99.32,77522.0
2019-05-02 11:30:00,99.35,99.54,98.56,98.67,80800.0,99.35,99.54,98.56,98.67,80800.0
2019-05-02 12:00:00,98.7,99.26,98.62,99.26,72836.0,98.7,99.26,98.62,99.26,72836.0
2019-05-02 12:30:00,99.3,99.4,98.93,99.2,31620.0,99.3,99.4,98.93,99.2,31620.0
2019-05-02 13:00:00,99.16,99.58,99.09,99.47,40357.0,99.16,99.58,99.09,99.47,40357.0
2019-05-02 13:30:00,99.49,99.72,99.16,99.38,30846.0,99.49,99.72,99.16,99.38,30846.0
2019-05-02 14:00:00,99.39,99.58,99.12,99.18,50291.0,99.39,99.58,99.12,99.18,50291.0
2019-05-02 14:30:00,99.2,99.43,99.16,99.29,37255.0,99.2,99.43,99.16,99.29,37255.0
2019-05-02 15:00:00,99.29,99.44,99.15,99.44,42041.0,99.29,99.44,99.15,99.44,42041.0
2019-05-02 15:30:00,99.41,99.73,99.31,99.66,144515.0,99.41,99.73,99.31,99.66,144515.0
2019-05-03 09:30:00,100.0,100.43,98.43,100.15,330261.0,100.0,100.43,98.43,100.15,330261.0
2019-05-03 10:00:00,100.22,100.71,100.11,100.63,56005.0,100.22,100.71,100.11,100.63,56005.0
2019-05-03 10:30:00,100.65,101.79,100.55,101.15,124556.0,100.65,101.79,100.55,101.15,124556.0
2019-05-03 11:00:00,101.12,101.64,100.74,100.9,83582.0,101.12,101.64,100.74,100.9,83582.0
2019-05-03 11:30:00,100.93,101.87,100.65,101.54,87985.0,100.93,101.87,100.65,101.54,87985.0
2019-05-03 12:00:00,101.58,102.38,101.32,101.77,145276.0,101.58,102.38,101.32,101.77,145276.0
2019-05-03 12:30:00,101.84,102.13,101.44,102.08,61562.0,101.84,102.13,101.44,102.08,61562.0
2019-05-03 13:00:00,102.01,102.07,101.49,101.82,76724.0,102.01,102.07,101.49,101.82,76724.0
2019-05-03 13:30:00,101.78,101.79,101.43,101.61,54791.0,101.78,101.79,101.43,101.61,54791.0
2019-05-03 14:00:00,101.61,101.98,101.22,101.27,93718.0,101.61,101.98,101.22,101.27,93718.0
2019-05-03 14:30:00,101.29,101.63,101.24,101.57,64133.0,101.29,101.63,101.24,101.57,64133.0
2019-05-03 15:00:00,101.55,101.8,101.51,101.8,62045.0,101.55,101.8,101.51,101.8,62045.0
2019-05-03 15:30:00,101.78,101.98,101.61,101.63,162854.0,101.78,101.98,101.61,101.63,162854.0
2019-05-06 09:30:00,99.45,100.74,99.11,100.08,170514.0,99.45,100.74,99.11,100.08,170514.0
2019-05-06 10:00:00,100.1,101.32,100.09,101.32,63181.0,100.1,101.32,100.09,101.32,63181.0
2019-05-06 10:30:00,101.32,101.92,101.19,101.82,64401.0,101.32,101.92,101.19,101.82,64401.0
2019-05-06 11:00:00,101.89,101.95,101.16,101.74,91455.0,101.89,101.95,101.16,101.74,91455.0
2019-05-06 11:30:00,101.7,102.15,101.38,101.63,81571.0,101.7,102.15,101.38,101.63,81571.0
2019-05-06 12:00:00,101.6,101.63,100.71,100.72,57434.0,101.6,101.63,100.71,100.72,57434.0
2019-05-06 12:30:00,100.72,100.81,99.93,100.1,96374.0,100.72,100.81,99.93,100.1,96374.0
2019-05-06 13:00:00,100.09,100.62,100.02,100.55,67960.0,100.09,100.62,100.02,100.55,67960.0
2019-05-06 13:30:00,100.61,100.65,100.23,100.59,64163.0,100.61,100.65,100.23,100.59,64163.0
2019-05-06 14:00:00,100.58,101.0,100.42,100.9,57143.0,100.58,101.0,100.42,100.9,57143.0
2019-05-06 14:30:00,100.92,101.54,100.82,101.54,64204.0,100.92,101.54,100.82,101.54,64204.0
2019-05-06 15:00:00,101.55,101.81,101.52,101.62,68790.0,101.55,101.81,101.52,101.62,68790.0
2019-05-06 15:30:00,101.62,101.86,101.42,101.65,134054.0,101.62,101.86,101.42,101.65,134054.0
2019-05-07 09:30:00,100.57,101.43,99.76,100.06,111935.0,100.57,101.43,99.76,100.06,111935.0
2019-05-07 10:00:00,100.14,100.7,99.8,100.4,105934.0,100.14,100.7,99.8,100.4,105934.0
2019-05-07 10:30:00,100.41,100.47,99.64,99.86,74713.0,100.41,100.47,99.64,99.86,74713.0
2019-05-07 11:00:00,99.81,100.5,99.58,100.41,74762.0,99.81,100.5,99.58,100.41,74762.0
2019-05-07 11:30:00,100.44,100.56,100.0,100.18,64554.0,100.44,100.56,100.0,100.18,64554.0
2019-05-07 12:00:00,100.11,100.32,99.8,100.22,46596.0,100.11,100.32,99.8,100.22,46596.0
2019-05-07 12:30:00,100.23,100.37,99.78,99.78,55948.0,100.23,100.37,99.78,99.78,55948.0
2019-05-07 13:00:00,99.77,99.82,99.38,99.4,59075.0,99.77,99.82,99.38,99.4,59075.0
2019-05-07 13:30:00,99.38,99.92,99.38,99.67,70468.0,99.38,99.92,99.38,99.67,70468.0
2019-05-07 14:00:00,99.62,99.8,99.1,99.12,66313.0,99.62,99.8,99.1,99.12,66313.0
2019-05-07 14:30:00,99.14,99.35,98.86,99.2,99539.0,99.14,99.35,98.86,99.2,99539.0
2019-05-07 15:00:00,99.23,99.41,99.03,99.15,73729.0,99.23,99.41,99.03,99.15,73729.0
2019-05-07 15:30:00,99.11,99.98,98.96,99.87,142156.0,99.11,99.98,98.96,99.87,142156.0
2019-05-08 09:30:00,102.09,102.21,100.6,100.9,233794.0,102.09,102.21,100.6,100.9,233794.0
2019-05-08 10:00:00,100.98,101.17,100.1,100.26,91826.0,100.98,101.17,100.1,100.26,91826.0
2019-05-08 10:30:00,100.31,101.29,99.85,101.29,113452.0,100.31,101.29,99.85,101.29,113452.0
2019-05-08 11:00:00,101.32,101.99,101.18,101.41,95373.0,101.32,101.99,101.18,101.41,95373.0
2019-05-08 11:30:00,101.44,101.91,100.98,101.81,102914.0,101.44,101.91,100.98,101.81,102914.0
2019-05-08 12:00:00,101.85,102.4,101.46,101.99,218834.0,101.85,102.4,101.46,101.99,218834.0
2019-05-08 12:30:00,101.95,102.21,101.37,101.5,283032.0,101.95,102.21,101.37,101.5,283032.0
2019-05-08 13:00:00,101.54,102.03,101.47,101.74,97459.0,101.54,102.03,101.47,101.74,97459.0
2019-05-08 13:30:00,101.76,101.86,101.14,101.54,147639.0,101.76,101.86,101.14,101.54,147639.0
2019-05-08 14:00:00,101.5,101.9,100.94,101.73,125304.0,101.5,101.9,100.94,101.73,125304.0
2019-05-08 14:30:00,101.7,101.87,101.21,101.55,94926.0,101.7,101.87,101.21,101.55,94926.0
2019-05-08 15:00:00,101.6,101.73,101.3,101.65,60055.0,101.6,101.73,101.3,101.65,60055.0
2019-05-08 15:30:00,101.67,102.03,101.66,101.81,312268.0,101.67,102.03,101.66,101.81,312268.0
2019-05-09 09:30:00,100.5,100.97,99.79,100.54,110640.0,100.5,100.97,99.79,100.54,110640.0
2019-05-09 10:00:00,100.57,100.65,99.22,99.79,66318.0,100.57,100.65,99.22,99.79,66318.0
2019-05-09 10:30:00,99.79,100.61,99.74,100.31,85907.0,99.79,100.61,99.74,100.31,85907.0
2019-05-09 11:00:00,100.29,101.27,100.29,100.94,56958.0,100.29,101.27,100.29,100.94,56958.0
2019-05-09 11:30:00,100.94,101.59,100.84,101.53,60712.0,100.94,101.59,100.84,101.53,60712.0
2019-05-09 12:00:00,101.5,101.55,101.0,101.45,39646.0,101.5,101.55,101.0,101.45,39646.0
2019-05-09 12:30:00,101.51,102.34,101.42,102.0,68215.0,101.51,102.34,101.42,102.0,68215.0
2019-05-09 13:00:00,101.94,102.11,101.84,102.04,41927.0,101.94,102.11,101.84,102.04,41927.0
2019-05-09 13:30:00,102.06,102.57,102.03,102.33,65549.0,102.06,102.57,102.03,102.33,65549.0
2019-05-09 14:00:00,102.35,102.49,101.91,102.34,68465.0,102.35,102.49,101.91,102.34,68465.0
2019-05-09 14:30:00,102.34,102.9,102.19,102.19,51145.0,102.34,102.9,102.19,102.19,51145.0
2019-05-09 15:00:00,102.21,102.3,101.82,102.2,60512.0,102.21,102.3,101.82,102.2,60512.0
2019-05-09 15:30:00,102.21,102.3,101.93,102.12,115229.0,102.21,102.3,101.93,102.12,115229.0
2019-05-10 09:30:00,101.59,102.15,101.19,101.39,80249.0,101.59,102.15,101.19,101.39,80249.0
2019-05-10 10:00:00,101.36,101.37,100.76,100.84,77803.0,101.36,101.37,100.76,100.84,77803.0
2019-05-10 10:30:00,100.84,100.84,99.69,99.86,92681.0,100.84,100.84,99.69,99.86,92681.0
2019-05-10 11:00:00,99.88,100.77,99.6,100.27,125002.0,99.88,100.77,99.6,100.27,125002.0
2019-05-10 11:30:00,100.21,100.73,99.79,100.66,143241.0,100.21,100.73,99.79,100.66,143241.0
2019-05-10 12:00:00,100.66,101.27,100.6,101.17,51820.0,100.66,101.27,100.6,101.17,51820.0
2019-05-10 12:30:00,101.13,102.17,101.12,101.7,99285.0,101.13,102.17,101.12,101.7,99285.0
2019-05-10 13:00:00,101.66,102.42,101.59,102.25,53616.0,101.66,102.42,101.59,102.25,53616.0
2019-05-10 13:30:00,102.34,102.75,102.22,102.56,37799.0,102.34,102.75,102.22,102.56,37799.0
2019-05-10 14:00:00,102.65,102.73,102.38,102.6,47953.0,102.65,102.73,102.38,102.6,47953.0
2019-05-10 14:30:00,102.58,103.13,102.55,103.09,57940.0,102.58,103.13,102.55,103.09,57940.0
2019-05-10 15:00:00,103.09,103.68,102.85,103.65,94357.0,103.09,103.68,102.85,103.65,94357.0
2019-05-10 15:30:00,103.67,103.67,103.06,103.45,253037.0,103.67,103.67,103.06,103.45,253037.0
2019-05-13 09:30:00,101.19,102.03,99.68,100.69,332281.0,101.19,102.03,99.68,100.69,332281.0
2019-05-13 10:00:00,100.7,100.99,100.24,100.69,128109.0,100.7,100.99,100.24,100.69,128109.0
2019-05-13 10:30:00,100.66,101.05,100.35,100.41,133107.0,100.66,101.05,100.35,100.41,133107.0
2019-05-13 11:00:00,100.44,100.6,99.7,99.72,126470.0,100.44,100.6,99.7,99.72,126470.0
2019-05-13 11:30:00,99.74,99.92,99.3,99.89,69859.0,99.74,99.92,99.3,99.89,69859.0
2019-05-13 12:00:00,99.92,100.09,99.35,99.59,179432.0,99.92,100.09,99.35,99.59,179432.0
2019-05-13 12:30:00,99.57,100.22,99.47,100.03,65681.0,99.57,100.22,99.47,100.03,65681.0
2019-05-13 13:00:00,100.0,100.0,99.6,99.6,99726.0,100.0,100.0,99.6,99.6,99726.0
2019-05-13 13:30:00,99.57,100.23,99.48,100.15,100110.0,99.57,100.23,99.48,100.15,100110.0
2019-05-13 14:00:00,100.14,100.47,99.85,100.38,103804.0,100.14,100.47,99.85,100.38,103804.0
2019-05-13 14:30:00,100.4,100.86,100.13,100.54,156453.0,100.4,100.86,100.13,100.54,156453.0
2019-05-13 15:00:00,100.54,100.62,99.71,99.89,228259.0,100.54,100.62,99.71,99.89,228259.0
2019-05-13 15:30:00,99.85,100.17,99.68,99.97,481238.0,99.85,100.17,99.68,99.97,481238.0
2019-05-14 09:30:00,101.05,104.43,99.72,100.9,1026879.0,101.05,104.43,99.72,100.9,1026879.0
2019-05-14 10:00:00,100.9,101.91,99.86,100.26,621045.0,100.9,101.91,99.86,100.26,621045.0
2019-05-14 10:30:00,100.26,101.73,100.15,101.65,458408.0,100.26,101.73,100.15,101.65,458408.0
2019-05-14 11:00:00,101.7,104.39,101.5,103.36,798212.0,101.7,104.39,101.5,103.36,798212.0
2019-05-14 11:30:00,103.36,104.59,102.62,103.3,498791.0,103.36,104.59,102.62,103.3,498791.0
2019-05-14 12:00:00,103.25,103.65,102.14,103.6,187358.0,103.25,103.65,102.14,103.6,187358.0
2019-05-14 12:30:00,103.6,104.9,103.2,104.76,414560.0,103.6,104.9,103.2,104.76,414560.0
2019-05-14 13:00:00,104.73,104.96,103.66,104.65,306487.0,104.73,104.96,103.66,104.65,306487.0
2019-05-14 13:30:00,104.68,105.8,104.09,105.57,394041.0,104.68,105.8,104.09,105.57,394041.0
2019-05-14 14:00:00,105.53,105.69,104.58,105.2,359651.0,105.53,105.69,104.58,105.2,359651.0
2019-05-14 14:30:00,105.21,105.97,104.76,104.94,341456.0,105.21,105.97,104.76,104.94,341456.0
2019-05-14 15:00:00,104.92,105.18,104.38,104.61,435444.0,104.92,105.18,104.38,104.61,435444.0
2019-05-14 15:30:00,104.57,104.6,103.42,103.54,607303.0,104.57,104.6,103.42,103.54,607303.0
2019-05-15 09:30:00,102.86,107.87,102.06,107.22,401139.0,102.86,107.87,102.06,107.22,401139.0
2019-05-15 10:00:00,107.12,109.2,107.09,108.32,404862.0,107.12,109.2,107.09,108.32,404862.0
2019-05-15 10:30:00,108.32,109.2,108.27,108.79,275098.0,108.32,109.2,108.27,108.79,275098.0
2019-05-15 11:00:00,108.8,109.1,108.01,109.0,148034.0,108.8,109.1,108.01,109.0,148034.0
2019-05-15 11:30:00,109.04,109.44,108.65,109.0,207931.0,109.04,109.44,108.65,109.0,207931.0
2019-05-15 12:00:00,109.0,109.43,108.15,108.41,155728.0,109.0,109.43,108.15,108.41,155728.0
2019-05-15 12:30:00,108.4,108.52,107.65,107.85,110849.0,108.4,108.52,107.65,107.85,110849.0
2019-05-15 13:00:00,107.84,108.04,107.2,107.85,113416.0,107.84,108.04,107.2,107.85,113416.0
2019-05-15 13:30:00,107.85,108.45,107.85,108.16,95221.0,107.85,108.45,107.85,108.16,95221.0
2019-05-15 14:00:00,108.16,108.82,108.16,108.54,111553.0,108.16,108.82,108.16,108.54,111553.0
2019-05-15 14:30:00,108.56,108.62,107.91,108.3,144442.0,108.56,108.62,107.91,108.3,144442.0
2019-05-15 15:00:00,108.31,108.33,107.9,107.9,128234.0,108.31,108.33,107.9,107.9,128234.0
2019-05-15 15:30:00,107.87,107.91,107.11,107.49,343392.0,107.87,107.91,107.11,107.49,343392.0
2019-05-16 09:30:00,107.35,108.35,106.5,108.35,107069.0,107.35,108.35,106.5,108.35,107069.0
2019-05-16 10:00:00,108.5,108.81,108.04,108.61,95898.0,108.5,108.81,108.04,108.61,95898.0
2019-05-16 10:30:00,108.57,108.97,108.39,108.94,126824.0,108.57,108.97,108.39,108.94,126824.0
2019-05-16 11:00:00,108.99,109.36,108.56,108.6,116804.0,108.99,109.36,108.56,108.6,116804.0
2019-05-16 11:30:00,108.64,109.04,108.49,108.71,68072.0,108.64,109.04,108.49,108.71,68072.0
2019-05-16 12:00:00,108.7,108.88,107.63,107.64,61012.0,108.7,108.88,107.63,107.64,61012.0
2019-05-16 12:30:00,107.66,107.79,107.42,107.43,44720.0,107.66,107.79,107.42,107.43,44720.0
2019-05-16 13:00:00,107.46,107.73,107.38,107.45,39546.0,107.46,107.73,107.38,107.45,39546.0
2019-05-16 13:30:00,107.41,107.99,107.39,107.8,53586.0,107.41,107.99,107.39,107.8,53586.0
2019-05-16 14:00:00,107.79,107.86,107.5,107.78,38382.0,107.79,107.86,107.5,107.78,38382.0
2019-05-16 14:30:00,107.8,107.93,107.18,107.26,61770.0,107.8,107.93,107.18,107.26,61770.0
2019-05-16 15:00:00,107.24,107.26,106.89,107.12,73445.0,107.24,107.26,106.89,107.12,73445.0
2019-05-16 15:30:00,107.1,107.61,106.94,107.55,187348.0,107.1,107.61,106.94,107.55,187348.0
2019-05-17 09:30:00,106.74,107.14,106.0,106.16,162058.0,106.74,107.14,106.0,106.16,162058.0
2019-05-17 10:00:00,106.23,107.01,106.07,106.94,63040.0,106.23,107.01,106.07,106.94,63040.0
2019-05-17 10:30:00,106.98,108.36,106.77,107.89,81291.0,106.98,108.36,106.77,107.89,81291.0
2019-05-17 11:00:00,108.04,108.49,107.93,107.96,57335.0,108.04,108.49,107.93,107.96,57335.0
2019-05-17 11:30:00,107.91,107.92,107.11,107.35,69270.0,107.91,107.92,107.11,107.35,69270.0
2019-05-17 12:00:00,107.28,107.34,106.9,107.02,28921.0,107.28,107.34,106.9,107.02,28921.0
2019-05-17 12:30:00,106.95,107.23,106.61,107.06,31616.0,106.95,107.23,106.61,107.06,31616.0
2019-05-17 13:00:00,107.09,107.44,107.0,107.2,25832.0,107.09,107.44,107.0,107.2,25832.0
2019-05-17 13:30:00,107.14,107.39,107.1,107.39,19831.0,107.14,107.39,107.1,107.39,19831.0
2019-05-17 14:00:00,107.36,107.44,106.92,106.94,22328.0,107.36,107.44,106.92,106.94,22328.0
2019-05-17 14:30:00,106.97,107.36,106.96,107.31,23049.0,106.97,107.36,106.96,107.31,23049.0
2019-05-17 15:00:00,107.28,107.34,106.53,106.79,39157.0,107.28,107.34,106.53,106.79,39157.0
2019-05-17 15:30:00,106.75,106.9,106.47,106.67,165198.0,106.75,106.9,106.47,106.67,165198.0
2019-05-20 09:30:00,105.86,105.86,103.66,105.0,197286.0,105.86,105.86,103.66,105.0,197286.0
2019-05-20 10:00:00,104.97,105.88,104.28,105.69,93593.0,104.97,105.88,104.28,105.69,93593.0
2019-05-20 10:30:00,105.67,106.08,105.28,105.63,56349.0,105.67,106.08,105.28,105.63,56349.0
2019-05-20 11:00:00,105.61,105.77,105.32,105.72,52090.0,105.61,105.77,105.32,105.72,52090.0
2019-05-20 11:30:00,105.73,105.86,105.07,105.24,38768.0,105.73,105.86,105.07,105.24,38768.0
2019-05-20 12:00:00,105.23,105.68,105.07,105.11,83706.0,105.23,105.68,105.07,105.11,83706.0
2019-05-20 12:30:00,105.08,105.19,104.61,104.71,62323.0,105.08,105.19,104.61,104.71,62323.0
2019-05-20 13:00:00,104.7,104.74,104.51,104.72,54933.0,104.7,104.74,104.51,104.72,54933.0
2019-05-20 13:30:00,104.74,104.8,103.97,104.1,57123.0,104.74,104.8,103.97,104.1,57123.0
2019-05-20 14:00:00,104.09,104.22,103.88,103.95,49309.0,104.09,104.22,103.88,103.95,49309.0
2019-05-20 14:30:00,104.0,104.09,103.37,103.56,65186.0,104.0,104.09,103.37,103.56,65186.0
2019-05-20 15:00:00,103.56,103.81,103.25,103.77,118350.0,103.56,103.81,103.25,103.77,118350.0
2019-05-20 15:30:00,103.74,104.0,102.87,102.98,350995.0,103.74,104.0,102.87,102.98,350995.0
2019-05-21 09:30:00,103.15,104.09,102.37,102.69,152952.0,103.15,104.09,102.37,102.69,152952.0
2019-05-21 10:00:00,102.69,103.1,101.75,102.33,175536.0,102.69,103.1,101.75,102.33,175536.0
2019-05-21 10:30:00,102.34,102.76,102.06,102.65,105476.0,102.34,102.76,102.06,102.65,105476.0
2019-05-21 11:00:00,102.66,103.35,102.57,103.13,101641.0,102.66,103.35,102.57,103.13,101641.0
2019-05-21 11:30:00,103.11,103.57,102.93,103.42,125997.0,103.11,103.57,102.93,103.42,125997.0
2019-05-21 12:00:00,103.45,104.1,103.45,103.73,67030.0,103.45,104.1,103.45,103.73,67030.0
2019-05-21 12:30:00,103.73,104.01,103.56,103.75,91046.0,103.73,104.01,103.56,103.75,91046.0
2019-05-21 13:00:00,103.77,103.94,103.3,103.36,57715.0,103.77,103.94,103.3,103.36,57715.0
2019-05-21 13:30:00,103.35,103.77,103.33,103.65,35958.0,103.35,103.77,103.33,103.65,35958.0
2019-05-21 14:00:00,103.67,103.74,103.12,103.3,79839.0,103.67,103.74,103.12,103.3,79839.0
2019-05-21 14:30:00,103.31,103.41,103.09,103.23,75619.0,103.31,103.41,103.09,103.23,75619.0
2019-05-21 15:00:00,103.23,103.82,103.2,103.61,116876.0,103.23,103.82,103.2,103.61,116876.0
2019-05-21 15:30:00,103.59,104.0,103.29,103.75,316631.0,103.59,104.0,103.29,103.75,316631.0
2019-05-22 09:30:00,103.32,105.18,103.32,104.93,143127.0,103.32,105.18,103.32,104.93,143127.0
2019-05-22 10:00:00,104.88,105.17,104.17,104.98,87100.0,104.88,105.17,104.17,104.98,87100.0
2019-05-22 10:30:00,104.97,105.19,104.76,105.08,74000.0,104.97,105.19,104.76,105.08,74000.0
2019-05-22 11:00:00,105.09,105.38,104.7,105.24,87435.0,105.09,105.38,104.7,105.24,87435.0
2019-05-22 11:30:00,105.23,105.31,104.96,105.16,64413.0,105.23,105.31,104.96,105.16,64413.0
2019-05-22 12:00:00,105.16,105.31,105.03,105.23,90895.0,105.16,105.31,105.03,105.23,90895.0
2019-05-22 12:30:00,105.23,105.3,104.86,104.92,96996.0,105.23,105.3,104.86,104.92,96996.0
2019-05-22 13:00:00,104.95,105.0,104.78,104.86,59379.0,104.95,105.0,104.78,104.86,59379.0
2019-05-22 13:30:00,105.01,105.16,104.85,105.04,85899.0,105.01,105.16,104.85,105.04,85899.0
2019-05-22 14:00:00,105.02,105.02,104.61,104.89,57161.0,105.02,105.02,104.61,104.89,57161.0
2019-05-22 14:30:00,104.9,104.98,104.48,104.5,73162.0,104.9,104.98,104.48,104.5,73162.0
2019-05-22 15:00:00,104.5,104.64,104.22,104.5,75251.0,104.5,104.64,104.22,104.5,75251.0
2019-05-22 15:30:00,104.5,104.53,104.1,104.24,177665.0,104.5,104.53,104.1,104.24,177665.0
2019-05-23 09:30:00,103.11,103.79,102.56,103.63,81493.0,103.11,103.79,102.56,103.63,81493.0
2019-05-23 10:00:00,103.63,104.11,103.07,104.08,49481.0,103.63,104.11,103.07,104.08,49481.0
2019-05-23 10:30:00,104.08,104.39,103.93,104.08,33083.0,104.08,104.39,103.93,104.08,33083.0
2019-05-23 11:00:00,104.11,104.68,103.52,104.55,89204.0,104.11,104.68,103.52,104.55,89204.0
2019-05-23 11:30:00,104.56,104.76,103.79,103.82,72488.0,104.56,104.76,103.79,103.82,72488.0
2019-05-23 12:00:00,103.83,104.09,103.67,103.99,35819.0,103.83,104.09,103.67,103.99,35819.0
2019-05-23 12:30:00,104.0,104.04,103.33,103.39,43513.0,104.0,104.04,103.33,103.39,43513.0
2019-05-23 13:00:00,103.37,103.81,103.3,103.63,24405.0,103.37,103.81,103.3,103.63,24405.0
2019-05-23 13:30:00,103.6,103.65,103.13,103.39,28330.0,103.6,103.65,103.13,103.39,28330.0
2019-05-23 14:00:00,103.37,103.6,103.13,103.29,30149.0,103.37,103.6,103.13,103.29,30149.0
2019-05-23 14:30:00,103.33,103.69,103.32,103.63,44430.0,103.33,103.69,103.32,103.63,44430.0
2019-05-23 15:00:00,103.61,104.0,103.37,103.87,49613.0,103.61,104.0,103.37,103.87,49613.0
2019-05-23 15:30:00,103.8,104.5,103.65,104.38,271971.0,103.8,104.5,103.65,104.38,271971.0
2019-05-24 09:30:00,104.55,105.5,104.54,105.34,83342.0,104.55,105.5,104.54,105.34,83342.0
2019-05-24 10:00:00,105.29,105.61,104.37,104.37,37303.0,105.29,105.61,104.37,104.37,37303.0
2019-05-24 10:30:00,104.43,104.69,103.74,103.93,82457.0,104.43,104.69,103.74,103.93,82457.0
2019-05-24 11:00:00,104.0,104.48,103.9,103.97,54911.0,104.0,104.48,103.9,103.97,54911.0
2019-05-24 11:30:00,103.99,104.34,103.99,104.29,30713.0,103.99,104.34,103.99,104.29,30713.0
2019-05-24 12:00:00,104.31,104.57,104.27,104.52,33480.0,104.31,104.57,104.27,104.52,33480.0
2019-05-24 12:30:00,104.56,104.68,104.39,104.58,16910.0,104.56,104.68,104.39,104.58,16910.0
2019-05-24 13:00:00,104.59,104.6,104.35,104.35,28575.0,104.59,104.6,104.35,104.35,28575.0
2019-05-24 13:30:00,104.33,104.96,104.3,104.69,35496.0,104.33,104.96,104.3,104.69,35496.0
2019-05-24 14:00:00,104.69,104.8,104.5,104.73,38503.0,104.69,104.8,104.5,104.73,38503.0
2019-05-24 14:30:00,104.68,105.09,104.68,104.83,46431.0,104.68,105.09,104.68,104.83,46431.0
2019-05-24 15:00:00,104.8,104.9,104.57,104.65,39449.0,104.8,104.9,104.57,104.65,39449.0
2019-05-24 15:30:00,104.63,105.16,104.56,105.02,206754.0,104.63,105.16,104.56,105.02,206754.0
2019-05-28 09:30:00,105.74,107.34,105.16,107.11,159366.0,105.74,107.34,105.16,107.11,159366.0
2019-05-28 10:00:00,107.15,107.49,106.71,107.23,122977.0,107.15,107.49,106.71,107.23,122977.0
2019-05-28 10:30:00,107.2,107.25,106.38,106.75,115931.0,107.2,107.25,106.38,106.75,115931.0
2019-05-28 11:00:00,106.74,106.97,106.62,106.82,91740.0,106.74,106.97,106.62,106.82,91740.0
2019-05-28 11:30:00,106.88,107.19,106.62,106.93,44236.0,106.88,107.19,106.62,106.93,44236.0
2019-05-28 12:00:00,106.93,107.06,106.81,107.05,32626.0,106.93,107.06,106.81,107.05,32626.0
2019-05-28 12:30:00,107.02,107.05,106.71,106.76,35577.0,107.02,107.05,106.71,106.76,35577.0
2019-05-28 13:00:00,106.76,107.1,106.64,106.92,61271.0,106.76,107.1,106.64,106.92,61271.0
2019-05-28 13:30:00,106.95,107.16,106.7,106.86,87335.0,106.95,107.16,106.7,106.86,87335.0
2019-05-28 14:00:00,106.73,106.79,106.51,106.6,65811.0,106.73,106.79,106.51,106.6,65811.0
2019-05-28 14:30:00,106.58,106.58,106.21,106.48,77021.0,106.58,106.58,106.21,106.48,77021.0
2019-05-28 15:00:00,106.48,106.48,106.08,106.29,107347.0,106.48,106.48,106.08,106.29,107347.0
2019-05-28 15:30:00,106.28,106.77,106.27,106.51,194838.0,106.28,106.77,106.27,106.51,194838.0
2019-05-29 09:30:00,105.63,106.41,105.09,106.41,235488.0,105.63,106.41,105.09,106.41,235488.0
2019-05-29 10:00:00,106.26,107.75,106.21,107.57,82253.0,106.26,107.75,106.21,107.57,82253.0
2019-05-29 10:30:00,107.55,107.72,106.83,107.01,57234.0,107.55,107.72,106.83,107.01,57234.0
2019-05-29 11:00:00,106.97,107.24,106.42,106.52,60108.0,106.97,107.24,106.42,106.52,60108.0
2019-05-29 11:30:00,106.48,106.61,106.01,106.17,64118.0,106.48,106.61,106.01,106.17,64118.0
2019-05-29 12:00:00,106.18,106.46,105.92,106.3,79639.0,106.18,106.46,105.92,106.3,79639.0
2019-05-29 12:30:00,106.33,106.37,105.96,106.21,75722.0,106.33,106.37,105.96,106.21,75722.0
2019-05-29 13:00:00,106.27,107.06,106.19,106.8,47322.0,106.27,107.06,106.19,106.8,47322.0
2019-05-29 13:30:00,106.8,107.22,106.77,106.88,37219.0,106.8,107.22,106.77,106.88,37219.0
2019-05-29 14:00:00,106.9,107.11,106.72,107.02,35654.0,106.9,107.11,106.72,107.02,35654.0
2019-05-29 14:30:00,107.02,107.03,106.55,106.96,52814.0,107.02,107.03,106.55,106.96,52814.0
2019-05-29 15:00:00,106.95,106.95,106.4,106.9,141263.0,106.95,106.95,106.4,106.9,141263.0
2019-05-29 15:30:00,106.88,107.5,106.72,106.99,269749.0,106.88,107.5,106.72,106.99,269749.0
2019-05-30 09:30:00,107.1,107.71,106.23,106.8,57894.0,107.1,107.71,106.23,106.8,57894.0
2019-05-30 10:00:00,106.77,107.12,106.5,106.5,28431.0,106.77,107.12,106.5,106.5,28431.0
2019-05-30 10:30:00,106.55,106.65,106.21,106.44,54417.0,106.55,106.65,106.21,106.44,54417.0
2019-05-30 11:00:00,106.42,106.62,106.09,106.45,52411.0,106.42,106.62,106.09,106.45,52411.0
2019-05-30 11:30:00,106.46,106.94,106.35,106.7,45093.0,106.46,106.94,106.35,106.7,45093.0
2019-05-30 12:00:00,106.73,107.06,106.67,106.91,45096.0,106.73,107.06,106.67,106.91,45096.0
2019-05-30 12:30:00,106.9,107.02,106.82,106.9,37880.0,106.9,107.02,106.82,106.9,37880.0
2019-05-30 13:00:00,106.87,107.02,106.74,106.91,43833.0,106.87,107.02,106.74,106.91,43833.0
2019-05-30 13:30:00,106.95,106.98,106.73,106.89,44908.0,106.95,106.98,106.73,106.89,44908.0
2019-05-30 14:00:00,106.92,107.03,106.73,106.78,62599.0,106.92,107.03,106.73,106.78,62599.0
2019-05-30 14:30:00,106.79,107.05,106.41,107.03,54737.0,106.79,107.05,106.41,107.03,54737.0
2019-05-30 15:00:00,107.03,107.03,106.48,106.86,61937.0,107.03,107.03,106.48,106.86,61937.0
2019-05-30 15:30:00,106.86,107.12,106.65,106.98,139082.0,106.86,107.12,106.65,106.98,139082.0
2019-05-31 09:30:00,106.0,107.96,105.68,107.86,216191.0,106.0,107.96,105.68,107.86,216191.0
2019-05-31 10:00:00,107.8,107.9,107.06,107.27,133013.0,107.8,107.9,107.06,107.27,133013.0
2019-05-31 10:30:00,107.25,107.87,107.23,107.72,75643.0,107.25,107.87,107.23,107.72,75643.0
2019-05-31 11:00:00,107.7,108.21,107.42,108.15,190471.0,107.7,108.21,107.42,108.15,190471.0
2019-05-31 11:30:00,108.09,108.31,107.81,108.02,94028.0,108.09,108.31,107.81,108.02,94028.0
2019-05-31 12:00:00,108.0,108.41,107.88,108.37,78787.0,108.0,108.41,107.88,108.37,78787.0
2019-05-31 12:30:00,108.42,108.56,108.26,108.38,54218.0,108.42,108.56,108.26,108.38,54218.0
2019-05-31 13:00:00,108.38,108.42,108.07,108.39,58550.0,108.38,108.42,108.07,108.39,58550.0
2019-05-31 13:30:00,108.38,108.83,108.38,108.8,53062.0,108.38,108.83,108.38,108.8,53062.0
2019-05-31 14:00:00,108.76,108.77,107.81,107.88,55060.0,108.76,108.77,107.81,107.88,55060.0
2019-05-31 14:30:00,107.82,108.17,107.71,108.08,57921.0,107.82,108.17,107.71,108.08,57921.0
2019-05-31 15:00:00,108.08,108.2,107.87,108.09,91762.0,108.08,108.2,107.87,108.09,91762.0
2019-05-31 15:30:00,108.08,108.2,107.93,108.15,231537.0,108.08,108.2,107.93,108.15,231537.0
2019-06-03 09:30:00,106.99,108.24,106.24,106.49,127116.0,106.99,108.24,106.24,106.49,127116.0
2019-06-03 10:00:00,106.45,106.67,105.89,106.66,120226.0,106.45,106.67,105.89,106.66,120226.0
2019-06-03 10:30:00,106.75,107.75,106.72,107.75,80169.0,106.75,107.75,106.72,107.75,80169.0
2019-06-03 11:00:00,107.65,108.0,107.46,107.86,59495.0,107.65,108.0,107.46,107.86,59495.0
2019-06-03 11:30:00,107.86,108.18,107.54,107.71,79262.0,107.86,108.18,107.54,107.71,79262.0
2019-06-03 12:00:00,107.69,107.9,107.11,107.47,116963.0,107.69,107.9,107.11,107.47,116963.0
2019-06-03 12:30:00,107.47,107.75,107.16,107.58,72116.0,107.47,107.75,107.16,107.58,72116.0
2019-06-03 13:00:00,107.57,108.26,107.32,107.89,71496.0,107.57,108.26,107.32,107.89,71496.0
2019-06-03 13:30:00,107.93,107.93,107.01,107.38,85323.0,107.93,107.93,107.01,107.38,85323.0
2019-06-03 14:00:00,107.37,107.84,107.17,107.22,84471.0,107.37,107.84,107.17,107.22,84471.0
2019-06-03 14:30:00,107.26,107.43,106.48,106.53,80904.0,107.26,107.43,106.48,106.53,80904.0
2019-06-03 15:00:00,106.56,106.56,105.8,105.9,90070.0,106.56,106.56,105.8,105.9,90070.0
2019-06-03 15:30:00,105.88,106.18,105.52,105.95,151162.0,105.88,106.18,105.52,105.95,151162.0
2019-06-04 09:30:00,108.22,108.27,105.31,106.13,119529.0,108.22,108.27,105.31,106.13,119529.0
2019-06-04 10:00:00,106.14,106.98,105.68,106.86,113240.0,106.14,106.98,105.68,106.86,113240.0
2019-06-04 10:30:00,106.89,107.3,106.49,107.27,46299.0,106.89,107.3,106.49,107.27,46299.0
2019-06-04 11:00:00,107.24,107.87,107.2,107.81,81527.0,107.24,107.87,107.2,107.81,81527.0
2019-06-04 11:30:00,107.79,108.29,107.68,107.85,106474.0,107.79,108.29,107.68,107.85,106474.0
2019-06-04 12:00:00,107.87,107.92,107.5,107.67,40556.0,107.87,107.92,107.5,107.67,40556.0
2019-06-04 12:30:00,107.69,107.76,107.47,107.6,48903.0,107.69,107.76,107.47,107.6,48903.0
2019-06-04 13:00:00,107.6,108.35,107.54,108.35,61034.0,107.6,108.35,107.54,108.35,61034.0
2019-06-04 13:30:00,108.33,108.74,108.23,108.68,33517.0,108.33,108.74,108.23,108.68,33517.0
2019-06-04 14:00:00,108.75,108.76,107.93,108.04,49367.0,108.75,108.76,107.93,108.04,49367.0
2019-06-04 14:30:00,108.01,108.46,107.86,108.21,44732.0,108.01,108.46,107.86,108.21,44732.0
2019-06-04 15:00:00,108.16,108.43,108.16,108.39,45698.0,108.16,108.43,108.16,108.39,45698.0
2019-06-04 15:30:00,108.41,109.0,108.4,109.0,217552.0,108.41,109.0,108.4,109.0,217552.0
2019-06-05 09:30:00,110.1,110.1,108.69,109.59,127918.0,110.1,110.1,108.69,109.59,127918.0
2019-06-05 10:00:00,109.64,109.77,109.1,109.17,46007.0,109.64,109.77,109.1,109.17,46007.0
2019-06-05 10:30:00,109.19,109.39,108.8,108.88,37807.0,109.19,109.39,108.8,108.88,37807.0
2019-06-05 11:00:00,108.92,109.85,108.85,109.85,41879.0,108.92,109.85,108.85,109.85,41879.0
2019-06-05 11:30:00,109.94,110.62,109.66,110.51,75107.0,109.94,110.62,109.66,110.51,75107.0
2019-06-05 12:00:00,110.48,110.69,109.99,110.39,52254.0,110.48,110.69,109.99,110.39,52254.0
2019-06-05 12:30:00,110.45,110.64,110.19,110.61,62543.0,110.45,110.64,110.19,110.61,62543.0
2019-06-05 13:00:00,110.61,111.3,110.58,110.66,82120.0,110.61,111.3,110.58,110.66,82120.0
2019-06-05 13:30:00,110.63,110.83,110.33,110.6,67462.0,110.63,110.83,110.33,110.6,67462.0
2019-06-05 14:00:00,110.6,110.9,110.4,110.83,94138.0,110.6,110.9,110.4,110.83,94138.0
2019-06-05 14:30:00,110.86,111.21,110.85,111.05,146394.0,110.86,111.21,110.85,111.05,146394.0
2019-06-05 15:00:00,111.01,111.69,110.97,111.59,137136.0,111.01,111.69,110.97,111.59,137136.0
2019-06-05 15:30:00,111.58,111.71,111.12,111.55,190187.0,111.58,111.71,111.12,111.55,190187.0
2019-06-06 09:30:00,111.73,113.7,110.83,111.0,192459.0,111.73,113.7,110.83,111.0,192459.0
2019-06-06 10:00:00,111.06,111.98,110.95,111.31,50404.0,111.06,111.98,110.95,111.31,50404.0
2019-06-06 10:30:00,111.39,111.61,110.88,111.32,72144.0,111.39,111.61,110.88,111.32,72144.0
2019-06-06 11:00:00,111.27,112.33,111.2,112.25,73549.0,111.27,112.33,111.2,112.25,73549.0
2019-06-06 11:30:00,112.28,112.41,111.63,111.75,44625.0,112.28,112.41,111.63,111.75,44625.0
2019-06-06 12:00:00,111.74,111.79,110.92,110.97,49597.0,111.74,111.79,110.92,110.97,49597.0
2019-06-06 12:30:00,110.98,111.25,110.81,111.11,49147.0,110.98,111.25,110.81,111.11,49147.0
2019-06-06 13:00:00,111.11,111.11,110.43,110.43,33431.0,111.11,111.11,110.43,110.43,33431.0
2019-06-06 13:30:00,110.5,110.91,110.21,110.89,41274.0,110.5,110.91,110.21,110.89,41274.0
2019-06-06 14:00:00,110.89,111.3,110.71,110.71,48090.0,110.89,111.3,110.71,110.71,48090.0
2019-06-06 14:30:00,110.69,111.09,110.32,110.39,63763.0,110.69,111.09,110.32,110.39,63763.0
2019-06-06 15:00:00,110.41,110.79,110.4,110.73,82011.0,110.41,110.79,110.4,110.73,82011.0
2019-06-06 15:30:00,110.72,110.98,110.49,110.71,176412.0,110.72,110.98,110.49,110.71,176412.0
2019-06-07 09:30:00,111.67,112.3,110.9,111.23,91473.0,111.67,112.3,110.9,111.23,91473.0
2019-06-07 10:00:00,111.37,111.97,110.95,111.63,50919.0,111.37,111.97,110.95,111.63,50919.0
2019-06-07 10:30:00,111.62,112.23,111.62,112.21,50183.0,111.62,112.23,111.62,112.21,50183.0
2019-06-07 11:00:00,112.22,112.47,111.75,112.19,65700.0,112.22,112.47,111.75,112.19,65700.0
2019-06-07 11:30:00,112.24,112.33,111.93,112.02,65645.0,112.24,112.33,111.93,112.02,65645.0
2019-06-07 12:00:00,112.02,112.6,111.98,112.6,36018.0,112.02,112.6,111.98,112.6,36018.0
2019-06-07 12:30:00,112.62,112.63,112.2,112.5,60121.0,112.62,112.63,112.2,112.5,60121.0
2019-06-07 13:00:00,112.5,112.57,112.06,112.14,32879.0,112.5,112.57,112.06,112.14,32879.0
2019-06-07 13:30:00,112.14,112.29,111.78,111.85,22667.0,112.14,112.29,111.78,111.85,22667.0
2019-06-07 14:00:00,111.81,111.81,111.43,111.53,36693.0,111.81,111.81,111.43,111.53,36693.0
2019-06-07 14:30:00,111.56,111.67,111.05,111.55,57824.0,111.56,111.67,111.05,111.55,57824.0
2019-06-07 15:00:00,111.53,111.79,111.48,111.72,36342.0,111.53,111.79,111.48,111.72,36342.0
2019-06-07 15:30:00,111.69,111.96,111.61,111.61,104050.0,111.69,111.96,111.61,111.61,104050.0
2019-06-10 09:30:00,112.18,112.74,109.93,110.93,130562.0,112.18,112.74,109.93,110.93,130562.0
2019-06-10 10:00:00,110.93,111.79,110.73,111.62,46582.0,110.93,111.79,110.73,111.62,46582.0
2019-06-10 10:30:00,111.61,112.08,111.3,111.3,65704.0,111.61,112.08,111.3,111.3,65704.0
2019-06-10 11:00:00,111.26,111.75,111.24,111.54,37858.0,111.26,111.75,111.24,111.54,37858.0
2019-06-10 11:30:00,111.56,111.84,111.33,111.37,50054.0,111.56,111.84,111.33,111.37,50054.0
2019-06-10 12:00:00,111.32,111.33,110.68,111.13,70892.0,111.32,111.33,110.68,111.13,70892.0
2019-06-10 12:30:00,111.14,111.19,110.69,110.72,34542.0,111.14,111.19,110.69,110.72,34542.0
2019-06-10 13:00:00,110.75,111.06,110.7,110.87,26726.0,110.75,111.06,110.7,110.87,26726.0
2019-06-10 13:30:00,110.9,111.07,110.82,110.94,26852.0,110.9,111.07,110.82,110.94,26852.0
2019-06-10 14:00:00,110.93,110.96,110.28,110.73,33156.0,110.93,110.96,110.28,110.73,33156.0
2019-06-10 14:30:00,110.76,111.26,110.72,111.23,28092.0,110.76,111.26,110.72,111.23,28092.0
2019-06-10 15:00:00,111.2,111.26,111.0,111.01,34472.0,111.2,111.26,111.0,111.01,34472.0
2019-06-10 15:30:00,111.01,111.9,110.96,111.78,147848.0,111.01,111.9,110.96,111.78,147848.0
2019-06-11 09:30:00,112.58,112.82,110.73,111.79,57153.0,112.58,112.82,110.73,111.79,57153.0
2019-06-11 10:00:00,111.84,112.08,111.26,111.64,59236.0,111.84,112.08,111.26,111.64,59236.0
2019-06-11 10:30:00,111.65,111.83,111.21,111.83,27387.0,111.65,111.83,111.21,111.83,27387.0
2019-06-11 11:00:00,111.84,111.98,111.59,111.68,29807.0,111.84,111.98,111.59,111.68,29807.0
2019-06-11 11:30:00,111.61,111.72,111.06,111.46,21881.0,111.61,111.72,111.06,111.46,21881.0
2019-06-11 12:00:00,111.44,111.49,110.4,110.47,47085.0,111.44,111.49,110.4,110.47,47085.0
2019-06-11 12:30:00,110.5,110.58,110.01,110.09,32931.0,110.5,110.58,110.01,110.09,32931.0
2019-06-11 13:00:00,110.06,110.93,110.06,110.32,39185.0,110.06,110.93,110.06,110.32,39185.0
2019-06-11 13:30:00,110.28,110.7,110.03,110.46,15376.0,110.28,110.7,110.03,110.46,15376.0
2019-06-11 14:00:00,110.55,110.71,110.34,110.46,25099.0,110.55,110.71,110.34,110.46,25099.0
2019-06-11 14:30:00,110.41,110.42,109.97,109.97,26616.0,110.41,110.42,109.97,109.97,26616.0
2019-06-11 15:00:00,109.96,110.19,109.71,109.79,136133.0,109.96,110.19,109.71,109.79,136133.0
2019-06-11 15:30:00,109.82,110.59,109.75,110.3,105012.0,109.82,110.59,109.75,110.3,105012.0
2019-06-12 09:30:00,110.61,111.13,108.68,109.05,157999.0,110.61,111.13,108.68,109.05,157999.0
2019-06-12 10:00:00,109.1,109.31,108.42,108.83,60867.0,109.1,109.31,108.42,108.83,60867.0
2019-06-12 10:30:00,108.83,110.0,108.75,109.52,64444.0,108.83,110.0,108.75,109.52,64444.0
2019-06-12 11:00:00,109.43,109.76,109.19,109.66,151470.0,109.43,109.76,109.19,109.66,151470.0
2019-06-12 11:30:00,109.67,110.05,109.62,109.76,128131.0,109.67,110.05,109.62,109.76,128131.0
2019-06-12 12:00:00,109.73,109.81,109.28,109.62,45363.0,109.73,109.81,109.28,109.62,45363.0
2019-06-12 12:30:00,109.62,110.03,109.56,109.92,36884.0,109.62,110.03,109.56,109.92,36884.0
2019-06-12 13:00:00,109.91,109.93,109.37,109.65,53936.0,109.91,109.93,109.37,109.65,53936.0
2019-06-12 13:30:00,109.62,109.63,109.16,109.17,49213.0,109.62,109.63,109.16,109.17,49213.0
2019-06-12 14:00:00,109.17,109.2,108.58,108.73,88463.0,109.17,109.2,108.58,108.73,88463.0
2019-06-12 14:30:00,108.74,109.15,108.65,108.99,35893.0,108.74,109.15,108.65,108.99,35893.0
2019-06-12 15:00:00,109.01,109.1,108.7,108.82,46983.0,109.01,109.1,108.7,108.82,46983.0
2019-06-12 15:30:00,108.82,108.94,108.57,108.69,139243.0,108.82,108.94,108.57,108.69,139243.0
2019-06-13 09:30:00,108.86,110.3,108.71,110.2,59864.0,108.86,110.3,108.71,110.2,59864.0
2019-06-13 10:00:00,110.29,110.72,110.21,110.3,55664.0,110.29,110.72,110.21,110.3,55664.0
2019-06-13 10:30:00,110.26,111.0,110.26,110.58,67998.0,110.26,111.0,110.26,110.58,67998.0
2019-06-13 11:00:00,110.61,111.16,110.52,110.99,88601.0,110.61,111.16,110.52,110.99,88601.0
2019-06-13 11:30:00,110.98,111.02,110.2,110.56,46336.0,110.98,111.02,110.2,110.56,46336.0
2019-06-13 12:00:00,110.53,110.88,110.4,110.4,77848.0,110.53,110.88,110.4,110.4,77848.0
2019-06-13 12:30:00,110.48,110.92,110.27,110.92,36237.0,110.48,110.92,110.27,110.92,36237.0
2019-06-13 13:00:00,110.95,111.02,110.26,110.34,29588.0,110.95,111.02,110.26,110.34,29588.0
2019-06-13 13:30:00,110.29,110.42,110.14,110.3,21664.0,110.29,110.42,110.14,110.3,21664.0
2019-06-13 14:00:00,110.27,110.39,110.02,110.19,20231.0,110.27,110.39,110.02,110.19,20231.0
2019-06-13 14:30:00,110.12,110.24,109.88,110.06,20334.0,110.12,110.24,109.88,110.06,20334.0
2019-06-13 15:00:00,110.04,110.27,109.86,110.25,36017.0,110.04,110.27,109.86,110.25,36017.0
2019-06-13 15:30:00,110.22,110.76,110.16,110.72,122529.0,110.22,110.76,110.16,110.72,122529.0
2019-06-14 09:30:00,110.5,110.77,108.91,109.43,87130.0,110.5,110.77,108.91,109.43,87130.0
2019-06-14 10:00:00,109.33,109.62,109.09,109.21,98578.0,109.33,109.62,109.09,109.21,98578.0
2019-06-14 10:30:00,109.24,109.64,109.19,109.32,57215.0,109.24,109.64,109.19,109.32,57215.0
2019-06-14 11:00:00,109.33,109.54,109.21,109.36,54734.0,109.33,109.54,109.21,109.36,54734.0
2019-06-14 11:30:00,109.35,109.48,109.27,109.45,80859.0,109.35,109.48,109.27,109.45,80859.0
2019-06-14 12:00:00,109.42,109.85,109.39,109.71,26318.0,109.42,109.85,109.39,109.71,26318.0
2019-06-14 12:30:00,109.71,110.03,109.71,109.98,27476.0,109.71,110.03,109.71,109.98,27476.0
2019-06-14 13:00:00,109.98,110.03,109.58,109.66,16505.0,109.98,110.03,109.58,109.66,16505.0
2019-06-14 13:30:00,109.64,109.76,109.52,109.7,15194.0,109.64,109.76,109.52,109.7,15194.0
2019-06-14 14:00:00,109.7,109.9,109.65,109.76,19507.0,109.7,109.9,109.65,109.76,19507.0
2019-06-14 14:30:00,109.78,110.06,109.7,109.88,30183.0,109.78,110.06,109.7,109.88,30183.0
2019-06-14 15:00:00,109.88,110.38,109.88,110.34,55868.0,109.88,110.38,109.88,110.34,55868.0
2019-06-14 15:30:00,110.33,110.47,110.1,110.36,119992.0,110.33,110.47,110.1,110.36,119992.0
2019-06-17 09:30:00,109.8,112.02,109.6,111.2,128401.0,109.8,112.02,109.6,111.2,128401.0
2019-06-17 10:00:00,111.29,111.86,110.98,111.75,93618.0,111.29,111.86,110.98,111.75,93618.0
2019-06-17 10:30:00,111.81,111.89,110.9,111.25,50537.0,111.81,111.89,110.9,111.25,50537.0
2019-06-17 11:00:00,111.19,111.55,110.47,111.51,90350.0,111.19,111.55,110.47,111.51,90350.0
2019-06-17 11:30:00,111.52,111.58,110.8,110.93,74799.0,111.52,111.58,110.8,110.93,74799.0
2019-06-17 12:00:00,110.91,111.21,110.88,110.98,28230.0,110.91,111.21,110.88,110.98,28230.0
2019-06-17 12:30:00,110.96,111.17,110.92,110.93,18540.0,110.96,111.17,110.92,110.93,18540.0
2019-06-17 13:00:00,110.96,111.11,110.95,110.96,23529.0,110.96,111.11,110.95,110.96,23529.0
2019-06-17 13:30:00,110.99,111.23,110.99,111.09,20118.0,110.99,111.23,110.99,111.09,20118.0
2019-06-17 14:00:00,111.09,111.32,110.83,110.84,42849.0,111.09,111.32,110.83,110.84,42849.0
2019-06-17 14:30:00,110.89,110.96,110.54,110.54,30298.0,110.89,110.96,110.54,110.54,30298.0
2019-06-17 15:00:00,110.54,110.64,110.28,110.35,41045.0,110.54,110.64,110.28,110.35,41045.0
2019-06-17 15:30:00,110.34,110.55,110.18,110.29,117380.0,110.34,110.55,110.18,110.29,117380.0
2019-06-18 09:30:00,111.53,113.34,110.31,112.82,215337.0,111.53,113.34,110.31,112.82,215337.0
2019-06-18 10:00:00,112.77,113.18,111.89,112.28,93310.0,112.77,113.18,111.89,112.28,93310.0
2019-06-18 10:30:00,112.18,112.48,111.84,112.45,48474.0,112.18,112.48,111.84,112.45,48474.0
2019-06-18 11:00:00,112.49,112.53,111.8,111.85,33308.0,112.49,112.53,111.8,111.85,33308.0
2019-06-18 11:30:00,111.82,111.83,111.17,111.42,33717.0,111.82,111.83,111.17,111.42,33717.0
2019-06-18 12:00:00,111.39,111.52,111.12,111.12,33840.0,111.39,111.52,111.12,111.12,33840.0
2019-06-18 12:30:00,111.11,111.63,110.86,111.23,45667.0,111.11,111.63,110.86,111.23,45667.0
2019-06-18 13:00:00,111.13,111.19,110.62,110.62,33596.0,111.13,111.19,110.62,110.62,33596.0
2019-06-18 13:30:00,110.64,110.94,110.5,110.94,23331.0,110.64,110.94,110.5,110.94,23331.0
2019-06-18 14:00:00,110.98,111.16,110.64,110.84,21696.0,110.98,111.16,110.64,110.84,21696.0
2019-06-18 14:30:00,110.81,110.94,110.56,110.78,16112.0,110.81,110.94,110.56,110.78,16112.0
2019-06-18 15:00:00,110.77,110.86,110.64,110.72,44275.0,110.77,110.86,110.64,110.72,44275.0
2019-06-18 15:30:00,110.71,111.12,110.6,111.02,167123.0,110.71,111.12,110.6,111.02,167123.0
2019-06-19 09:30:00,111.01,111.01,108.19,109.03,94304.0,111.01,111.01,108.19,109.03,94304.0
2019-06-19 10:00:00,109.2,109.6,109.0,109.36,59671.0,109.2,109.6,109.0,109.36,59671.0
2019-06-19 10:30:00,109.4,109.5,108.8,109.0,38624.0,109.4,109.5,108.8,109.0,38624.0
2019-06-19 11:00:00,109.07,109.74,109.02,109.63,85135.0,109.07,109.74,109.02,109.63,85135.0
2019-06-19 11:30:00,109.63,109.65,109.27,109.28,20075.0,109.63,109.65,109.27,109.28,20075.0
2019-06-19 12:00:00,109.28,109.55,109.09,109.19,24814.0,109.28,109.55,109.09,109.19,24814.0
2019-06-19 12:30:00,109.15,109.46,109.1,109.3,26184.0,109.15,109.46,109.1,109.3,26184.0
2019-06-19 13:00:00,109.26,109.29,108.99,109.24,24776.0,109.26,109.29,108.99,109.24,24776.0
2019-06-19 13:30:00,109.3,109.61,109.18,109.61,40474.0,109.3,109.61,109.18,109.61,40474.0
2019-06-19 14:00:00,109.7,110.17,109.16,109.52,38252.0,109.7,110.17,109.16,109.52,38252.0
2019-06-19 14:30:00,109.59,109.76,109.32,109.52,25537.0,109.59,109.76,109.32,109.52,25537.0
2019-06-19 15:00:00,109.57,110.41,109.57,110.37,54834.0,109.57,110.41,109.57,110.37,54834.0
2019-06-19 15:30:00,110.41,111.36,110.29,111.02,177562.0,110.41,111.36,110.29,111.02,177562.0
2019-06-20 09:30:00,112.05,112.81,110.75,112.28,65333.0,112.05,112.81,110.75,112.28,65333.0
2019-06-20 10:00:00,112.29,112.35,111.1,111.34,30945.0,112.29,112.35,111.1,111.34,30945.0
2019-06-20 10:30:00,111.41,111.87,111.31,111.62,28352.0,111.41,111.87,111.31,111.62,28352.0
2019-06-20 11:00:00,111.67,111.82,111.17,111.26,41756.0,111.67,111.82,111.17,111.26,41756.0
2019-06-20 11:30:00,111.21,111.55,111.05,111.41,21346.0,111.21,111.55,111.05,111.41,21346.0
2019-06-20 12:00:00,111.42,111.43,110.7,110.91,53539.0,111.42,111.43,110.7,110.91,53539.0
2019-06-20 12:30:00,110.97,111.04,110.65,110.89,19450.0,110.97,111.04,110.65,110.89,19450.0
2019-06-20 13:00:00,110.93,111.42,110.82,111.4,31818.0,110.93,111.42,110.82,111.4,31818.0
2019-06-20 13:30:00,111.39,111.41,110.88,111.03,27996.0,111.39,111.41,110.88,111.03,27996.0
2019-06-20 14:00:00,110.94,111.09,110.88,111.03,26051.0,110.94,111.09,110.88,111.03,26051.0
2019-06-20 14:30:00,111.01,111.13,110.97,110.99,29901.0,111.01,111.13,110.97,110.99,29901.0
2019-06-20 15:00:00,111.01,111.19,110.87,111.17,35719.0,111.01,111.19,110.87,111.17,35719.0
2019-06-20 15:30:00,111.17,111.65,111.13,111.53,135371.0,111.17,111.65,111.13,111.53,135371.0
2019-06-21 09:30:00,111.28,112.0,111.14,111.8,166993.0,111.28,112.0,111.14,111.8,166993.0
2019-06-21 10:00:00,111.87,112.08,111.64,111.79,45726.0,111.87,112.08,111.64,111.79,45726.0
2019-06-21 10:30:00,111.86,112.23,111.67,111.93,68728.0,111.86,112.23,111.67,111.93,68728.0
2019-06-21 11:00:00,111.99,112.68,111.97,112.32,51646.0,111.99,112.68,111.97,112.32,51646.0
2019-06-21 11:30:00,112.32,112.53,111.96,111.97,31357.0,112.32,112.53,111.96,111.97,31357.0
2019-06-21 12:00:00,111.96,112.15,111.74,112.09,52803.0,111.96,112.15,111.74,112.09,52803.0
2019-06-21 12:30:00,112.07,112.33,111.97,112.29,47932.0,112.07,112.33,111.97,112.29,47932.0
2019-06-21 13:00:00,112.28,112.35,112.06,112.23,28036.0,112.28,112.35,112.06,112.23,28036.0
2019-06-21 13:30:00,112.28,112.41,112.17,112.34,26327.0,112.28,112.41,112.17,112.34,26327.0
2019-06-21 14:00:00,112.35,112.46,112.16,112.38,26197.0,112.35,112.46,112.16,112.38,26197.0
2019-06-21 14:30:00,112.37,112.57,112.34,112.49,35174.0,112.37,112.57,112.34,112.49,35174.0
2019-06-21 15:00:00,112.48,112.89,112.48,112.81,43401.0,112.48,112.89,112.48,112.81,43401.0
2019-06-21 15:30:00,112.86,112.94,112.23,112.64,177722.0,112.86,112.94,112.23,112.64,177722.0
2019-06-24 09:30:00,112.71,113.34,111.9,112.9,80823.0,112.71,113.34,111.9,112.9,80823.0
2019-06-24 10:00:00,112.86,113.76,112.8,113.23,81547.0,112.86,113.76,112.8,113.23,81547.0
2019-06-24 10:30:00,113.26,113.51,113.08,113.41,61576.0,113.26,113.51,113.08,113.41,61576.0
2019-06-24 11:00:00,113.4,113.62,113.04,113.51,78714.0,113.4,113.62,113.04,113.51,78714.0
2019-06-24 11:30:00,113.51,113.65,113.4,113.6,51477.0,113.51,113.65,113.4,113.6,51477.0
2019-06-24 12:00:00,113.62,113.7,113.52,113.59,57771.0,113.62,113.7,113.52,113.59,57771.0
2019-06-24 12:30:00,113.59,113.68,113.43,113.62,37880.0,113.59,113.68,113.43,113.62,37880.0
2019-06-24 13:00:00,113.58,113.66,113.37,113.6,54613.0,113.58,113.66,113.37,113.6,54613.0
2019-06-24 13:30:00,113.6,113.85,113.47,113.75,38913.0,113.6,113.85,113.47,113.75,38913.0
2019-06-24 14:00:00,113.72,113.86,113.65,113.86,62044.0,113.72,113.86,113.65,113.86,62044.0
2019-06-24 14:30:00,113.82,113.9,113.7,113.77,46690.0,113.82,113.9,113.7,113.77,46690.0
2019-06-24 15:00:00,113.78,113.9,113.74,113.79,43501.0,113.78,113.9,113.74,113.79,43501.0
2019-06-24 15:30:00,113.8,113.91,113.69,113.84,144086.0,113.8,113.91,113.69,113.84,144086.0
2019-06-25 09:30:00,113.94,114.52,113.29,113.88,59825.0,113.94,114.52,113.29,113.88,59825.0
2019-06-25 10:00:00,113.81,113.88,112.99,113.05,65727.0,113.81,113.88,112.99,113.05,65727.0
2019-06-25 10:30:00,113.13,113.13,112.06,112.44,76798.0,113.13,113.13,112.06,112.44,76798.0
2019-06-25 11:00:00,112.36,112.79,112.22,112.54,27517.0,112.36,112.79,112.22,112.54,27517.0
2019-06-25 11:30:00,112.55,113.11,112.43,113.04,34979.0,112.55,113.11,112.43,113.04,34979.0
2019-06-25 12:00:00,113.01,113.55,113.0,113.44,48787.0,113.01,113.55,113.0,113.44,48787.0
2019-06-25 12:30:00,113.46,113.59,112.95,113.09,45154.0,113.46,113.59,112.95,113.09,45154.0
2019-06-25 13:00:00,113.08,113.26,112.78,113.23,39263.0,113.08,113.26,112.78,113.23,39263.0
2019-06-25 13:30:00,113.18,113.43,113.06,113.15,37669.0,113.18,113.43,113.06,113.15,37669.0
2019-06-25 14:00:00,113.16,113.21,112.86,112.96,42576.0,113.16,113.21,112.86,112.96,42576.0
2019-06-25 14:30:00,112.98,113.08,112.5,112.94,79173.0,112.98,113.08,112.5,112.94,79173.0
2019-06-25 15:00:00,112.94,112.99,112.55,112.84,75382.0,112.94,112.99,112.55,112.84,75382.0
2019-06-25 15:30:00,112.81,113.09,112.58,112.86,184081.0,112.81,113.09,112.58,112.86,184081.0
2019-06-26 09:30:00,113.28,113.96,112.76,112.88,59625.0,113.28,113.96,112.76,112.88,59625.0
2019-06-26 10:00:00,112.88,112.97,111.88,111.88,63505.0,112.88,112.97,111.88,111.88,63505.0
2019-06-26 10:30:00,111.89,112.04,111.42,111.45,58195.0,111.89,112.04,111.42,111.45,58195.0
2019-06-26 11:00:00,111.48,111.55,111.24,111.5,58853.0,111.48,111.55,111.24,111.5,58853.0
2019-06-26 11:30:00,111.5,111.69,111.28,111.59,97046.0,111.5,111.69,111.28,111.59,97046.0
2019-06-26 12:00:00,111.62,111.8,111.48,111.63,42912.0,111.62,111.8,111.48,111.63,42912.0
2019-06-26 12:30:00,111.63,111.84,111.63,111.71,25378.0,111.63,111.84,111.63,111.71,25378.0
2019-06-26 13:00:00,111.74,111.82,111.58,111.71,32070.0,111.74,111.82,111.58,111.71,32070.0
2019-06-26 13:30:00,111.7,111.88,111.65,111.79,34334.0,111.7,111.88,111.65,111.79,34334.0
2019-06-26 14:00:00,111.8,112.18,111.77,111.99,74545.0,111.8,112.18,111.77,111.99,74545.0
2019-06-26 14:30:00,111.99,112.13,111.71,111.89,117378.0,111.99,112.13,111.71,111.89,117378.0
2019-06-26 15:00:00,111.89,111.95,111.4,111.58,57112.0,111.89,111.95,111.4,111.58,57112.0
2019-06-26 15:30:00,111.57,111.83,111.51,111.55,166666.0,111.57,111.83,111.51,111.55,166666.0
2019-06-27 09:30:00,111.92,112.86,111.82,112.42,134322.0,111.92,112.86,111.82,112.42,134322.0
2019-06-27 10:00:00,112.3,112.46,111.76,112.29,55456.0,112.3,112.46,111.76,112.29,55456.0
2019-06-27 10:30:00,112.34,112.59,112.19,112.59,67126.0,112.34,112.59,112.19,112.59,67126.0
2019-06-27 11:00:00,112.61,112.91,112.49,112.69,59837.0,112.61,112.91,112.49,112.69,59837.0
2019-06-27 11:30:00,112.68,113.2,112.68,113.2,39840.0,112.68,113.2,112.68,113.2,39840.0
2019-06-27 12:00:00,113.21,113.78,113.18,113.63,40132.0,113.21,113.78,113.18,113.63,40132.0
2019-06-27 12:30:00,113.66,113.8,113.39,113.44,30379.0,113.66,113.8,113.39,113.44,30379.0
2019-06-27 13:00:00,113.44,113.75,113.41,113.54,54691.0,113.44,113.75,113.41,113.54,54691.0
2019-06-27 13:30:00,113.52,113.53,113.13,113.15,42709.0,113.52,113.53,113.13,113.15,42709.0
2019-06-27 14:00:00,113.17,113.54,113.14,113.53,105356.0,113.17,113.54,113.14,113.53,105356.0
2019-06-27 14:30:00,113.61,113.88,113.6,113.72,39443.0,113.61,113.88,113.6,113.72,39443.0
2019-06-27 15:00:00,113.73,113.99,113.71,113.93,59823.0,113.73,113.99,113.71,113.93,59823.0
2019-06-27 15:30:00,113.95,113.95,113.37,113.39,148114.0,113.95,113.95,113.37,113.39,148114.0
2019-06-28 09:30:00,114.03,114.3,111.78,112.4,88154.0,114.03,114.3,111.78,112.4,88154.0
2019-06-28 10:00:00,112.52,112.82,112.35,112.58,37900.0,112.52,112.82,112.35,112.58,37900.0
2019-06-28 10:30:00,112.59,112.63,111.9,111.9,38350.0,112.59,112.63,111.9,111.9,38350.0
2019-06-28 11:00:00,111.87,112.04,111.48,111.71,40230.0,111.87,112.04,111.48,111.71,40230.0
2019-06-28 11:30:00,111.7,112.27,111.67,112.2,28410.0,111.7,112.27,111.67,112.2,28410.0
2019-06-28 12:00:00,112.19,113.01,112.19,113.0,33111.0,112.19,113.01,112.19,113.0,33111.0
2019-06-28 12:30:00,113.01,113.71,112.94,113.07,50586.0,113.01,113.71,112.94,113.07,50586.0
2019-06-28 13:00:00,113.06,113.06,112.76,112.77,17756.0,113.06,113.06,112.76,112.77,17756.0
2019-06-28 13:30:00,112.75,113.49,112.71,113.1,63962.0,112.75,113.49,112.71,113.1,63962.0
2019-06-28 14:00:00,113.08,113.44,113.07,113.4,36423.0,113.08,113.44,113.07,113.4,36423.0
2019-06-28 14:30:00,113.42,113.73,113.28,113.29,42989.0,113.42,113.73,113.28,113.29,42989.0
2019-06-28 15:00:00,113.27,113.29,112.99,113.08,77228.0,113.27,113.29,112.99,113.08,77228.0
2019-06-28 15:30:00,113.07,113.65,113.05,113.54,145349.0,113.07,113.65,113.05,113.54,145349.0
2019-07-01 09:30:00,115.58,115.58,113.27,115.31,163629.0,115.58,115.58,113.27,115.31,163629.0
2019-07-01 10:00:00,115.35,116.39,114.69,114.8,140105.0,115.35,116.39,114.69,114.8,140105.0
2019-07-01 10:30:00,114.81,115.55,114.59,115.3,99388.0,114.81,115.55,114.59,115.3,99388.0
2019-07-01 11:00:00,115.3,115.51,115.02,115.39,69507.0,115.3,115.51,115.02,115.39,69507.0
2019-07-01 11:30:00,115.44,115.81,115.32,115.5,44692.0,115.44,115.81,115.32,115.5,44692.0
2019-07-01 12:00:00,115.45,115.64,115.05,115.18,74403.0,115.45,115.64,115.05,115.18,74403.0
2019-07-01 12:30:00,115.2,115.56,114.92,115.02,64204.0,115.2,115.56,114.92,115.02,64204.0
2019-07-01 13:00:00,115.03,115.32,114.91,115.21,51393.0,115.03,115.32,114.91,115.21,51393.0
2019-07-01 13:30:00,115.21,115.39,115.1,115.3,33962.0,115.21,115.39,115.1,115.3,33962.0
2019-07-01 14:00:00,115.32,115.55,115.2,115.31,56881.0,115.32,115.55,115.2,115.31,56881.0
2019-07-01 14:30:00,115.27,115.4,115.15,115.16,52414.0,115.27,115.4,115.15,115.16,52414.0
2019-07-01 15:00:00,115.13,115.79,115.13,115.67,67731.0,115.13,115.79,115.13,115.67,67731.0
2019-07-01 15:30:00,115.7,116.16,115.66,115.96,238917.0,115.7,116.16,115.66,115.96,238917.0
2019-07-02 09:30:00,116.61,118.19,116.21,116.74,216897.0,116.61,118.19,116.21,116.74,216897.0
2019-07-02 10:00:00,116.78,117.29,116.56,117.05,64144.0,116.78,117.29,116.56,117.05,64144.0
2019-07-02 10:30:00,117.05,117.28,116.78,117.0,43110.0,117.05,117.28,116.78,117.0,43110.0
2019-07-02 11:00:00,116.99,117.32,116.93,117.25,45552.0,116.99,117.32,116.93,117.25,45552.0
2019-07-02 11:30:00,117.25,117.85,117.14,117.26,75053.0,117.25,117.85,117.14,117.26,75053.0
2019-07-02 12:00:00,117.2,117.25,116.73,117.04,61513.0,117.2,117.25,116.73,117.04,61513.0
2019-07-02 12:30:00,117.06,117.12,116.45,116.46,52905.0,117.06,117.12,116.45,116.46,52905.0
2019-07-02 13:00:00,116.44,116.47,115.98,116.34,41801.0,116.44,116.47,115.98,116.34,41801.0
2019-07-02 13:30:00,116.33,116.83,116.15,116.58,42225.0,116.33,116.83,116.15,116.58,42225.0
2019-07-02 14:00:00,116.58,116.73,116.32,116.39,28711.0,116.58,116.73,116.32,116.39,28711.0
2019-07-02 14:30:00,116.39,116.48,116.03,116.05,38895.0,116.39,116.48,116.03,116.05,38895.0
2019-07-02 15:00:00,116.05,116.56,116.0,116.56,33427.0,116.05,116.56,116.0,116.56,33427.0
2019-07-02 15:30:00,116.55,117.03,116.55,116.9,108074.0,116.55,117.03,116.55,116.9,108074.0
2019-07-03 09:30:00,116.74,118.42,116.6,117.45,100842.0,116.74,118.42,116.6,117.45,100842.0
2019-07-03 10:00:00,117.4,118.49,117.28,117.81,112791.0,117.4,118.49,117.28,117.81,112791.0
2019-07-03 10:30:00,117.83,118.1,117.33,118.03,76478.0,117.83,118.1,117.33,118.03,76478.0
2019-07-03 11:00:00,118.0,118.02,117.11,117.22,41351.0,118.0,118.02,117.11,117.22,41351.0
2019-07-03 11:30:00,117.22,117.35,117.0,117.26,53999.0,117.22,117.35,117.0,117.26,53999.0
2019-07-03 12:00:00,117.32,117.61,117.17,117.61,47974.0,117.32,117.61,117.17,117.61,47974.0
2019-07-03 12:30:00,117.62,118.23,117.5,118.08,149729.0,117.62,118.23,117.5,118.08,149729.0
2019-07-05 09:30:00,117.25,117.35,115.65,115.85,90737.0,117.25,117.35,115.65,115.85,90737.0
2019-07-05 10:00:00,115.87,116.46,115.59,116.23,104050.0,115.87,116.46,115.59,116.23,104050.0
2019-07-05 10:30:00,116.26,116.26,115.2,115.61,71263.0,116.26,116.26,115.2,115.61,71263.0
2019-07-05 11:00:00,115.59,116.33,115.48,116.05,59199.0,115.59,116.33,115.48,116.05,59199.0
2019-07-05 11:30:00,116.04,116.36,115.73,116.16,43843.0,116.04,116.36,115.73,116.16,43843.0
2019-07-05 12:00:00,116.12,116.38,116.1,116.19,39293.0,116.12,116.38,116.1,116.19,39293.0
2019-07-05 12:30:00,116.17,116.54,116.17,116.33,52454.0,116.17,116.54,116.17,116.33,52454.0
2019-07-05 13:00:00,116.34,116.95,116.29,116.8,31317.0,116.34,116.95,116.29,116.8,31317.0
2019-07-05 13:30:00,116.82,117.29,116.82,117.21,51997.0,116.82,117.29,116.82,117.21,51997.0
2019-07-05 14:00:00,117.21,117.22,116.56,116.71,28526.0,117.21,117.22,116.56,116.71,28526.0
2019-07-05 14:30:00,116.7,117.14,116.66,117.05,18226.0,116.7,117.14,116.66,117.05,18226.0
2019-07-05 15:00:00,117.06,117.13,116.78,117.04,27370.0,117.06,117.13,116.78,117.04,27370.0
2019-07-05 15:30:00,117.06,117.23,116.88,117.22,101475.0,117.06,117.23,116.88,117.22,101475.0
2019-07-08 09:30:00,116.81,116.85,114.05,114.68,152237.0,116.81,116.85,114.05,114.68,152237.0
2019-07-08 10:00:00,114.66,115.41,114.61,114.74,65340.0,114.66,115.41,114.61,114.74,65340.0
2019-07-08 10:30:00,114.75,114.99,114.45,114.96,34922.0,114.75,114.99,114.45,114.96,34922.0
2019-07-08 11:00:00,114.92,115.0,114.53,114.64,30922.0,114.92,115.0,114.53,114.64,30922.0
2019-07-08 11:30:00,114.61,114.63,113.74,113.78,39023.0,114.61,114.63,113.74,113.78,39023.0
2019-07-08 12:00:00,113.86,113.9,113.27,113.5,46876.0,113.86,113.9,113.27,113.5,46876.0
2019-07-08 12:30:00,113.5,114.15,113.49,113.97,30666.0,113.5,114.15,113.49,113.97,30666.0
2019-07-08 13:00:00,114.0,114.24,113.86,114.16,31666.0,114.0,114.24,113.86,114.16,31666.0
2019-07-08 13:30:00,114.18,114.48,113.9,113.96,33491.0,114.18,114.48,113.9,113.96,33491.0
2019-07-08 14:00:00,113.96,114.08,113.87,113.97,16473.0,113.96,114.08,113.87,113.97,16473.0
2019-07-08 14:30:00,113.99,114.08,113.88,113.9,27704.0,113.99,114.08,113.88,113.9,27704.0
2019-07-08 15:00:00,113.9,114.31,113.86,114.29,34836.0,113.9,114.31,113.86,114.29,34836.0
2019-07-08 15:30:00,114.31,114.82,114.2,114.75,136503.0,114.31,114.82,114.2,114.75,136503.0
2019-07-09 09:30:00,114.17,114.17,113.01,113.83,68270.0,114.17,114.17,113.01,113.83,68270.0
2019-07-09 10:00:00,113.79,115.05,113.79,115.05,46567.0,113.79,115.05,113.79,115.05,46567.0
2019-07-09 10:30:00,115.16,115.16,114.74,114.83,20059.0,115.16,115.16,114.74,114.83,20059.0
2019-07-09 11:00:00,114.84,115.42,114.67,115.3,21665.0,114.84,115.42,114.67,115.3,21665.0
2019-07-09 11:30:00,115.25,115.56,115.19,115.38,20011.0,115.25,115.56,115.19,115.38,20011.0
2019-07-09 12:00:00,115.37,115.66,115.35,115.44,13815.0,115.37,115.66,115.35,115.44,13815.0
2019-07-09 12:30:00,115.41,115.47,115.23,115.23,13802.0,115.41,115.47,115.23,115.23,13802.0
2019-07-09 13:00:00,115.25,115.44,115.1,115.44,15856.0,115.25,115.44,115.1,115.44,15856.0
2019-07-09 13:30:00,115.42,115.75,115.31,115.33,32735.0,115.42,115.75,115.31,115.33,32735.0
2019-07-09 14:00:00,115.31,115.41,115.17,115.39,32050.0,115.31,115.41,115.17,115.39,32050.0
2019-07-09 14:30:00,115.48,115.5,115.19,115.22,31690.0,115.48,115.5,115.19,115.22,31690.0
2019-07-09 15:00:00,115.22,115.25,114.96,114.98,31450.0,115.22,115.25,114.96,114.98,31450.0
2019-07-09 15:30:00,114.97,115.26,114.95,115.07,91319.0,114.97,115.26,114.95,115.07,91319.0
2019-07-10 09:30:00,115.89,118.58,115.8,117.06,117401.0,115.89,118.58,115.8,117.06,117401.0
2019-07-10 10:00:00,117.21,117.22,116.02,116.16,95607.0,117.21,117.22,116.02,116.16,95607.0
2019-07-10 10:30:00,116.17,116.78,116.02,116.42,120779.0,116.17,116.78,116.02,116.42,120779.0
2019-07-10 11:00:00,116.4,116.63,116.22,116.44,43273.0,116.4,116.63,116.22,116.44,43273.0
2019-07-10 11:30:00,116.35,117.31,116.33,117.11,25575.0,116.35,117.31,116.33,117.11,25575.0
2019-07-10 12:00:00,117.13,117.18,116.9,116.95,34580.0,117.13,117.18,116.9,116.95,34580.0
2019-07-10 12:30:00,116.98,117.45,116.83,116.94,22447.0,116.98,117.45,116.83,116.94,22447.0
2019-07-10 13:00:00,116.93,117.0,116.57,116.74,18872.0,116.93,117.0,116.57,116.74,18872.0
2019-07-10 13:30:00,116.76,117.11,116.75,117.09,11590.0,116.76,117.11,116.75,117.09,11590.0
2019-07-10 14:00:00,117.06,117.52,117.02,117.33,53255.0,117.06,117.52,117.02,117.33,53255.0
2019-07-10 14:30:00,117.28,117.36,117.1,117.35,26270.0,117.28,117.36,117.1,117.35,26270.0
2019-07-10 15:00:00,117.35,117.5,117.22,117.34,39840.0,117.35,117.5,117.22,117.34,39840.0
2019-07-10 15:30:00,117.33,117.52,117.11,117.16,90464.0,117.33,117.52,117.11,117.16,90464.0
2019-07-11 09:30:00,115.81,116.21,113.73,114.11,167551.0,115.81,116.21,113.73,114.11,167551.0
2019-07-11 10:00:00,114.17,114.62,113.97,114.36,159512.0,114.17,114.62,113.97,114.36,159512.0
2019-07-11 10:30:00,114.38,114.9,114.15,114.86,62066.0,114.38,114.9,114.15,114.86,62066.0
2019-07-11 11:00:00,114.84,116.04,114.83,115.54,70103.0,114.84,116.04,114.83,115.54,70103.0
2019-07-11 11:30:00,115.6,115.94,115.23,115.78,82044.0,115.6,115.94,115.23,115.78,82044.0
2019-07-11 12:00:00,115.78,116.05,115.52,116.01,60965.0,115.78,116.05,115.52,116.01,60965.0
2019-07-11 12:30:00,116.03,116.35,115.91,115.96,51837.0,116.03,116.35,115.91,115.96,51837.0
2019-07-11 13:00:00,115.96,116.16,115.81,115.81,42112.0,115.96,116.16,115.81,115.81,42112.0
2019-07-11 13:30:00,115.83,116.31,115.61,115.68,55436.0,115.83,116.31,115.61,115.68,55436.0
2019-07-11 14:00:00,115.65,115.83,115.24,115.37,45900.0,115.65,115.83,115.24,115.37,45900.0
2019-07-11 14:30:00,115.39,116.08,115.39,116.03,75792.0,115.39,116.08,115.39,116.03,75792.0
2019-07-11 15:00:00,116.04,116.4,115.98,116.3,82803.0,116.04,116.4,115.98,116.3,82803.0
2019-07-11 15:30:00,116.3,116.61,115.9,116.55,186119.0,116.3,116.61,115.9,116.55,186119.0
2019-07-12 09:30:00,116.31,116.86,115.84,116.25,49375.0,116.31,116.86,115.84,116.25,49375.0
2019-07-12 10:00:00,116.25,116.79,116.2,116.2,57839.0,116.25,116.79,116.2,116.2,57839.0
2019-07-12 10:30:00,116.23,116.5,115.99,116.2,53300.0,116.23,116.5,115.99,116.2,53300.0
2019-07-12 11:00:00,116.26,116.5,116.02,116.3,50654.0,116.26,116.5,116.02,116.3,50654.0
2019-07-12 11:30:00,116.29,116.43,115.98,116.42,34371.0,116.29,116.43,115.98,116.42,34371.0
2019-07-12 12:00:00,116.4,116.67,116.38,116.65,24465.0,116.4,116.67,116.38,116.65,24465.0
2019-07-12 12:30:00,116.65,117.03,116.61,116.96,24382.0,116.65,117.03,116.61,116.96,24382.0
2019-07-12 13:00:00,116.95,117.07,116.76,116.78,20005.0,116.95,117.07,116.76,116.78,20005.0
2019-07-12 13:30:00,116.77,116.93,116.24,116.26,30781.0,116.77,116.93,116.24,116.26,30781.0
2019-07-12 14:00:00,116.27,116.31,115.82,115.88,31270.0,116.27,116.31,115.82,115.88,31270.0
2019-07-12 14:30:00,115.89,116.08,115.71,115.81,31091.0,115.89,116.08,115.71,115.81,31091.0
2019-07-12 15:00:00,115.78,115.88,115.47,115.84,53639.0,115.78,115.88,115.47,115.84,53639.0
2019-07-12 15:30:00,115.86,116.63,115.85,116.44,154678.0,115.86,116.63,115.85,116.44,154678.0
2019-07-15 09:30:00,116.9,116.96,115.54,116.38,63045.0,116.9,116.96,115.54,116.38,63045.0
2019-07-15 10:00:00,116.38,116.83,116.1,116.82,29535.0,116.38,116.83,116.1,116.82,29535.0
2019-07-15 10:30:00,116.77,117.16,116.26,116.6,47054.0,116.77,117.16,116.26,116.6,47054.0
2019-07-15 11:00:00,116.59,116.73,116.17,116.37,48747.0,116.59,116.73,116.17,116.37,48747.0
2019-07-15 11:30:00,116.33,116.56,116.23,116.36,23509.0,116.33,116.56,116.23,116.36,23509.0
2019-07-15 12:00:00,116.38,116.51,116.27,116.49,16541.0,116.38,116.51,116.27,116.49,16541.0
2019-07-15 12:30:00,116.47,116.5,116.29,116.43,13292.0,116.47,116.5,116.29,116.43,13292.0
2019-07-15 13:00:00,116.44,116.58,116.37,116.56,15937.0,116.44,116.58,116.37,116.56,15937.0
2019-07-15 13:30:00,116.55,116.79,116.48,116.57,37043.0,116.55,116.79,116.48,116.57,37043.0
2019-07-15 14:00:00,116.6,117.1,116.6,117.04,23663.0,116.6,117.1,116.6,117.04,23663.0
2019-07-15 14:30:00,117.04,117.09,116.81,116.98,17638.0,117.04,117.09,116.81,116.98,17638.0
2019-07-15 15:00:00,117.01,117.08,116.88,116.91,21409.0,117.01,117.08,116.88,116.91,21409.0
2019-07-15 15:30:00,116.9,117.11,116.66,117.01,67426.0,116.9,117.11,116.66,117.01,67426.0
2019-07-16 09:30:00,116.83,117.03,115.78,116.74,49355.0,116.83,117.03,115.78,116.74,49355.0
2019-07-16 10:00:00,116.74,116.87,116.35,116.51,36020.0,116.74,116.87,116.35,116.51,36020.0
2019-07-16 10:30:00,116.47,116.92,116.4,116.68,25347.0,116.47,116.92,116.4,116.68,25347.0
2019-07-16 11:00:00,116.64,116.91,116.54,116.71,31334.0,116.64,116.91,116.54,116.71,31334.0
2019-07-16 11:30:00,116.73,116.96,116.58,116.8,37030.0,116.73,116.96,116.58,116.8,37030.0
2019-07-16 12:00:00,116.8,116.87,116.55,116.68,45005.0,116.8,116.87,116.55,116.68,45005.0
2019-07-16 12:30:00,116.71,117.0,116.52,116.97,43078.0,116.71,117.0,116.52,116.97,43078.0
2019-07-16 13:00:00,117.0,117.43,116.98,117.26,30561.0,117.0,117.43,116.98,117.26,30561.0
2019-07-16 13:30:00,117.28,117.49,116.86,116.89,24132.0,117.28,117.49,116.86,116.89,24132.0
2019-07-16 14:00:00,116.92,116.98,116.52,116.68,33134.0,116.92,116.98,116.52,116.68,33134.0
2019-07-16 14:30:00,116.68,116.93,116.45,116.87,22709.0,116.68,116.93,116.45,116.87,22709.0
2019-07-16 15:00:00,116.83,117.29,116.81,117.17,40873.0,116.83,117.29,116.81,117.17,40873.0
2019-07-16 15:30:00,117.16,117.53,117.11,117.45,105037.0,117.16,117.53,117.11,117.45,105037.0
2019-07-17 09:30:00,117.55,118.37,117.53,117.73,62503.0,117.55,118.37,117.53,117.73,62503.0
2019-07-17 10:00:00,117.78,117.88,117.39,117.77,49936.0,117.78,117.88,117.39,117.77,49936.0
2019-07-17 10:30:00,117.68,118.0,117.54,117.89,52134.0,117.68,118.0,117.54,117.89,52134.0
2019-07-17 11:00:00,117.79,117.9,117.32,117.32,49140.0,117.79,117.9,117.32,117.32,49140.0
2019-07-17 11:30:00,117.34,118.6,117.32,118.34,52008.0,117.34,118.6,117.32,118.34,52008.0
2019-07-17 12:00:00,118.36,118.55,118.1,118.27,36365.0,118.36,118.55,118.1,118.27,36365.0
2019-07-17 12:30:00,118.28,118.43,117.71,117.75,33782.0,118.28,118.43,117.71,117.75,33782.0
2019-07-17 13:00:00,117.77,117.94,117.51,117.76,35621.0,117.77,117.94,117.51,117.76,35621.0
2019-07-17 13:30:00,117.76,117.85,117.64,117.82,22120.0,117.76,117.85,117.64,117.82,22120.0
2019-07-17 14:00:00,117.81,117.89,117.66,117.79,42791.0,117.81,117.89,117.66,117.79,42791.0
2019-07-17 14:30:00,117.72,117.9,117.66,117.72,53984.0,117.72,117.9,117.66,117.72,53984.0
2019-07-17 15:00:00,117.71,117.94,117.65,117.84,40130.0,117.71,117.94,117.65,117.84,40130.0
2019-07-17 15:30:00,117.86,118.04,117.61,117.61,111013.0,117.86,118.04,117.61,117.61,111013.0
2019-07-18 09:30:00,117.0,117.02,115.76,116.15,52625.0,117.0,117.02,115.76,116.15,52625.0
2019-07-18 10:00:00,116.16,116.89,115.86,116.71,50223.0,116.16,116.89,115.86,116.71,50223.0
2019-07-18 10:30:00,116.64,117.08,116.19,117.07,27531.0,116.64,117.08,116.19,117.07,27531.0
2019-07-18 11:00:00,117.03,117.67,116.88,117.17,79665.0,117.03,117.67,116.88,117.17,79665.0
2019-07-18 11:30:00,117.18,117.42,116.91,117.22,29460.0,117.18,117.42,116.91,117.22,29460.0
2019-07-18 12:00:00,117.26,117.48,117.2,117.31,109607.0,117.26,117.48,117.2,117.31,109607.0
2019-07-18 12:30:00,117.31,117.73,117.26,117.5,46482.0,117.31,117.73,117.26,117.5,46482.0
2019-07-18 13:00:00,117.51,118.09,117.5,117.97,34974.0,117.51,118.09,117.5,117.97,34974.0
2019-07-18 13:30:00,117.95,118.05,117.67,117.72,19569.0,117.95,118.05,117.67,117.72,19569.0
2019-07-18 14:00:00,117.73,118.31,117.65,118.31,36509.0,117.73,118.31,117.65,118.31,36509.0
2019-07-18 14:30:00,118.3,118.34,117.81,118.05,82781.0,118.3,118.34,117.81,118.05,82781.0
2019-07-18 15:00:00,118.09,118.28,117.59,117.69,52409.0,118.09,118.28,117.59,117.69,52409.0
2019-07-18 15:30:00,117.67,117.85,117.51,117.7,75759.0,117.67,117.85,117.51,117.7,75759.0
2019-07-19 09:30:00,118.05,118.92,117.4,117.72,82189.0,118.05,118.92,117.4,117.72,82189.0
2019-07-19 10:00:00,117.71,117.88,117.01,117.3,28122.0,117.71,117.88,117.01,117.3,28122.0
2019-07-19 10:30:00,117.38,117.68,116.87,117.09,61047.0,117.38,117.68,116.87,117.09,61047.0
2019-07-19 11:00:00,117.14,117.24,116.9,116.96,43415.0,117.14,117.24,116.9,116.96,43415.0
2019-07-19 11:30:00,116.98,117.04,116.43,116.61,27175.0,116.98,117.04,116.43,116.61,27175.0
2019-07-19 12:00:00,116.61,117.0,116.6,117.0,12709.0,116.61,117.0,116.6,117.0,12709.0
2019-07-19 12:30:00,117.03,117.26,116.85,117.03,15238.0,117.03,117.26,116.85,117.03,15238.0
2019-07-19 13:00:00,117.03,117.04,116.47,116.61,10210.0,117.03,117.04,116.47,116.61,10210.0
2019-07-19 13:30:00,116.6,116.98,116.55,116.9,32634.0,116.6,116.98,116.55,116.9,32634.0
2019-07-19 14:00:00,116.94,116.97,116.44,116.5,28931.0,116.94,116.97,116.44,116.5,28931.0
2019-07-19 14:30:00,116.51,116.63,116.25,116.5,26634.0,116.51,116.63,116.25,116.5,26634.0
2019-07-19 15:00:00,116.46,116.48,116.08,116.22,28823.0,116.46,116.48,116.08,116.22,28823.0
2019-07-19 15:30:00,116.23,116.26,115.91,116.06,107189.0,116.23,116.26,115.91,116.06,107189.0
2019-07-22 09:30:00,116.66,117.45,116.5,116.69,32964.0,116.66,117.45,116.5,116.69,32964.0
2019-07-22 10:00:00,116.77,116.97,116.52,116.83,19279.0,116.77,116.97,116.52,116.83,19279.0
2019-07-22 10:30:00,116.77,116.84,116.02,116.26,24447.0,116.77,116.84,116.02,116.26,24447.0
2019-07-22 11:00:00,116.28,116.44,116.0,116.44,40651.0,116.28,116.44,116.0,116.44,40651.0
2019-07-22 11:30:00,116.47,116.53,116.13,116.35,54868.0,116.47,116.53,116.13,116.35,54868.0
2019-07-22 12:00:00,116.32,116.54,116.1,116.51,28658.0,116.32,116.54,116.1,116.51,28658.0
2019-07-22 12:30:00,116.49,116.67,116.42,116.57,25609.0,116.49,116.67,116.42,116.57,25609.0
2019-07-22 13:00:00,116.55,116.69,116.46,116.67,25323.0,116.55,116.69,116.46,116.67,25323.0
2019-07-22 13:30:00,116.68,117.14,116.68,117.03,17838.0,116.68,117.14,116.68,117.03,17838.0
2019-07-22 14:00:00,117.01,117.07,116.9,116.91,15035.0,117.01,117.07,116.9,116.91,15035.0
2019-07-22 14:30:00,116.88,116.93,116.72,116.92,20485.0,116.88,116.93,116.72,116.92,20485.0
2019-07-22 15:00:00,116.9,117.18,116.8,116.97,26245.0,116.9,117.18,116.8,116.97,26245.0
2019-07-22 15:30:00,116.96,116.96,116.64,116.65,79912.0,116.96,116.96,116.64,116.65,79912.0
2019-07-23 09:30:00,117.38,117.66,116.58,116.66,61351.0,117.38,117.66,116.58,116.66,61351.0
2019-07-23 10:00:00,116.7,116.92,115.96,116.48,26564.0,116.7,116.92,115.96,116.48,26564.0
2019-07-23 10:30:00,116.48,116.65,116.28,116.59,28578.0,116.48,116.65,116.28,116.59,28578.0
2019-07-23 11:00:00,116.59,116.82,116.52,116.63,37770.0,116.59,116.82,116.52,116.63,37770.0
2019-07-23 11:30:00,116.64,116.64,116.12,116.48,19185.0,116.64,116.64,116.12,116.48,19185.0
2019-07-23 12:00:00,116.47,116.55,115.99,116.34,34697.0,116.47,116.55,115.99,116.34,34697.0
2019-07-23 12:30:00,116.36,116.55,116.34,116.48,15603.0,116.36,116.55,116.34,116.48,15603.0
2019-07-23 13:00:00,116.48,116.88,116.46,116.86,38763.0,116.48,116.88,116.46,116.86,38763.0
2019-07-23 13:30:00,116.89,117.41,116.84,117.39,25387.0,116.89,117.41,116.84,117.39,25387.0
2019-07-23 14:00:00,117.41,117.49,117.12,117.31,20405.0,117.41,117.49,117.12,117.31,20405.0
2019-07-23 14:30:00,117.39,117.58,117.31,117.54,17925.0,117.39,117.58,117.31,117.54,17925.0
2019-07-23 15:00:00,117.54,117.71,117.42,117.68,26572.0,117.54,117.71,117.42,117.68,26572.0
2019-07-23 15:30:00,117.68,118.2,117.63,118.11,142483.0,117.68,118.2,117.63,118.11,142483.0
2019-07-24 09:30:00,117.45,118.41,116.54,118.37,58244.0,117.45,118.41,116.54,118.37,58244.0
2019-07-24 10:00:00,118.31,118.45,117.82,118.25,37972.0,118.31,118.45,117.82,118.25,37972.0
2019-07-24 10:30:00,118.25,118.46,118.15,118.37,26786.0,118.25,118.46,118.15,118.37,26786.0
2019-07-24 11:00:00,118.34,118.4,117.82,117.98,28616.0,118.34,118.4,117.82,117.98,28616.0
2019-07-24 11:30:00,117.94,118.16,117.42,117.57,50609.0,117.94,118.16,117.42,117.57,50609.0
2019-07-24 12:00:00,117.58,117.7,117.45,117.54,13328.0,117.58,117.7,117.45,117.54,13328.0
2019-07-24 12:30:00,117.56,117.68,117.49,117.61,15709.0,117.56,117.68,117.49,117.61,15709.0
2019-07-24 13:00:00,117.63,117.93,117.63,117.85,12276.0,117.63,117.93,117.63,117.85,12276.0
2019-07-24 13:30:00,117.87,118.39,117.86,118.35,30543.0,117.87,118.39,117.86,118.35,30543.0
2019-07-24 14:00:00,118.33,118.41,117.86,118.03,61712.0,118.33,118.41,117.86,118.03,61712.0
2019-07-24 14:30:00,118.03,118.22,117.91,118.05,49974.0,118.03,118.22,117.91,118.05,49974.0
2019-07-24 15:00:00,118.06,118.9,118.03,118.87,93058.0,118.06,118.9,118.03,118.87,93058.0
2019-07-24 15:30:00,118.86,119.18,118.83,118.92,173450.0,118.86,119.18,118.83,118.92,173450.0
2019-07-25 09:30:00,119.02,119.91,117.77,118.27,57369.0,119.02,119.91,117.77,118.27,57369.0
2019-07-25 10:00:00,118.42,118.45,117.79,118.12,40596.0,118.42,118.45,117.79,118.12,40596.0
2019-07-25 10:30:00,118.12,119.21,118.1,119.0,51873.0,118.12,119.21,118.1,119.0,51873.0
2019-07-25 11:00:00,119.03,119.18,118.32,118.32,60950.0,119.03,119.18,118.32,118.32,60950.0
2019-07-25 11:30:00,118.26,118.8,118.22,118.71,22083.0,118.26,118.8,118.22,118.71,22083.0
2019-07-25 12:00:00,118.75,118.94,118.58,118.73,22654.0,118.75,118.94,118.58,118.73,22654.0
2019-07-25 12:30:00,118.81,118.86,118.18,118.4,32077.0,118.81,118.86,118.18,118.4,32077.0
2019-07-25 13:00:00,118.35,118.66,118.35,118.63,15789.0,118.35,118.66,118.35,118.63,15789.0
2019-07-25 13:30:00,118.66,119.0,118.66,118.9,19459.0,118.66,119.0,118.66,118.9,19459.0
2019-07-25 14:00:00,119.02,119.29,118.99,119.28,20696.0,119.02,119.29,118.99,119.28,20696.0
2019-07-25 14:30:00,119.26,119.41,119.13,119.22,26403.0,119.26,119.41,119.13,119.22,26403.0
2019-07-25 15:00:00,119.17,119.23,118.95,119.19,24091.0,119.17,119.23,118.95,119.19,24091.0
2019-07-25 15:30:00,119.21,119.42,118.99,119.25,100972.0,119.21,119.42,118.99,119.25,100972.0
2019-07-26 09:30:00,120.23,122.72,119.65,121.67,229084.0,120.23,122.72,119.65,121.67,229084.0
2019-07-26 10:00:00,121.68,121.76,120.85,121.13,68225.0,121.68,121.76,120.85,121.13,68225.0
2019-07-26 10:30:00,121.03,121.45,120.26,120.26,212073.0,121.03,121.45,120.26,120.26,212073.0
2019-07-26 11:00:00,120.29,121.33,120.29,121.25,75337.0,120.29,121.33,120.29,121.25,75337.0
2019-07-26 11:30:00,121.21,122.29,121.16,122.25,80927.0,121.21,122.29,121.16,122.25,80927.0
2019-07-26 12:00:00,122.28,122.45,121.93,122.31,85941.0,122.28,122.45,121.93,122.31,85941.0
2019-07-26 12:30:00,122.3,122.46,122.0,122.45,67437.0,122.3,122.46,122.0,122.45,67437.0
2019-07-26 13:00:00,122.45,122.67,122.28,122.49,145152.0,122.45,122.67,122.28,122.49,145152.0
2019-07-26 13:30:00,122.51,122.87,122.46,122.8,76062.0,122.51,122.87,122.46,122.8,76062.0
2019-07-26 14:00:00,122.77,123.46,122.58,123.26,79841.0,122.77,123.46,122.58,123.26,79841.0
2019-07-26 14:30:00,123.26,123.37,122.79,122.97,167891.0,123.26,123.37,122.79,122.97,167891.0
2019-07-26 15:00:00,122.99,123.05,122.63,122.64,139808.0,122.99,123.05,122.63,122.64,139808.0
2019-07-26 15:30:00,122.63,122.67,121.7,121.8,291002.0,122.63,122.67,121.7,121.8,291002.0
2019-07-29 09:30:00,122.74,122.74,121.62,121.69,147928.0,122.74,122.74,121.62,121.69,147928.0
2019-07-29 10:00:00,121.75,121.91,119.71,120.09,105342.0,121.75,121.91,119.71,120.09,105342.0
2019-07-29 10:30:00,120.08,120.94,120.05,120.43,121012.0,120.08,120.94,120.05,120.43,121012.0
2019-07-29 11:00:00,120.49,120.89,120.3,120.81,38463.0,120.49,120.89,120.3,120.81,38463.0
2019-07-29 11:30:00,120.83,121.33,120.77,121.11,29727.0,120.83,121.33,120.77,121.11,29727.0
2019-07-29 12:00:00,121.1,121.35,120.89,121.33,56586.0,121.1,121.35,120.89,121.33,56586.0
2019-07-29 12:30:00,121.33,122.08,121.33,122.04,60541.0,121.33,122.08,121.33,122.04,60541.0
2019-07-29 13:00:00,122.04,122.57,121.82,122.3,61658.0,122.04,122.57,121.82,122.3,61658.0
2019-07-29 13:30:00,122.26,122.28,121.8,122.1,31169.0,122.26,122.28,121.8,122.1,31169.0
2019-07-29 14:00:00,122.1,122.6,121.94,122.47,49831.0,122.1,122.6,121.94,122.47,49831.0
2019-07-29 14:30:00,122.43,122.77,122.28,122.47,53119.0,122.43,122.77,122.28,122.47,53119.0
2019-07-29 15:00:00,122.48,123.27,122.36,123.27,122168.0,122.48,123.27,122.36,123.27,122168.0
2019-07-29 15:30:00,123.3,123.73,123.21,123.57,204133.0,123.3,123.73,123.21,123.57,204133.0
2019-07-30 09:30:00,121.98,123.01,120.85,122.9,196172.0,121.98,123.01,120.85,122.9,196172.0
2019-07-30 10:00:00,122.89,123.74,121.1,122.31,316760.0,122.89,123.74,121.1,122.31,316760.0
2019-07-30 10:30:00,122.45,122.67,121.71,121.88,84582.0,122.45,122.67,121.71,121.88,84582.0
2019-07-30 11:00:00,121.88,122.06,121.11,121.14,40030.0,121.88,122.06,121.11,121.14,40030.0
2019-07-30 11:30:00,121.15,122.28,121.15,122.17,56467.0,121.15,122.28,121.15,122.17,56467.0
2019-07-30 12:00:00,122.14,122.44,121.81,122.23,157521.0,122.14,122.44,121.81,122.23,157521.0
2019-07-30 12:30:00,122.27,122.5,121.99,122.49,52514.0,122.27,122.5,121.99,122.49,52514.0
2019-07-30 13:00:00,122.49,122.73,122.4,122.63,40286.0,122.49,122.73,122.4,122.63,40286.0
2019-07-30 13:30:00,122.64,122.85,122.61,122.8,33898.0,122.64,122.85,122.61,122.8,33898.0
2019-07-30 14:00:00,122.82,123.14,122.76,122.85,37857.0,122.82,123.14,122.76,122.85,37857.0
2019-07-30 14:30:00,122.87,123.04,122.65,123.04,37817.0,122.87,123.04,122.65,123.04,37817.0
2019-07-30 15:00:00,123.02,123.08,122.84,122.89,48248.0,123.02,123.08,122.84,122.89,48248.0
2019-07-30 15:30:00,122.91,123.31,122.65,123.26,149783.0,122.91,123.31,122.65,123.26,149783.0
2019-07-31 09:30:00,123.78,124.66,122.87,123.57,133937.0,123.78,124.66,122.87,123.57,133937.0
2019-07-31 10:00:00,123.6,123.88,122.61,123.07,107302.0,123.6,123.88,122.61,123.07,107302.0
2019-07-31 10:30:00,122.97,123.86,122.73,123.6,75410.0,122.97,123.86,122.73,123.6,75410.0
2019-07-31 11:00:00,123.63,124.28,123.61,123.93,49472.0,123.63,124.28,123.61,123.93,49472.0
2019-07-31 11:30:00,123.97,124.7,123.97,124.37,56800.0,123.97,124.7,123.97,124.37,56800.0
2019-07-31 12:00:00,124.35,124.35,123.95,123.95,34829.0,124.35,124.35,123.95,123.95,34829.0
2019-07-31 12:30:00,123.99,124.13,123.74,124.13,34324.0,123.99,124.13,123.74,124.13,34324.0
2019-07-31 13:00:00,124.14,124.23,123.9,124.05,20469.0,124.14,124.23,123.9,124.05,20469.0
2019-07-31 13:30:00,124.04,124.44,123.87,124.44,60142.0,124.04,124.44,123.87,124.44,60142.0
2019-07-31 14:00:00,124.47,124.7,123.38,123.59,52108.0,124.47,124.7,123.38,123.59,52108.0
2019-07-31 14:30:00,123.55,123.79,120.87,122.17,62604.0,123.55,123.79,120.87,122.17,62604.0
2019-07-31 15:00:00,122.3,123.06,121.93,122.98,77846.0,122.3,123.06,121.93,122.98,77846.0
2019-07-31 15:30:00,122.93,122.93,122.32,122.55,115842.0,122.93,122.93,122.32,122.55,115842.0
2019-08-01 09:30:00,121.63,125.27,121.26,123.97,218613.0,121.63,125.27,121.26,123.97,218613.0
2019-08-01 10:00:00,124.06,125.29,123.95,124.97,180259.0,124.06,125.29,123.95,124.97,180259.0
2019-08-01 10:30:00,124.97,124.97,124.26,124.51,73625.0,124.97,124.97,124.26,124.51,73625.0
2019-08-01 11:00:00,124.57,125.54,124.42,125.33,140809.0,124.57,125.54,124.42,125.33,140809.0
2019-08-01 11:30:00,125.32,125.32,124.64,124.73,108955.0,125.32,125.32,124.64,124.73,108955.0
2019-08-01 12:00:00,124.73,124.73,123.88,124.13,74328.0,124.73,124.73,123.88,124.13,74328.0
2019-08-01 12:30:00,124.16,124.33,123.91,123.91,38844.0,124.16,124.33,123.91,123.91,38844.0
2019-08-01 13:00:00,123.95,124.25,123.08,123.11,40823.0,123.95,124.25,123.08,123.11,40823.0
2019-08-01 13:30:00,123.14,123.24,121.83,122.12,83667.0,123.14,123.24,121.83,122.12,83667.0
2019-08-01 14:00:00,122.07,122.54,121.82,122.12,70912.0,122.07,122.54,121.82,122.12,70912.0
2019-08-01 14:30:00,122.12,122.69,121.62,122.25,59442.0,122.12,122.69,121.62,122.25,59442.0
2019-08-01 15:00:00,122.3,122.59,121.88,122.38,48835.0,122.3,122.59,121.88,122.38,48835.0
2019-08-01 15:30:00,122.38,122.6,121.75,122.1,130099.0,122.38,122.6,121.75,122.1,130099.0
2019-08-02 09:30:00,121.44,122.16,120.22,120.77,145620.0,121.44,122.16,120.22,120.77,145620.0
2019-08-02 10:00:00,120.89,121.18,120.65,121.06,114215.0,120.89,121.18,120.65,121.06,114215.0
2019-08-02 10:30:00,120.94,120.94,119.14,119.68,74116.0,120.94,120.94,119.14,119.68,74116.0
2019-08-02 11:00:00,119.7,120.63,119.5,120.11,74930.0,119.7,120.63,119.5,120.11,74930.0
2019-08-02 11:30:00,120.13,120.36,119.79,120.08,70117.0,120.13,120.36,119.79,120.08,70117.0
2019-08-02 12:00:00,120.04,120.58,119.94,120.52,36197.0,120.04,120.58,119.94,120.52,36197.0
2019-08-02 12:30:00,120.55,120.57,120.06,120.12,20873.0,120.55,120.57,120.06,120.12,20873.0
2019-08-02 13:00:00,120.09,120.42,119.91,120.42,27214.0,120.09,120.42,119.91,120.42,27214.0
2019-08-02 13:30:00,120.45,120.5,120.22,120.37,73563.0,120.45,120.5,120.22,120.37,73563.0
2019-08-02 14:00:00,120.37,120.83,120.15,120.54,37893.0,120.37,120.83,120.15,120.54,37893.0
2019-08-02 14:30:00,120.57,120.68,120.4,120.57,31153.0,120.57,120.68,120.4,120.57,31153.0
2019-08-02 15:00:00,120.58,121.23,120.51,121.05,45047.0,120.58,121.23,120.51,121.05,45047.0
2019-08-02 15:30:00,121.03,121.97,120.9,121.73,245541.0,121.03,121.97,120.9,121.73,245541.0
2019-08-05 09:30:00,119.01,119.86,115.46,116.59,300996.0,119.01,119.86,115.46,116.59,300996.0
2019-08-05 10:00:00,116.55,117.4,113.55,115.47,349083.0,116.55,117.4,113.55,115.47,349083.0
2019-08-05 10:30:00,115.44,115.45,112.27,114.13,418590.0,115.44,115.45,112.27,114.13,418590.0
2019-08-05 11:00:00,114.13,115.67,113.97,115.34,241012.0,114.13,115.67,113.97,115.34,241012.0
2019-08-05 11:30:00,115.33,115.59,114.52,114.59,128867.0,115.33,115.59,114.52,114.59,128867.0
2019-08-05 12:00:00,114.56,115.62,113.92,115.61,130744.0,114.56,115.62,113.92,115.61,130744.0
2019-08-05 12:30:00,115.61,116.16,115.35,115.81,344548.0,115.61,116.16,115.35,115.81,344548.0
2019-08-05 13:00:00,115.78,116.49,115.44,115.96,236562.0,115.78,116.49,115.44,115.96,236562.0
2019-08-05 13:30:00,115.99,116.98,115.73,115.96,247305.0,115.99,116.98,115.73,115.96,247305.0
2019-08-05 14:00:00,115.91,116.26,114.77,114.77,169599.0,115.91,116.26,114.77,114.77,169599.0
2019-08-05 14:30:00,114.76,114.96,114.06,114.33,83092.0,114.76,114.96,114.06,114.33,83092.0
2019-08-05 15:00:00,114.33,115.65,114.13,115.21,197438.0,114.33,115.65,114.13,115.21,197438.0
2019-08-05 15:30:00,115.14,115.99,114.95,115.32,428664.0,115.14,115.99,114.95,115.32,428664.0
2019-08-06 09:30:00,124.89,128.5,123.21,124.84,1319184.0,124.89,128.5,123.21,124.84,1319184.0
2019-08-06 10:00:00,124.82,126.85,122.5,124.42,518174.0,124.82,126.85,122.5,124.42,518174.0
2019-08-06 10:30:00,124.46,127.05,124.12,126.43,403473.0,124.46,127.05,124.12,126.43,403473.0
2019-08-06 11:00:00,126.41,126.49,123.12,123.75,252403.0,126.41,126.49,123.12,123.75,252403.0
2019-08-06 11:30:00,123.83,125.14,123.47,124.92,181979.0,123.83,125.14,123.47,124.92,181979.0
2019-08-06 12:00:00,124.91,125.95,124.77,125.38,156919.0,124.91,125.95,124.77,125.38,156919.0
2019-08-06 12:30:00,125.47,126.73,125.46,126.4,101779.0,125.47,126.73,125.46,126.4,101779.0
2019-08-06 13:00:00,126.44,126.78,125.49,125.88,149495.0,126.44,126.78,125.49,125.88,149495.0
2019-08-06 13:30:00,125.87,127.05,125.74,126.9,163677.0,125.87,127.05,125.74,126.9,163677.0
2019-08-06 14:00:00,126.92,126.92,125.91,126.6,115768.0,126.92,126.92,125.91,126.6,115768.0
2019-08-06 14:30:00,126.6,126.64,125.18,125.42,143360.0,126.6,126.64,125.18,125.42,143360.0
2019-08-06 15:00:00,125.48,125.63,123.77,124.52,276472.0,125.48,125.63,123.77,124.52,276472.0
2019-08-06 15:30:00,124.53,125.4,124.27,124.51,413459.0,124.53,125.4,124.27,124.51,413459.0
2019-08-07 09:30:00,123.03,126.79,122.9,126.75,273157.0,123.03,126.79,122.9,126.75,273157.0
2019-08-07 10:00:00,126.73,127.71,126.09,127.24,193376.0,126.73,127.71,126.09,127.24,193376.0
2019-08-07 10:30:00,127.13,129.39,127.12,128.87,198281.0,127.13,129.39,127.12,128.87,198281.0
2019-08-07 11:00:00,128.78,128.85,127.9,127.9,143038.0,128.78,128.85,127.9,127.9,143038.0
2019-08-07 11:30:00,127.86,127.94,127.0,127.32,134270.0,127.86,127.94,127.0,127.32,134270.0
2019-08-07 12:00:00,127.36,127.78,126.94,127.62,161827.0,127.36,127.78,126.94,127.62,161827.0
2019-08-07 12:30:00,127.58,128.88,127.33,128.66,85388.0,127.58,128.88,127.33,128.66,85388.0
2019-08-07 13:00:00,128.72,129.11,128.41,128.57,70941.0,128.72,129.11,128.41,128.57,70941.0
2019-08-07 13:30:00,128.56,128.83,128.35,128.46,51059.0,128.56,128.83,128.35,128.46,51059.0
2019-08-07 14:00:00,128.53,129.3,128.38,128.91,81360.0,128.53,129.3,128.38,128.91,81360.0
2019-08-07 14:30:00,128.99,129.9,128.91,129.9,76010.0,128.99,129.9,128.91,129.9,76010.0
2019-08-07 15:00:00,129.88,129.92,129.32,129.83,88842.0,129.88,129.92,129.32,129.83,88842.0
2019-08-07 15:30:00,129.85,130.0,129.4,129.4,254019.0,129.85,130.0,129.4,129.4,254019.0
2019-08-08 09:30:00,130.52,131.44,129.66,131.04,146835.0,130.52,131.44,129.66,131.04,146835.0
2019-08-08 10:00:00,131.03,131.4,130.57,130.68,96185.0,131.03,131.4,130.57,130.68,96185.0
2019-08-08 10:30:00,130.63,131.4,130.63,131.35,68463.0,130.63,131.4,130.63,131.35,68463.0
2019-08-08 11:00:00,131.35,131.45,131.01,131.01,74614.0,131.35,131.45,131.01,131.01,74614.0
2019-08-08 11:30:00,131.06,131.33,130.87,131.18,89932.0,131.06,131.33,130.87,131.18,89932.0
2019-08-08 12:00:00,131.21,131.4,131.03,131.35,55292.0,131.21,131.4,131.03,131.35,55292.0
2019-08-08 12:30:00,131.32,131.5,131.25,131.45,42410.0,131.32,131.5,131.25,131.45,42410.0
2019-08-08 13:00:00,131.47,131.51,131.07,131.14,70759.0,131.47,131.51,131.07,131.14,70759.0
2019-08-08 13:30:00,131.12,131.53,131.11,131.38,35976.0,131.12,131.53,131.11,131.38,35976.0
2019-08-08 14:00:00,131.35,131.35,130.4,130.42,57960.0,131.35,131.35,130.4,130.42,57960.0
2019-08-08 14:30:00,130.48,130.68,129.84,130.13,86668.0,130.48,130.68,129.84,130.13,86668.0
2019-08-08 15:00:00,130.08,130.91,129.94,130.81,70330.0,130.08,130.91,129.94,130.81,70330.0
2019-08-08 15:30:00,130.77,131.43,130.67,131.41,177529.0,130.77,131.43,130.67,131.41,177529.0
2019-08-09 09:30:00,131.12,131.5,128.49,128.93,163855.0,131.12,131.5,128.49,128.93,163855.0
2019-08-09 10:00:00,128.84,129.27,128.42,128.55,92854.0,128.84,129.27,128.42,128.55,92854.0
2019-08-09 10:30:00,128.54,129.89,128.24,129.72,69022.0,128.54,129.89,128.24,129.72,69022.0
2019-08-09 11:00:00,129.66,129.7,128.58,128.58,51433.0,129.66,129.7,128.58,128.58,51433.0
2019-08-09 11:30:00,128.65,128.97,128.26,128.33,34462.0,128.65,128.97,128.26,128.33,34462.0
2019-08-09 12:00:00,128.33,128.45,127.18,127.48,109933.0,128.33,128.45,127.18,127.48,109933.0
2019-08-09 12:30:00,127.44,128.67,127.44,128.31,42993.0,127.44,128.67,127.44,128.31,42993.0
2019-08-09 13:00:00,128.32,129.11,128.29,128.95,36597.0,128.32,129.11,128.29,128.95,36597.0
2019-08-09 13:30:00,129.05,129.32,128.91,128.94,48897.0,129.05,129.32,128.91,128.94,48897.0
2019-08-09 14:00:00,128.9,129.44,128.84,129.34,25807.0,128.9,129.44,128.84,129.34,25807.0
2019-08-09 14:30:00,129.37,129.37,129.02,129.11,39892.0,129.37,129.37,129.02,129.11,39892.0
2019-08-09 15:00:00,129.11,129.49,128.88,129.14,58765.0,129.11,129.49,128.88,129.14,58765.0
2019-08-09 15:30:00,129.12,129.39,128.72,128.87,176083.0,129.12,129.39,128.72,128.87,176083.0
2019-08-12 09:30:00,127.48,129.5,126.78,129.37,267461.0,127.48,129.5,126.78,129.37,267461.0
2019-08-12 10:00:00,129.48,129.51,127.71,128.19,38965.0,129.48,129.51,127.71,128.19,38965.0
2019-08-12 10:30:00,128.32,128.71,127.99,128.37,41210.0,128.32,128.71,127.99,128.37,41210.0
2019-08-12 11:00:00,128.31,128.53,127.96,128.3,83301.0,128.31,128.53,127.96,128.3,83301.0
2019-08-12 11:30:00,128.25,128.76,128.01,128.58,29084.0,128.25,128.76,128.01,128.58,29084.0
2019-08-12 12:00:00,128.53,129.07,128.48,128.94,89343.0,128.53,129.07,128.48,128.94,89343.0
2019-08-12 12:30:00,128.94,129.04,128.52,128.95,52571.0,128.94,129.04,128.52,128.95,52571.0
2019-08-12 13:00:00,128.89,129.05,128.76,128.94,34852.0,128.89,129.05,128.76,128.94,34852.0
2019-08-12 13:30:00,128.96,129.0,128.58,128.62,48930.0,128.96,129.0,128.58,128.62,48930.0
2019-08-12 14:00:00,128.56,128.56,127.55,127.6,53066.0,128.56,128.56,127.55,127.6,53066.0
2019-08-12 14:30:00,127.57,128.0,127.02,127.09,66999.0,127.57,128.0,127.02,127.09,66999.0
2019-08-12 15:00:00,127.09,127.45,127.06,127.43,46023.0,127.09,127.45,127.06,127.43,46023.0
2019-08-12 15:30:00,127.39,127.83,127.34,127.62,113168.0,127.39,127.83,127.34,127.62,113168.0
2019-08-13 09:30:00,126.89,129.36,125.6,128.77,169135.0,126.89,129.36,125.6,128.77,169135.0
2019-08-13 10:00:00,128.64,128.83,127.38,128.37,91346.0,128.64,128.83,127.38,128.37,91346.0
2019-08-13 10:30:00,128.44,128.91,128.12,128.34,82063.0,128.44,128.91,128.12,128.34,82063.0
2019-08-13 11:00:00,128.28,128.78,127.63,127.67,68778.0,128.28,128.78,127.63,127.67,68778.0
2019-08-13 11:30:00,127.66,128.56,127.41,128.44,43969.0,127.66,128.56,127.41,128.44,43969.0
2019-08-13 12:00:00,128.59,128.71,127.79,127.79,52915.0,128.59,128.71,127.79,127.79,52915.0
2019-08-13 12:30:00,127.81,127.93,127.4,127.44,61466.0,127.81,127.93,127.4,127.44,61466.0
2019-08-13 13:00:00,127.49,127.82,127.19,127.38,41686.0,127.49,127.82,127.19,127.38,41686.0
2019-08-13 13:30:00,127.39,127.64,127.23,127.35,52255.0,127.39,127.64,127.23,127.35,52255.0
2019-08-13 14:00:00,127.39,127.78,127.21,127.71,61214.0,127.39,127.78,127.21,127.71,61214.0
2019-08-13 14:30:00,127.8,128.05,127.72,127.95,43759.0,127.8,128.05,127.72,127.95,43759.0
2019-08-13 15:00:00,127.96,128.04,127.34,127.7,78711.0,127.96,128.04,127.34,127.7,78711.0
2019-08-13 15:30:00,127.65,127.83,127.19,127.54,179146.0,127.65,127.83,127.19,127.54,179146.0
2019-08-14 09:30:00,125.92,126.96,125.46,126.81,121260.0,125.92,126.96,125.46,126.81,121260.0
2019-08-14 10:00:00,126.8,127.66,126.3,127.1,302983.0,126.8,127.66,126.3,127.1,302983.0
2019-08-14 10:30:00,127.02,127.02,125.89,126.22,80293.0,127.02,127.02,125.89,126.22,80293.0
2019-08-14 11:00:00,126.29,126.6,125.87,126.21,73593.0,126.29,126.6,125.87,126.21,73593.0
2019-08-14 11:30:00,126.27,126.45,125.5,125.7,70320.0,126.27,126.45,125.5,125.7,70320.0
2019-08-14 12:00:00,125.65,126.07,125.5,126.05,28130.0,125.65,126.07,125.5,126.05,28130.0
2019-08-14 12:30:00,126.18,126.44,125.79,126.09,40487.0,126.18,126.44,125.79,126.09,40487.0
2019-08-14 13:00:00,126.1,126.34,125.7,125.98,52989.0,126.1,126.34,125.7,125.98,52989.0
2019-08-14 13:30:00,126.03,126.82,125.95,126.66,40251.0,126.03,126.82,125.95,126.66,40251.0
2019-08-14 14:00:00,126.61,126.78,126.17,126.22,26274.0,126.61,126.78,126.17,126.22,26274.0
2019-08-14 14:30:00,126.21,126.57,126.02,126.44,65652.0,126.21,126.57,126.02,126.44,65652.0
2019-08-14 15:00:00,126.41,126.88,126.3,126.49,95708.0,126.41,126.88,126.3,126.49,95708.0
2019-08-14 15:30:00,126.45,126.71,126.15,126.23,186585.0,126.45,126.71,126.15,126.23,186585.0
2019-08-15 09:30:00,126.5,127.42,125.76,126.84,184674.0,126.5,127.42,125.76,126.84,184674.0
2019-08-15 10:00:00,126.8,127.12,126.33,126.53,101907.0,126.8,127.12,126.33,126.53,101907.0
2019-08-15 10:30:00,126.42,126.87,126.27,126.41,55384.0,126.42,126.87,126.27,126.41,55384.0
2019-08-15 11:00:00,126.35,126.52,125.9,126.43,33192.0,126.35,126.52,125.9,126.43,33192.0
2019-08-15 11:30:00,126.52,126.79,126.3,126.66,34737.0,126.52,126.79,126.3,126.66,34737.0
2019-08-15 12:00:00,126.68,126.86,126.36,126.39,41321.0,126.68,126.86,126.36,126.39,41321.0
2019-08-15 12:30:00,126.42,126.59,125.97,126.3,42796.0,126.42,126.59,125.97,126.3,42796.0
2019-08-15 13:00:00,126.33,126.59,126.25,126.38,39135.0,126.33,126.59,126.25,126.38,39135.0
2019-08-15 13:30:00,126.37,126.46,125.53,125.63,49998.0,126.37,126.46,125.53,125.63,49998.0
2019-08-15 14:00:00,125.66,126.27,125.54,126.07,38997.0,125.66,126.27,125.54,126.07,38997.0
2019-08-15 14:30:00,125.97,126.06,125.62,125.67,34158.0,125.97,126.06,125.62,125.67,34158.0
2019-08-15 15:00:00,125.7,126.36,125.7,126.11,39249.0,125.7,126.36,125.7,126.11,39249.0
2019-08-15 15:30:00,126.08,126.53,126.08,126.17,144149.0,126.08,126.53,126.08,126.17,144149.0
2019-08-16 09:30:00,126.67,127.0,125.9,126.63,109005.0,126.67,127.0,125.9,126.63,109005.0
2019-08-16 10:00:00,126.62,127.06,126.4,126.67,287130.0,126.62,127.06,126.4,126.67,287130.0
2019-08-16 10:30:00,126.75,127.27,126.74,127.27,59038.0,126.75,127.27,126.74,127.27,59038.0
2019-08-16 11:00:00,127.3,127.62,126.89,127.08,51612.0,127.3,127.62,126.89,127.08,51612.0
2019-08-16 11:30:00,127.07,127.1,126.6,127.0,48999.0,127.07,127.1,126.6,127.0,48999.0
2019-08-16 12:00:00,127.0,127.33,126.79,127.29,95552.0,127.0,127.33,126.79,127.29,95552.0
2019-08-16 12:30:00,127.31,127.37,126.99,127.02,50216.0,127.31,127.37,126.99,127.02,50216.0
2019-08-16 13:00:00,127.04,127.06,126.82,126.85,39501.0,127.04,127.06,126.82,126.85,39501.0
2019-08-16 13:30:00,126.87,126.9,126.32,126.72,46032.0,126.87,126.9,126.32,126.72,46032.0
2019-08-16 14:00:00,126.75,127.02,126.72,126.96,29964.0,126.75,127.02,126.72,126.96,29964.0
2019-08-16 14:30:00,126.94,126.99,126.67,126.9,28995.0,126.94,126.99,126.67,126.9,28995.0
2019-08-16 15:00:00,126.89,127.06,126.88,127.02,53249.0,126.89,127.06,126.88,127.02,53249.0
2019-08-16 15:30:00,126.99,127.5,126.8,127.18,154864.0,126.99,127.5,126.8,127.18,154864.0
2019-08-19 09:30:00,129.25,130.54,128.6,130.23,155429.0,129.25,130.54,128.6,130.23,155429.0
2019-08-19 10:00:00,130.1,130.98,129.87,130.47,104378.0,130.1,130.98,129.87,130.47,104378.0
2019-08-19 10:30:00,130.59,130.65,129.56,129.78,44871.0,130.59,130.65,129.56,129.78,44871.0
2019-08-19 11:00:00,129.77,129.99,129.65,129.72,31886.0,129.77,129.99,129.65,129.72,31886.0
2019-08-19 11:30:00,129.68,130.49,129.59,130.4,45052.0,129.68,130.49,129.59,130.4,45052.0
2019-08-19 12:00:00,130.38,130.95,130.26,130.76,37393.0,130.38,130.95,130.26,130.76,37393.0
2019-08-19 12:30:00,130.72,130.72,130.46,130.56,18349.0,130.72,130.72,130.46,130.56,18349.0
2019-08-19 13:00:00,130.49,130.98,130.49,130.84,21921.0,130.49,130.98,130.49,130.84,21921.0
2019-08-19 13:30:00,130.84,130.89,130.47,130.81,42494.0,130.84,130.89,130.47,130.81,42494.0
2019-08-19 14:00:00,130.78,130.89,130.48,130.56,24192.0,130.78,130.89,130.48,130.56,24192.0
2019-08-19 14:30:00,130.53,130.61,130.28,130.5,25844.0,130.53,130.61,130.28,130.5,25844.0
2019-08-19 15:00:00,130.52,130.59,130.15,130.28,33738.0,130.52,130.59,130.15,130.28,33738.0
2019-08-19 15:30:00,130.33,130.47,129.87,129.87,107304.0,130.33,130.47,129.87,129.87,107304.0
2019-08-20 09:30:00,129.77,130.17,128.81,129.27,87468.0,129.77,130.17,128.81,129.27,87468.0
2019-08-20 10:00:00,129.27,130.54,129.2,130.47,70029.0,129.27,130.54,129.2,130.47,70029.0
2019-08-20 10:30:00,130.46,131.05,130.25,130.88,41598.0,130.46,131.05,130.25,130.88,41598.0
2019-08-20 11:00:00,130.91,131.5,130.74,131.41,36137.0,130.91,131.5,130.74,131.41,36137.0
2019-08-20 11:30:00,131.48,131.48,131.17,131.22,9941.0,131.48,131.48,131.17,131.22,9941.0
2019-08-20 12:00:00,131.21,131.28,131.04,131.11,21435.0,131.21,131.28,131.04,131.11,21435.0
2019-08-20 12:30:00,131.12,131.77,131.12,131.77,26161.0,131.12,131.77,131.12,131.77,26161.0
2019-08-20 13:00:00,131.76,132.21,131.76,131.84,42007.0,131.76,132.21,131.76,131.84,42007.0
2019-08-20 13:30:00,131.87,131.9,131.44,131.64,30209.0,131.87,131.9,131.44,131.64,30209.0
2019-08-20 14:00:00,131.65,131.82,131.29,131.51,57405.0,131.65,131.82,131.29,131.51,57405.0
2019-08-20 14:30:00,131.49,131.69,131.41,131.55,28045.0,131.49,131.69,131.41,131.55,28045.0
2019-08-20 15:00:00,131.53,131.89,131.44,131.55,56680.0,131.53,131.89,131.44,131.55,56680.0
2019-08-20 15:30:00,131.56,132.07,131.37,131.39,128752.0,131.56,132.07,131.37,131.39,128752.0
2019-08-21 09:30:00,132.88,133.79,131.14,132.85,179270.0,132.88,133.79,131.14,132.85,179270.0
2019-08-21 10:00:00,132.89,133.8,132.76,133.7,84010.0,132.89,133.8,132.76,133.7,84010.0
2019-08-21 10:30:00,133.62,134.08,133.25,133.39,83560.0,133.62,134.08,133.25,133.39,83560.0
2019-08-21 11:00:00,133.47,134.4,133.25,133.78,88863.0,133.47,134.4,133.25,133.78,88863.0
2019-08-21 11:30:00,133.78,134.62,133.51,134.62,147087.0,133.78,134.62,133.51,134.62,147087.0
2019-08-21 12:00:00,134.6,134.91,134.22,134.9,48743.0,134.6,134.91,134.22,134.9,48743.0
2019-08-21 12:30:00,134.88,135.27,134.55,135.24,57993.0,134.88,135.27,134.55,135.24,57993.0
2019-08-21 13:00:00,135.22,135.51,135.0,135.29,182986.0,135.22,135.51,135.0,135.29,182986.0
2019-08-21 13:30:00,135.3,135.3,134.42,134.84,53108.0,135.3,135.3,134.42,134.84,53108.0
2019-08-21 14:00:00,134.68,135.7,134.46,135.67,52050.0,134.68,135.7,134.46,135.67,52050.0
2019-08-21 14:30:00,135.7,135.7,134.39,134.63,61854.0,135.7,135.7,134.39,134.63,61854.0
2019-08-21 15:00:00,134.6,134.7,134.08,134.24,93953.0,134.6,134.7,134.08,134.24,93953.0
2019-08-21 15:30:00,134.25,134.43,133.93,134.21,220277.0,134.25,134.43,133.93,134.21,220277.0
2019-08-22 09:30:00,134.34,134.5,133.25,133.43,68073.0,134.34,134.5,133.25,133.43,68073.0
2019-08-22 10:00:00,133.52,133.52,132.08,132.22,83121.0,133.52,133.52,132.08,132.22,83121.0
2019-08-22 10:30:00,132.18,132.22,131.43,131.75,65899.0,132.18,132.22,131.43,131.75,65899.0
2019-08-22 11:00:00,131.75,132.51,131.75,132.3,70142.0,131.75,132.51,131.75,132.3,70142.0
2019-08-22 11:30:00,132.33,132.68,132.09,132.34,32644.0,132.33,132.68,132.09,132.34,32644.0
2019-08-22 12:00:00,132.31,132.76,132.26,132.64,24119.0,132.31,132.76,132.26,132.64,24119.0
2019-08-22 12:30:00,132.63,132.73,132.25,132.32,29076.0,132.63,132.73,132.25,132.32,29076.0
2019-08-22 13:00:00,132.25,132.76,132.22,132.56,31740.0,132.25,132.76,132.22,132.56,31740.0
2019-08-22 13:30:00,132.55,132.9,132.55,132.72,22061.0,132.55,132.9,132.55,132.72,22061.0
2019-08-22 14:00:00,132.72,132.87,132.48,132.64,18342.0,132.72,132.87,132.48,132.64,18342.0
2019-08-22 14:30:00,132.68,133.06,132.66,132.92,28304.0,132.68,133.06,132.66,132.92,28304.0
2019-08-22 15:00:00,132.87,132.87,132.34,132.39,45224.0,132.87,132.87,132.34,132.39,45224.0
2019-08-22 15:30:00,132.39,132.84,132.17,132.33,100355.0,132.39,132.84,132.17,132.33,100355.0
2019-08-23 09:30:00,132.28,132.53,130.81,131.12,87515.0,132.28,132.53,130.81,131.12,87515.0
2019-08-23 10:00:00,131.11,132.24,130.99,131.39,63439.0,131.11,132.24,130.99,131.39,63439.0
2019-08-23 10:30:00,131.47,132.32,131.32,131.98,50269.0,131.47,132.32,131.32,131.98,50269.0
2019-08-23 11:00:00,131.96,132.08,129.83,130.13,101266.0,131.96,132.08,129.83,130.13,101266.0
2019-08-23 11:30:00,130.25,130.28,129.3,129.35,68323.0,130.25,130.28,129.3,129.35,68323.0
2019-08-23 12:00:00,129.41,129.56,128.87,129.38,49858.0,129.41,129.56,128.87,129.38,49858.0
2019-08-23 12:30:00,129.31,129.71,128.96,129.31,47805.0,129.31,129.71,128.96,129.31,47805.0
2019-08-23 13:00:00,129.31,129.38,128.71,129.09,51716.0,129.31,129.38,128.71,129.09,51716.0
2019-08-23 13:30:00,129.1,129.61,128.99,129.49,23530.0,129.1,129.61,128.99,129.49,23530.0
2019-08-23 14:00:00,129.48,129.49,129.14,129.4,24928.0,129.48,129.49,129.14,129.4,24928.0
2019-08-23 14:30:00,129.44,129.6,129.23,129.47,31624.0,129.44,129.6,129.23,129.47,31624.0
2019-08-23 15:00:00,129.47,129.62,129.03,129.16,42889.0,129.47,129.62,129.03,129.16,42889.0
2019-08-23 15:30:00,129.13,129.18,128.44,128.84,186730.0,129.13,129.18,128.44,128.84,186730.0
2019-08-26 09:30:00,129.85,130.24,128.09,130.05,92751.0,129.85,130.24,128.09,130.05,92751.0
2019-08-26 10:00:00,130.15,130.35,128.78,128.91,106944.0,130.15,130.35,128.78,128.91,106944.0
2019-08-26 10:30:00,128.91,129.62,128.81,129.31,38620.0,128.91,129.62,128.81,129.31,38620.0
2019-08-26 11:00:00,129.33,129.65,129.06,129.28,44220.0,129.33,129.65,129.06,129.28,44220.0
2019-08-26 11:30:00,129.22,129.65,129.04,129.5,21463.0,129.22,129.65,129.04,129.5,21463.0
2019-08-26 12:00:00,129.5,129.52,129.09,129.42,33973.0,129.5,129.52,129.09,129.42,33973.0
2019-08-26 12:30:00,129.42,129.9,129.25,129.83,27248.0,129.42,129.9,129.25,129.83,27248.0
2019-08-26 13:00:00,129.86,130.03,129.59,129.72,15285.0,129.86,130.03,129.59,129.72,15285.0
2019-08-26 13:30:00,129.74,129.8,129.59,129.74,25804.0,129.74,129.8,129.59,129.74,25804.0
2019-08-26 14:00:00,129.73,129.73,129.45,129.57,29365.0,129.73,129.73,129.45,129.57,29365.0
2019-08-26 14:30:00,129.52,129.85,129.52,129.79,65318.0,129.52,129.85,129.52,129.79,65318.0
2019-08-26 15:00:00,129.82,130.19,129.66,130.04,45834.0,129.82,130.19,129.66,130.04,45834.0
2019-08-26 15:30:00,130.0,130.56,129.82,130.5,121750.0,130.0,130.56,129.82,130.5,121750.0
2019-08-27 09:30:00,131.67,132.09,130.82,130.94,102076.0,131.67,132.09,130.82,130.94,102076.0
2019-08-27 10:00:00,130.97,132.12,130.73,131.96,53533.0,130.97,132.12,130.73,131.96,53533.0
2019-08-27 10:30:00,131.9,132.15,131.54,131.58,26162.0,131.9,132.15,131.54,131.58,26162.0
2019-08-27 11:00:00,131.58,131.77,130.42,130.56,53040.0,131.58,131.77,130.42,130.56,53040.0
2019-08-27 11:30:00,130.53,130.89,130.36,130.46,40207.0,130.53,130.89,130.36,130.46,40207.0
2019-08-27 12:00:00,130.48,130.74,130.33,130.34,13351.0,130.48,130.74,130.33,130.34,13351.0
2019-08-27 12:30:00,130.31,130.38,129.91,130.03,24788.0,130.31,130.38,129.91,130.03,24788.0
2019-08-27 13:00:00,129.93,130.35,129.86,130.34,15775.0,129.93,130.35,129.86,130.34,15775.0
2019-08-27 13:30:00,130.39,130.79,130.28,130.42,28476.0,130.39,130.79,130.28,130.42,28476.0
2019-08-27 14:00:00,130.42,130.63,130.0,130.14,13500.0,130.42,130.63,130.0,130.14,13500.0
2019-08-27 14:30:00,130.08,130.65,130.03,130.63,20166.0,130.08,130.65,130.03,130.63,20166.0
2019-08-27 15:00:00,130.61,130.92,130.44,130.53,27412.0,130.61,130.92,130.44,130.53,27412.0
2019-08-27 15:30:00,130.46,131.0,130.32,130.8,105987.0,130.46,131.0,130.32,130.8,105987.0
2019-08-28 09:30:00,130.78,130.9,128.64,129.61,71069.0,130.78,130.9,128.64,129.61,71069.0
2019-08-28 10:00:00,129.49,130.24,129.3,130.09,31796.0,129.49,130.24,129.3,130.09,31796.0
2019-08-28 10:30:00,130.1,130.48,129.62,129.84,29217.0,130.1,130.48,129.62,129.84,29217.0
2019-08-28 11:00:00,129.8,129.83,129.27,129.49,38363.0,129.8,129.83,129.27,129.49,38363.0
2019-08-28 11:30:00,129.56,129.9,129.22,129.85,27303.0,129.56,129.9,129.22,129.85,27303.0
2019-08-28 12:00:00,129.81,129.98,129.54,129.87,17995.0,129.81,129.98,129.54,129.87,17995.0
2019-08-28 12:30:00,129.93,130.32,129.85,130.32,11648.0,129.93,130.32,129.85,130.32,11648.0
2019-08-28 13:00:00,130.32,130.33,129.82,130.01,21647.0,130.32,130.33,129.82,130.01,21647.0
2019-08-28 13:30:00,130.0,130.71,129.94,130.62,15070.0,130.0,130.71,129.94,130.62,15070.0
2019-08-28 14:00:00,130.66,130.66,130.27,130.31,15923.0,130.66,130.66,130.27,130.31,15923.0
2019-08-28 14:30:00,130.34,131.18,130.34,130.75,27948.0,130.34,131.18,130.34,130.75,27948.0
2019-08-28 15:00:00,130.74,131.02,130.73,130.89,16769.0,130.74,131.02,130.73,130.89,16769.0
2019-08-28 15:30:00,130.87,131.37,130.82,131.26,97853.0,130.87,131.37,130.82,131.26,97853.0
2019-08-29 09:30:00,132.95,133.46,131.63,132.77,54821.0,132.95,133.46,131.63,132.77,54821.0
2019-08-29 10:00:00,132.8,133.0,131.93,132.41,33456.0,132.8,133.0,131.93,132.41,33456.0
2019-08-29 10:30:00,132.46,132.49,131.43,132.09,43368.0,132.46,132.49,131.43,132.09,43368.0
2019-08-29 11:00:00,132.1,132.84,131.94,132.75,49630.0,132.1,132.84,131.94,132.75,49630.0
2019-08-29 11:30:00,132.77,133.11,132.64,132.89,33532.0,132.77,133.11,132.64,132.89,33532.0
2019-08-29 12:00:00,132.82,132.88,132.52,132.53,16244.0,132.82,132.88,132.52,132.53,16244.0
2019-08-29 12:30:00,132.49,132.81,132.42,132.48,18050.0,132.49,132.81,132.42,132.48,18050.0
2019-08-29 13:00:00,132.49,132.59,132.15,132.29,42988.0,132.49,132.59,132.15,132.29,42988.0
2019-08-29 13:30:00,132.28,132.35,132.05,132.28,30344.0,132.28,132.35,132.05,132.28,30344.0
2019-08-29 14:00:00,132.32,132.52,132.12,132.23,35034.0,132.32,132.52,132.12,132.23,35034.0
2019-08-29 14:30:00,132.26,132.37,131.97,132.09,16366.0,132.26,132.37,131.97,132.09,16366.0
2019-08-29 15:00:00,132.08,132.42,132.02,132.2,26539.0,132.08,132.42,132.02,132.2,26539.0
2019-08-29 15:30:00,132.21,132.61,132.21,132.39,139084.0,132.21,132.61,132.21,132.39,139084.0
2019-08-30 09:30:00,133.43,134.41,131.3,131.58,90970.0,133.43,134.41,131.3,131.58,90970.0
2019-08-30 10:00:00,131.56,131.89,131.17,131.68,68100.0,131.56,131.89,131.17,131.68,68100.0
2019-08-30 10:30:00,131.83,132.0,131.2,131.2,66338.0,131.83,132.0,131.2,131.2,66338.0
2019-08-30 11:00:00,131.26,131.3,130.65,131.3,69902.0,131.26,131.3,130.65,131.3,69902.0
2019-08-30 11:30:00,131.33,131.93,131.27,131.56,82281.0,131.33,131.93,131.27,131.56,82281.0
2019-08-30 12:00:00,131.56,132.28,131.56,132.24,28112.0,131.56,132.28,131.56,132.24,28112.0
2019-08-30 12:30:00,132.24,132.42,132.08,132.09,25936.0,132.24,132.42,132.08,132.09,25936.0
2019-08-30 13:00:00,132.05,132.06,131.49,131.49,13930.0,132.05,132.06,131.49,131.49,13930.0
2019-08-30 13:30:00,131.49,132.05,131.45,131.7,30746.0,131.49,132.05,131.45,131.7,30746.0
2019-08-30 14:00:00,131.78,132.03,131.64,131.7,14181.0,131.78,132.03,131.64,131.7,14181.0
2019-08-30 14:30:00,131.66,131.76,131.52,131.62,29982.0,131.66,131.76,131.52,131.62,29982.0
2019-08-30 15:00:00,131.58,131.81,131.29,131.67,42355.0,131.58,131.81,131.29,131.67,42355.0
2019-08-30 15:30:00,131.65,132.08,131.57,132.02,94462.0,131.65,132.08,131.57,132.02,94462.0
2019-09-03 09:30:00,130.92,132.68,130.73,132.38,223464.0,130.92,132.68,130.73,132.38,223464.0
2019-09-03 10:00:00,132.2,132.46,131.28,132.46,93573.0,132.2,132.46,131.28,132.46,93573.0
2019-09-03 10:30:00,132.44,132.48,131.67,132.25,66270.0,132.44,132.48,131.67,132.25,66270.0
2019-09-03 11:00:00,132.16,132.16,131.64,131.67,62850.0,132.16,132.16,131.64,131.67,62850.0
2019-09-03 11:30:00,131.64,132.28,131.37,132.25,87693.0,131.64,132.28,131.37,132.25,87693.0
2019-09-03 12:00:00,132.21,132.32,131.32,131.62,35314.0,132.21,132.32,131.32,131.62,35314.0
2019-09-03 12:30:00,131.55,131.79,131.13,131.49,74649.0,131.55,131.79,131.13,131.49,74649.0
2019-09-03 13:00:00,131.44,131.9,131.42,131.62,59454.0,131.44,131.9,131.42,131.62,59454.0
2019-09-03 13:30:00,131.56,131.72,131.35,131.69,50352.0,131.56,131.72,131.35,131.69,50352.0
2019-09-03 14:00:00,131.66,132.13,131.66,132.13,65879.0,131.66,132.13,131.66,132.13,65879.0
2019-09-03 14:30:00,132.09,132.12,131.86,132.03,48979.0,132.09,132.12,131.86,132.03,48979.0
2019-09-03 15:00:00,132.02,132.06,131.8,132.0,35010.0,132.02,132.06,131.8,132.0,35010.0
2019-09-03 15:30:00,131.98,132.19,131.5,131.68,159529.0,131.98,132.19,131.5,131.68,159529.0
2019-09-04 09:30:00,133.2,133.97,132.75,133.92,78962.0,133.2,133.97,132.75,133.92,78962.0
2019-09-04 10:00:00,133.83,134.0,132.55,133.15,56735.0,133.83,134.0,132.55,133.15,56735.0
2019-09-04 10:30:00,133.14,133.26,132.82,133.24,85785.0,133.14,133.26,132.82,133.24,85785.0
2019-09-04 11:00:00,133.24,133.72,133.13,133.64,44136.0,133.24,133.72,133.13,133.64,44136.0
2019-09-04 11:30:00,133.64,133.71,133.21,133.31,32295.0,133.64,133.71,133.21,133.31,32295.0
2019-09-04 12:00:00,133.27,133.45,132.98,133.03,27649.0,133.27,133.45,132.98,133.03,27649.0
2019-09-04 12:30:00,133.04,133.41,132.88,133.36,25887.0,133.04,133.41,132.88,133.36,25887.0
2019-09-04 13:00:00,133.37,133.38,132.91,133.03,23999.0,133.37,133.38,132.91,133.03,23999.0
2019-09-04 13:30:00,133.02,133.03,132.54,132.54,14335.0,133.02,133.03,132.54,132.54,14335.0
2019-09-04 14:00:00,132.56,132.78,132.28,132.49,20018.0,132.56,132.78,132.28,132.49,20018.0
2019-09-04 14:30:00,132.52,132.87,132.41,132.66,26631.0,132.52,132.87,132.41,132.66,26631.0
2019-09-04 15:00:00,132.69,133.05,132.67,133.04,22548.0,132.69,133.05,132.67,133.04,22548.0
2019-09-04 15:30:00,133.06,133.23,132.69,132.75,117937.0,133.06,133.23,132.69,132.75,117937.0
2019-09-05 09:30:00,134.3,134.74,132.1,132.87,103288.0,134.3,134.74,132.1,132.87,103288.0
2019-09-05 10:00:00,132.87,134.11,132.76,133.01,38308.0,132.87,134.11,132.76,133.01,38308.0
2019-09-05 10:30:00,132.93,133.19,131.73,131.84,65382.0,132.93,133.19,131.73,131.84,65382.0
2019-09-05 11:00:00,131.87,131.98,130.39,130.59,64277.0,131.87,131.98,130.39,130.59,64277.0
2019-09-05 11:30:00,130.57,130.91,130.09,130.19,76629.0,130.57,130.91,130.09,130.19,76629.0
2019-09-05 12:00:00,130.17,130.66,129.94,130.56,63099.0,130.17,130.66,129.94,130.56,63099.0
2019-09-05 12:30:00,130.56,131.49,130.52,131.44,33621.0,130.56,131.49,130.52,131.44,33621.0
2019-09-05 13:00:00,131.44,131.6,131.16,131.46,15577.0,131.44,131.6,131.16,131.46,15577.0
2019-09-05 13:30:00,131.47,131.52,131.15,131.18,43711.0,131.47,131.52,131.15,131.18,43711.0
2019-09-05 14:00:00,131.18,131.61,131.03,131.57,38357.0,131.18,131.61,131.03,131.57,38357.0
2019-09-05 14:30:00,131.56,131.72,131.38,131.53,24159.0,131.56,131.72,131.38,131.53,24159.0
2019-09-05 15:00:00,131.58,131.81,131.49,131.56,43901.0,131.58,131.81,131.49,131.56,43901.0
2019-09-05 15:30:00,131.58,131.66,131.03,131.4,138429.0,131.58,131.66,131.03,131.4,138429.0
2019-09-06 09:30:00,132.04,132.04,131.0,131.16,70732.0,132.04,132.04,131.0,131.16,70732.0
2019-09-06 10:00:00,131.22,131.86,130.86,131.74,34388.0,131.22,131.86,130.86,131.74,34388.0
2019-09-06 10:30:00,131.82,131.94,131.57,131.91,23518.0,131.82,131.94,131.57,131.91,23518.0
2019-09-06 11:00:00,131.99,132.09,131.68,131.75,24203.0,131.99,132.09,131.68,131.75,24203.0
2019-09-06 11:30:00,131.77,131.86,131.5,131.66,39024.0,131.77,131.86,131.5,131.66,39024.0
2019-09-06 12:00:00,131.58,132.07,131.54,131.99,21220.0,131.58,132.07,131.54,131.99,21220.0
2019-09-06 12:30:00,132.01,132.13,131.66,131.86,25199.0,132.01,132.13,131.66,131.86,25199.0
2019-09-06 13:00:00,131.8,132.09,131.73,131.99,24719.0,131.8,132.09,131.73,131.99,24719.0
2019-09-06 13:30:00,132.06,132.1,131.77,131.79,31746.0,132.06,132.1,131.77,131.79,31746.0
2019-09-06 14:00:00,131.78,131.82,131.44,131.69,34213.0,131.78,131.82,131.44,131.69,34213.0
2019-09-06 14:30:00,131.71,131.72,131.2,131.27,39846.0,131.71,131.72,131.2,131.27,39846.0
2019-09-06 15:00:00,131.28,131.4,131.1,131.21,38772.0,131.28,131.4,131.1,131.21,38772.0
2019-09-06 15:30:00,131.23,131.24,130.66,130.76,119913.0,131.23,131.24,130.66,130.76,119913.0
2019-09-09 09:30:00,130.77,131.08,129.78,130.41,119560.0,130.77,131.08,129.78,130.41,119560.0
2019-09-09 10:00:00,130.48,131.95,130.33,131.92,107277.0,130.48,131.95,130.33,131.92,107277.0
2019-09-09 10:30:00,131.96,132.78,131.47,132.67,84616.0,131.96,132.78,131.47,132.67,84616.0
2019-09-09 11:00:00,132.7,133.24,132.2,133.11,54537.0,132.7,133.24,132.2,133.11,54537.0
2019-09-09 11:30:00,133.05,133.42,133.05,133.15,44243.0,133.05,133.42,133.05,133.15,44243.0
2019-09-09 12:00:00,133.17,133.17,132.32,132.49,47292.0,133.17,133.17,132.32,132.49,47292.0
2019-09-09 12:30:00,132.56,132.67,132.19,132.56,54266.0,132.56,132.67,132.19,132.56,54266.0
2019-09-09 13:00:00,132.58,133.12,132.53,133.02,32267.0,132.58,133.12,132.53,133.02,32267.0
2019-09-09 13:30:00,133.03,133.16,132.36,132.46,48194.0,133.03,133.16,132.36,132.46,48194.0
2019-09-09 14:00:00,132.43,132.47,131.64,131.92,68282.0,132.43,132.47,131.64,131.92,68282.0
2019-09-09 14:30:00,131.9,132.17,131.65,131.78,37394.0,131.9,132.17,131.65,131.78,37394.0
2019-09-09 15:00:00,131.78,132.18,131.73,131.88,67389.0,131.78,132.18,131.73,131.88,67389.0
2019-09-09 15:30:00,131.86,132.52,131.67,132.16,156145.0,131.86,132.52,131.67,132.16,156145.0
2019-09-10 09:30:00,131.19,131.66,129.27,131.17,92287.0,131.19,131.66,129.27,131.17,92287.0
2019-09-10 10:00:00,131.04,131.84,130.63,131.84,47940.0,131.04,131.84,130.63,131.84,47940.0
2019-09-10 10:30:00,131.81,132.26,131.37,131.64,35952.0,131.81,132.26,131.37,131.64,35952.0
2019-09-10 11:00:00,131.6,131.66,130.92,131.01,36099.0,131.6,131.66,130.92,131.01,36099.0
2019-09-10 11:30:00,131.04,131.15,130.47,130.53,36028.0,131.04,131.15,130.47,130.53,36028.0
2019-09-10 12:00:00,130.53,130.72,129.96,130.0,40359.0,130.53,130.72,129.96,130.0,40359.0
2019-09-10 12:30:00,129.97,129.98,129.45,129.52,40023.0,129.97,129.98,129.45,129.52,40023.0
2019-09-10 13:00:00,129.57,129.75,127.26,127.53,174356.0,129.57,129.75,127.26,127.53,174356.0
2019-09-10 13:30:00,127.53,128.08,126.86,127.81,162733.0,127.53,128.08,126.86,127.81,162733.0
2019-09-10 14:00:00,127.89,128.1,127.16,127.16,133674.0,127.89,128.1,127.16,127.16,133674.0
2019-09-10 14:30:00,127.24,128.54,127.08,128.3,178332.0,127.24,128.54,127.08,128.3,178332.0
2019-09-10 15:00:00,128.33,128.58,128.18,128.24,85615.0,128.33,128.58,128.18,128.24,85615.0
2019-09-10 15:30:00,128.22,128.56,128.13,128.39,251924.0,128.22,128.56,128.13,128.39,251924.0
2019-09-11 09:30:00,128.62,128.79,126.68,126.8,144703.0,128.62,128.79,126.68,126.8,144703.0
2019-09-11 10:00:00,126.77,126.82,125.71,125.78,217493.0,126.77,126.82,125.71,125.78,217493.0
2019-09-11 10:30:00,125.78,126.69,124.75,125.2,269080.0,125.78,126.69,124.75,125.2,269080.0
2019-09-11 11:00:00,125.21,125.24,124.01,124.59,294392.0,125.21,125.24,124.01,124.59,294392.0
2019-09-11 11:30:00,124.55,125.69,124.55,125.22,237526.0,124.55,125.69,124.55,125.22,237526.0
2019-09-11 12:00:00,125.23,125.44,124.86,125.21,110844.0,125.23,125.44,124.86,125.21,110844.0
2019-09-11 12:30:00,125.2,125.46,125.03,125.19,81288.0,125.2,125.46,125.03,125.19,81288.0
2019-09-11 13:00:00,125.19,125.58,124.89,125.35,100659.0,125.19,125.58,124.89,125.35,100659.0
2019-09-11 13:30:00,125.33,125.35,123.8,123.82,97826.0,125.33,125.35,123.8,123.82,97826.0
2019-09-11 14:00:00,123.85,123.88,122.68,123.19,148334.0,123.85,123.88,122.68,123.19,148334.0
2019-09-11 14:30:00,123.2,123.4,122.9,122.94,100374.0,123.2,123.4,122.9,122.94,100374.0
2019-09-11 15:00:00,122.94,123.2,122.81,122.88,154888.0,122.94,123.2,122.81,122.88,154888.0
2019-09-11 15:30:00,122.88,123.03,121.88,122.64,665356.0,122.88,123.03,121.88,122.64,665356.0
2019-09-12 09:30:00,124.37,127.8,124.37,125.28,427319.0,124.37,127.8,124.37,125.28,427319.0
2019-09-12 10:00:00,125.3,125.65,124.72,125.47,139346.0,125.3,125.65,124.72,125.47,139346.0
2019-09-12 10:30:00,125.43,125.64,124.59,124.64,134819.0,125.43,125.64,124.59,124.64,134819.0
2019-09-12 11:00:00,124.64,126.26,124.41,125.94,165753.0,124.64,126.26,124.41,125.94,165753.0
2019-09-12 11:30:00,126.02,126.12,125.52,125.86,74798.0,126.02,126.12,125.52,125.86,74798.0
2019-09-12 12:00:00,125.82,126.02,125.34,125.34,40782.0,125.82,126.02,125.34,125.34,40782.0
2019-09-12 12:30:00,125.34,125.81,125.31,125.8,33896.0,125.34,125.81,125.31,125.8,33896.0
2019-09-12 13:00:00,125.79,126.08,125.79,125.99,71773.0,125.79,126.08,125.79,125.99,71773.0
2019-09-12 13:30:00,126.02,126.09,125.85,125.89,68274.0,126.02,126.09,125.85,125.89,68274.0
2019-09-12 14:00:00,125.87,126.23,125.87,125.97,89935.0,125.87,126.23,125.87,125.97,89935.0
2019-09-12 14:30:00,126.01,126.89,125.95,126.77,138781.0,126.01,126.89,125.95,126.77,138781.0
2019-09-12 15:00:00,126.77,127.01,126.33,126.77,309643.0,126.77,127.01,126.33,126.77,309643.0
2019-09-12 15:30:00,126.73,126.96,126.09,126.24,189055.0,126.73,126.96,126.09,126.24,189055.0
2019-09-13 09:30:00,126.55,127.4,125.52,127.15,164261.0,126.55,127.4,125.52,127.15,164261.0
2019-09-13 10:00:00,127.2,127.22,126.42,126.73,97713.0,127.2,127.22,126.42,126.73,97713.0
2019-09-13 10:30:00,126.69,126.76,126.07,126.47,52770.0,126.69,126.76,126.07,126.47,52770.0
2019-09-13 11:00:00,126.37,126.98,126.27,126.45,96647.0,126.37,126.98,126.27,126.45,96647.0
2019-09-13 11:30:00,126.47,127.05,126.46,126.64,79773.0,126.47,127.05,126.46,126.64,79773.0
2019-09-13 12:00:00,126.65,126.7,126.22,126.31,62215.0,126.65,126.7,126.22,126.31,62215.0
2019-09-13 12:30:00,126.31,126.42,126.1,126.15,35317.0,126.31,126.42,126.1,126.15,35317.0
2019-09-13 13:00:00,126.21,126.28,125.6,125.71,117797.0,126.21,126.28,125.6,125.71,117797.0
2019-09-13 13:30:00,125.7,125.99,125.44,125.44,93867.0,125.7,125.99,125.44,125.44,93867.0
2019-09-13 14:00:00,125.46,125.58,125.1,125.55,73539.0,125.46,125.58,125.1,125.55,73539.0
2019-09-13 14:30:00,125.57,125.78,125.3,125.42,103964.0,125.57,125.78,125.3,125.42,103964.0
2019-09-13 15:00:00,125.42,125.42,125.01,125.32,118208.0,125.42,125.42,125.01,125.32,118208.0
2019-09-13 15:30:00,125.31,125.44,125.04,125.1,247138.0,125.31,125.44,125.04,125.1,247138.0
2019-09-16 09:30:00,124.2,127.15,123.85,127.15,141232.0,124.2,127.15,123.85,127.15,141232.0
2019-09-16 10:00:00,127.15,127.83,126.41,127.46,123264.0,127.15,127.83,126.41,127.46,123264.0
2019-09-16 10:30:00,127.42,127.52,126.87,127.21,57158.0,127.42,127.52,126.87,127.21,57158.0
2019-09-16 11:00:00,127.23,128.1,127.05,127.79,39408.0,127.23,128.1,127.05,127.79,39408.0
2019-09-16 11:30:00,127.76,128.66,127.72,128.3,65100.0,127.76,128.66,127.72,128.3,65100.0
2019-09-16 12:00:00,128.33,128.97,128.32,128.41,20596.0,128.33,128.97,128.32,128.41,20596.0
2019-09-16 12:30:00,128.4,129.0,128.39,128.99,30561.0,128.4,129.0,128.39,128.99,30561.0
2019-09-16 13:00:00,129.0,129.03,128.67,129.01,53723.0,129.0,129.03,128.67,129.01,53723.0
2019-09-16 13:30:00,128.95,129.37,128.94,129.22,37358.0,128.95,129.37,128.94,129.22,37358.0
2019-09-16 14:00:00,129.22,129.4,128.75,129.4,29397.0,129.22,129.4,128.75,129.4,29397.0
2019-09-16 14:30:00,129.39,129.58,129.13,129.18,32414.0,129.39,129.58,129.13,129.18,32414.0
2019-09-16 15:00:00,129.17,129.25,128.8,128.84,45463.0,129.17,129.25,128.8,128.84,45463.0
2019-09-16 15:30:00,128.85,128.93,128.61,128.63,116934.0,128.85,128.93,128.61,128.63,116934.0
2019-09-17 09:30:00,128.71,129.67,127.2,129.46,105257.0,128.71,129.67,127.2,129.46,105257.0
2019-09-17 10:00:00,129.36,129.92,129.09,129.7,56689.0,129.36,129.92,129.09,129.7,56689.0
2019-09-17 10:30:00,129.8,129.8,129.28,129.42,35064.0,129.8,129.8,129.28,129.42,35064.0
2019-09-17 11:00:00,129.42,129.63,128.91,129.12,25435.0,129.42,129.63,128.91,129.12,25435.0
2019-09-17 11:30:00,129.14,129.98,129.07,129.98,28245.0,129.14,129.98,129.07,129.98,28245.0
2019-09-17 12:00:00,129.96,129.98,129.75,129.89,31073.0,129.96,129.98,129.75,129.89,31073.0
2019-09-17 12:30:00,129.9,130.16,129.85,130.16,35840.0,129.9,130.16,129.85,130.16,35840.0
2019-09-17 13:00:00,130.28,130.59,130.21,130.35,40923.0,130.28,130.59,130.21,130.35,40923.0
2019-09-17 13:30:00,130.38,130.7,130.34,130.61,41003.0,130.38,130.7,130.34,130.61,41003.0
2019-09-17 14:00:00,130.59,130.68,130.24,130.62,33257.0,130.59,130.68,130.24,130.62,33257.0
2019-09-17 14:30:00,130.66,130.96,130.58,130.88,38381.0,130.66,130.96,130.58,130.88,38381.0
2019-09-17 15:00:00,130.9,130.9,130.36,130.65,62460.0,130.9,130.9,130.36,130.65,62460.0
2019-09-17 15:30:00,130.68,131.01,130.63,130.95,184095.0,130.68,131.01,130.63,130.95,184095.0
2019-09-18 09:30:00,130.72,131.36,129.22,129.3,86070.0,130.72,131.36,129.22,129.3,86070.0
2019-09-18 10:00:00,129.31,129.74,129.04,129.4,77894.0,129.31,129.74,129.04,129.4,77894.0
2019-09-18 10:30:00,129.34,129.38,128.66,129.22,54629.0,129.34,129.38,128.66,129.22,54629.0
2019-09-18 11:00:00,129.25,129.44,128.93,128.94,28611.0,129.25,129.44,128.93,128.94,28611.0
2019-09-18 11:30:00,128.98,128.98,128.24,128.34,27134.0,128.98,128.98,128.24,128.34,27134.0
2019-09-18 12:00:00,128.35,128.5,128.19,128.36,37554.0,128.35,128.5,128.19,128.36,37554.0
2019-09-18 12:30:00,128.35,128.35,127.74,127.96,19690.0,128.35,128.35,127.74,127.96,19690.0
2019-09-18 13:00:00,128.0,128.08,127.67,127.75,34728.0,128.0,128.08,127.67,127.75,34728.0
2019-09-18 13:30:00,127.75,127.77,127.39,127.77,39912.0,127.75,127.77,127.39,127.77,39912.0
2019-09-18 14:00:00,127.8,128.21,126.96,127.27,55045.0,127.8,128.21,126.96,127.27,55045.0
2019-09-18 14:30:00,127.33,127.82,127.11,127.79,50047.0,127.33,127.82,127.11,127.79,50047.0
2019-09-18 15:00:00,127.76,128.68,127.66,128.67,53810.0,127.76,128.68,127.66,128.67,53810.0
2019-09-18 15:30:00,128.7,129.92,128.7,129.77,134047.0,128.7,129.92,128.7,129.77,134047.0
2019-09-19 09:30:00,129.56,131.0,129.26,130.61,80349.0,129.56,131.0,129.26,130.61,80349.0
2019-09-19 10:00:00,130.61,132.12,130.61,132.02,104814.0,130.61,132.12,130.61,132.02,104814.0
2019-09-19 10:30:00,132.03,132.35,131.24,132.11,77926.0,132.03,132.35,131.24,132.11,77926.0
2019-09-19 11:00:00,132.12,132.23,131.69,131.97,81324.0,132.12,132.23,131.69,131.97,81324.0
2019-09-19 11:30:00,131.95,132.28,131.88,132.16,36259.0,131.95,132.28,131.88,132.16,36259.0
2019-09-19 12:00:00,132.2,132.35,131.65,131.67,47111.0,132.2,132.35,131.65,131.67,47111.0
2019-09-19 12:30:00,131.66,131.8,130.96,130.97,54429.0,131.66,131.8,130.96,130.97,54429.0
2019-09-19 13:00:00,131.0,131.37,130.98,131.26,31660.0,131.0,131.37,130.98,131.26,31660.0
2019-09-19 13:30:00,131.27,131.27,130.87,130.93,37816.0,131.27,131.27,130.87,130.93,37816.0
2019-09-19 14:00:00,130.93,131.06,130.73,130.82,23267.0,130.93,131.06,130.73,130.82,23267.0
2019-09-19 14:30:00,130.82,130.9,130.46,130.62,24410.0,130.82,130.9,130.46,130.62,24410.0
2019-09-19 15:00:00,130.65,131.05,130.57,130.94,46047.0,130.65,131.05,130.57,130.94,46047.0
2019-09-19 15:30:00,130.93,131.03,130.56,130.59,105042.0,130.93,131.03,130.56,130.59,105042.0
2019-09-20 09:30:00,131.34,132.0,130.64,131.19,249400.0,131.34,132.0,130.64,131.19,249400.0
2019-09-20 10:00:00,131.2,131.45,130.44,130.6,53538.0,131.2,131.45,130.44,130.6,53538.0
2019-09-20 10:30:00,130.6,130.85,130.28,130.43,33747.0,130.6,130.85,130.28,130.43,33747.0
2019-09-20 11:00:00,130.42,130.76,130.27,130.68,35297.0,130.42,130.76,130.27,130.68,35297.0
2019-09-20 11:30:00,130.72,130.81,130.26,130.53,25201.0,130.72,130.81,130.26,130.53,25201.0
2019-09-20 12:00:00,130.54,130.9,130.53,130.77,26256.0,130.54,130.9,130.53,130.77,26256.0
2019-09-20 12:30:00,130.8,130.85,130.21,130.22,19881.0,130.8,130.85,130.21,130.22,19881.0
2019-09-20 13:00:00,130.24,130.32,129.37,130.07,31797.0,130.24,130.32,129.37,130.07,31797.0
2019-09-20 13:30:00,130.02,130.34,129.93,130.25,27756.0,130.02,130.34,129.93,130.25,27756.0
2019-09-20 14:00:00,130.28,130.72,130.27,130.7,13166.0,130.28,130.72,130.27,130.7,13166.0
2019-09-20 14:30:00,130.64,130.91,130.63,130.89,13007.0,130.64,130.91,130.63,130.89,13007.0
2019-09-20 15:00:00,130.86,131.22,130.81,131.11,22315.0,130.86,131.22,130.81,131.11,22315.0
2019-09-20 15:30:00,131.12,131.13,130.54,130.56,72506.0,131.12,131.13,130.54,130.56,72506.0
2019-09-23 09:30:00,129.21,129.8,127.2,127.79,282012.0,129.21,129.8,127.2,127.79,282012.0
2019-09-23 10:00:00,127.73,127.8,126.01,127.14,107989.0,127.73,127.8,126.01,127.14,107989.0
2019-09-23 10:30:00,127.07,127.67,125.96,126.06,108318.0,127.07,127.67,125.96,126.06,108318.0
2019-09-23 11:00:00,126.11,126.9,125.79,126.81,113726.0,126.11,126.9,125.79,126.81,113726.0
2019-09-23 11:30:00,126.79,127.11,126.33,126.37,46801.0,126.79,127.11,126.33,126.37,46801.0
2019-09-23 12:00:00,126.31,126.65,126.1,126.36,123640.0,126.31,126.65,126.1,126.36,123640.0
2019-09-23 12:30:00,126.34,126.98,126.34,126.64,39682.0,126.34,126.98,126.34,126.64,39682.0
2019-09-23 13:00:00,126.67,126.72,125.81,125.83,77023.0,126.67,126.72,125.81,125.83,77023.0
2019-09-23 13:30:00,125.85,125.95,125.52,125.9,64245.0,125.85,125.95,125.52,125.9,64245.0
2019-09-23 14:00:00,125.91,125.96,125.61,125.72,65010.0,125.91,125.96,125.61,125.72,65010.0
2019-09-23 14:30:00,125.74,126.21,125.5,126.1,50252.0,125.74,126.21,125.5,126.1,50252.0
2019-09-23 15:00:00,126.12,126.27,125.82,125.94,75515.0,126.12,126.27,125.82,125.94,75515.0
2019-09-23 15:30:00,125.9,125.93,125.56,125.71,219821.0,125.9,125.93,125.56,125.71,219821.0
2019-09-24 09:30:00,126.12,126.61,125.01,126.41,176473.0,126.12,126.61,125.01,126.41,176473.0
2019-09-24 10:00:00,126.33,126.7,125.16,125.73,66669.0,126.33,126.7,125.16,125.73,66669.0
2019-09-24 10:30:00,125.78,126.57,125.77,126.22,52627.0,125.78,126.57,125.77,126.22,52627.0
2019-09-24 11:00:00,126.22,126.57,125.93,126.48,62122.0,126.22,126.57,125.93,126.48,62122.0
2019-09-24 11:30:00,126.47,126.49,125.33,125.81,72172.0,126.47,126.49,125.33,125.81,72172.0
2019-09-24 12:00:00,125.71,126.06,125.0,125.12,36699.0,125.71,126.06,125.0,125.12,36699.0
2019-09-24 12:30:00,125.11,125.29,124.47,124.5,46080.0,125.11,125.29,124.47,124.5,46080.0
2019-09-24 13:00:00,124.5,125.27,124.14,124.38,76110.0,124.5,125.27,124.14,124.38,76110.0
2019-09-24 13:30:00,124.37,124.76,124.2,124.61,61528.0,124.37,124.76,124.2,124.61,61528.0
2019-09-24 14:00:00,124.58,125.37,124.33,125.08,58427.0,124.58,125.37,124.33,125.08,58427.0
2019-09-24 14:30:00,125.16,125.29,124.54,125.01,64743.0,125.16,125.29,124.54,125.01,64743.0
2019-09-24 15:00:00,125.0,125.34,124.79,125.05,46822.0,125.0,125.34,124.79,125.05,46822.0
2019-09-24 15:30:00,125.03,125.36,124.75,125.14,117221.0,125.03,125.36,124.75,125.14,117221.0
2019-09-25 09:30:00,124.01,126.16,123.78,125.04,95140.0,124.01,126.16,123.78,125.04,95140.0
2019-09-25 10:00:00,125.17,125.92,124.83,125.73,47797.0,125.17,125.92,124.83,125.73,47797.0
2019-09-25 10:30:00,125.71,126.15,125.42,125.98,26971.0,125.71,126.15,125.42,125.98,26971.0
2019-09-25 11:00:00,125.91,126.09,125.29,125.29,27561.0,125.91,126.09,125.29,125.29,27561.0
2019-09-25 11:30:00,125.33,125.39,125.01,125.08,42036.0,125.33,125.39,125.01,125.08,42036.0
2019-09-25 12:00:00,125.09,125.47,125.08,125.23,26369.0,125.09,125.47,125.08,125.23,26369.0
2019-09-25 12:30:00,125.26,126.0,125.21,125.91,25284.0,125.26,126.0,125.21,125.91,25284.0
2019-09-25 13:00:00,125.95,126.72,125.86,126.48,45517.0,125.95,126.72,125.86,126.48,45517.0
2019-09-25 13:30:00,126.52,127.05,126.44,126.67,86214.0,126.52,127.05,126.44,126.67,86214.0
2019-09-25 14:00:00,126.67,127.16,126.67,126.76,21047.0,126.67,127.16,126.67,126.76,21047.0
2019-09-25 14:30:00,126.76,127.43,126.58,127.4,67937.0,126.76,127.43,126.58,127.4,67937.0
2019-09-25 15:00:00,127.39,127.68,127.35,127.36,56264.0,127.39,127.68,127.35,127.36,56264.0
2019-09-25 15:30:00,127.33,127.49,127.04,127.25,162457.0,127.33,127.49,127.04,127.25,162457.0
2019-09-26 09:30:00,127.05,128.56,127.0,127.44,75596.0,127.05,128.56,127.0,127.44,75596.0
2019-09-26 10:00:00,127.43,128.13,127.33,127.43,41368.0,127.43,128.13,127.33,127.43,41368.0
2019-09-26 10:30:00,127.55,128.07,127.46,127.82,20261.0,127.55,128.07,127.46,127.82,20261.0
2019-09-26 11:00:00,127.83,127.85,126.68,127.25,50267.0,127.83,127.85,126.68,127.25,50267.0
2019-09-26 11:30:00,127.27,127.39,126.93,127.39,33048.0,127.27,127.39,126.93,127.39,33048.0
2019-09-26 12:00:00,127.28,127.94,127.16,127.82,23175.0,127.28,127.94,127.16,127.82,23175.0
2019-09-26 12:30:00,127.85,127.89,127.54,127.54,14487.0,127.85,127.89,127.54,127.54,14487.0
2019-09-26 13:00:00,127.56,127.74,127.11,127.24,14817.0,127.56,127.74,127.11,127.24,14817.0
2019-09-26 13:30:00,127.28,127.32,126.92,127.32,18351.0,127.28,127.32,126.92,127.32,18351.0
2019-09-26 14:00:00,127.38,127.64,127.02,127.05,27493.0,127.38,127.64,127.02,127.05,27493.0
2019-09-26 14:30:00,127.0,127.31,126.95,127.25,17906.0,127.0,127.31,126.95,127.25,17906.0
2019-09-26 15:00:00,127.31,127.53,126.87,127.0,59097.0,127.31,127.53,126.87,127.0,59097.0
2019-09-26 15:30:00,127.04,127.25,126.54,126.77,69758.0,127.04,127.25,126.54,126.77,69758.0
2019-09-27 09:30:00,127.09,127.42,126.39,126.88,21589.0,127.09,127.42,126.39,126.88,21589.0
2019-09-27 10:00:00,126.76,127.02,125.3,125.84,44980.0,126.76,127.02,125.3,125.84,44980.0
2019-09-27 10:30:00,125.85,126.32,125.69,126.03,16315.0,125.85,126.32,125.69,126.03,16315.0
2019-09-27 11:00:00,126.08,126.13,125.56,126.0,27167.0,126.08,126.13,125.56,126.0,27167.0
2019-09-27 11:30:00,125.89,125.93,124.48,125.11,45216.0,125.89,125.93,124.48,125.11,45216.0
2019-09-27 12:00:00,125.12,125.61,124.9,125.32,45674.0,125.12,125.61,124.9,125.32,45674.0
2019-09-27 12:30:00,125.3,125.33,124.28,124.28,29106.0,125.3,125.33,124.28,124.28,29106.0
2019-09-27 13:00:00,124.21,124.48,123.68,123.68,59214.0,124.21,124.48,123.68,123.68,59214.0
2019-09-27 13:30:00,123.76,123.81,123.32,123.43,44184.0,123.76,123.81,123.32,123.43,44184.0
2019-09-27 14:00:00,123.45,123.45,122.82,122.98,48856.0,123.45,123.45,122.82,122.98,48856.0
2019-09-27 14:30:00,122.95,123.21,122.62,122.9,24544.0,122.95,123.21,122.62,122.9,24544.0
2019-09-27 15:00:00,122.89,123.56,122.88,123.44,40849.0,122.89,123.56,122.88,123.44,40849.0
2019-09-27 15:30:00,123.46,124.04,123.44,124.03,82987.0,123.46,124.04,123.44,124.03,82987.0
2019-09-30 09:30:00,123.96,125.16,122.82,125.08,77349.0,123.96,125.16,122.82,125.08,77349.0
2019-09-30 10:00:00,125.07,125.53,124.7,124.89,20435.0,125.07,125.53,124.7,124.89,20435.0
2019-09-30 10:30:00,124.96,125.24,124.58,125.16,33624.0,124.96,125.24,124.58,125.16,33624.0
2019-09-30 11:00:00,125.07,125.7,125.04,125.63,28508.0,125.07,125.7,125.04,125.63,28508.0
2019-09-30 11:30:00,125.67,125.9,125.51,125.52,23524.0,125.67,125.9,125.51,125.52,23524.0
2019-09-30 12:00:00,125.52,125.59,125.11,125.26,36876.0,125.52,125.59,125.11,125.26,36876.0
2019-09-30 12:30:00,125.29,125.42,125.06,125.07,49727.0,125.29,125.42,125.06,125.07,49727.0
2019-09-30 13:00:00,125.06,125.12,124.87,124.87,21439.0,125.06,125.12,124.87,124.87,21439.0
2019-09-30 13:30:00,124.87,125.18,124.71,125.14,28556.0,124.87,125.18,124.71,125.14,28556.0
2019-09-30 14:00:00,125.12,125.38,125.07,125.11,26360.0,125.12,125.38,125.07,125.11,26360.0
2019-09-30 14:30:00,125.12,125.23,125.0,125.1,27137.0,125.12,125.23,125.0,125.1,27137.0
2019-09-30 15:00:00,125.06,125.34,125.05,125.3,34614.0,125.06,125.34,125.05,125.3,34614.0
2019-09-30 15:30:00,125.3,125.55,125.12,125.32,100373.0,125.3,125.55,125.12,125.32,100373.0
2019-10-01 09:30:00,125.2,125.98,123.82,124.23,100085.0,125.2,125.98,123.82,124.23,100085.0
2019-10-01 10:00:00,124.15,124.53,123.34,124.42,69978.0,124.15,124.53,123.34,124.42,69978.0
2019-10-01 10:30:00,124.43,124.83,124.2,124.31,84691.0,124.43,124.83,124.2,124.31,84691.0
2019-10-01 11:00:00,124.27,124.54,124.04,124.46,60454.0,124.27,124.54,124.04,124.46,60454.0
2019-10-01 11:30:00,124.42,124.45,123.53,123.66,43200.0,124.42,124.45,123.53,123.66,43200.0
2019-10-01 12:00:00,123.67,123.74,123.15,123.34,60344.0,123.67,123.74,123.15,123.34,60344.0
2019-10-01 12:30:00,123.39,124.04,123.34,123.77,33121.0,123.39,124.04,123.34,123.77,33121.0
2019-10-01 13:00:00,123.79,123.88,123.53,123.62,44550.0,123.79,123.88,123.53,123.62,44550.0
2019-10-01 13:30:00,123.63,123.67,123.33,123.47,46280.0,123.63,123.67,123.33,123.47,46280.0
2019-10-01 14:00:00,123.47,123.73,123.24,123.27,69332.0,123.47,123.73,123.24,123.27,69332.0
2019-10-01 14:30:00,123.28,123.34,122.82,122.93,72904.0,123.28,123.34,122.82,122.93,72904.0
2019-10-01 15:00:00,122.93,123.09,122.44,122.59,102091.0,122.93,123.09,122.44,122.59,102091.0
2019-10-01 15:30:00,122.6,122.97,122.52,122.91,265076.0,122.6,122.97,122.52,122.91,265076.0
2019-10-02 09:30:00,122.27,122.27,119.35,120.05,186162.0,122.27,122.27,119.35,120.05,186162.0
2019-10-02 10:00:00,119.91,120.75,119.38,120.31,89990.0,119.91,120.75,119.38,120.31,89990.0
2019-10-02 10:30:00,120.27,120.43,119.8,120.31,157308.0,120.27,120.43,119.8,120.31,157308.0
2019-10-02 11:00:00,120.25,120.49,119.77,120.31,48654.0,120.25,120.49,119.77,120.31,48654.0
2019-10-02 11:30:00,120.3,120.86,120.0,120.6,38018.0,120.3,120.86,120.0,120.6,38018.0
2019-10-02 12:00:00,120.56,120.57,119.61,119.61,67468.0,120.56,120.57,119.61,119.61,67468.0
2019-10-02 12:30:00,119.62,119.62,119.02,119.13,27891.0,119.62,119.62,119.02,119.13,27891.0
2019-10-02 13:00:00,119.09,119.18,118.28,118.46,74268.0,119.09,119.18,118.28,118.46,74268.0
2019-10-02 13:30:00,118.45,118.46,118.15,118.24,43089.0,118.45,118.46,118.15,118.24,43089.0
2019-10-02 14:00:00,118.16,120.12,118.04,119.5,297469.0,118.16,120.12,118.04,119.5,297469.0
2019-10-02 14:30:00,119.47,120.29,119.4,120.23,50254.0,119.47,120.29,119.4,120.23,50254.0
2019-10-02 15:00:00,120.33,120.5,119.99,120.4,141464.0,120.33,120.5,119.99,120.4,141464.0
2019-10-02 15:30:00,120.42,120.45,119.35,119.7,364524.0,120.42,120.45,119.35,119.7,364524.0
2019-10-03 09:30:00,119.67,120.95,118.83,119.79,110926.0,119.67,120.95,118.83,119.79,110926.0
2019-10-03 10:00:00,119.79,119.87,118.03,119.52,124074.0,119.79,119.87,118.03,119.52,124074.0
2019-10-03 10:30:00,119.52,119.69,119.03,119.38,62406.0,119.52,119.69,119.03,119.38,62406.0
2019-10-03 11:00:00,119.38,120.91,119.3,120.31,43772.0,119.38,120.91,119.3,120.31,43772.0
2019-10-03 11:30:00,120.29,120.47,119.9,119.96,44171.0,120.29,120.47,119.9,119.96,44171.0
2019-10-03 12:00:00,120.01,120.71,119.91,120.6,27060.0,120.01,120.71,119.91,120.6,27060.0
2019-10-03 12:30:00,120.54,121.01,120.53,120.93,63823.0,120.54,121.01,120.53,120.93,63823.0
2019-10-03 13:00:00,120.97,121.0,120.02,120.03,45470.0,120.97,121.0,120.02,120.03,45470.0
2019-10-03 13:30:00,120.05,120.98,120.02,120.7,36777.0,120.05,120.98,120.02,120.7,36777.0
2019-10-03 14:00:00,120.68,120.69,120.18,120.52,42704.0,120.68,120.69,120.18,120.52,42704.0
2019-10-03 14:30:00,120.57,120.64,120.32,120.53,44171.0,120.57,120.64,120.32,120.53,44171.0
2019-10-03 15:00:00,120.56,120.69,120.15,120.28,51676.0,120.56,120.69,120.15,120.28,51676.0
2019-10-03 15:30:00,120.27,120.51,119.98,120.47,121013.0,120.27,120.51,119.98,120.47,121013.0
2019-10-04 09:30:00,120.4,120.91,117.4,119.45,402973.0,120.4,120.91,117.4,119.45,402973.0
2019-10-04 10:00:00,119.38,120.13,119.36,119.44,120659.0,119.38,120.13,119.36,119.44,120659.0
2019-10-04 10:30:00,119.4,120.95,119.06,120.63,183989.0,119.4,120.95,119.06,120.63,183989.0
2019-10-04 11:00:00,120.65,122.8,120.55,122.7,127583.0,120.65,122.8,120.55,122.7,127583.0
2019-10-04 11:30:00,122.7,123.28,122.5,123.0,166188.0,122.7,123.28,122.5,123.0,166188.0
2019-10-04 12:00:00,122.96,123.0,121.92,122.3,85394.0,122.96,123.0,121.92,122.3,85394.0
2019-10-04 12:30:00,122.33,122.7,121.91,122.44,58204.0,122.33,122.7,121.91,122.44,58204.0
2019-10-04 13:00:00,122.51,122.97,122.35,122.61,53520.0,122.51,122.97,122.35,122.61,53520.0
2019-10-04 13:30:00,122.58,123.11,122.58,123.06,35400.0,122.58,123.11,122.58,123.06,35400.0
2019-10-04 14:00:00,123.06,123.37,123.04,123.24,43214.0,123.06,123.37,123.04,123.24,43214.0
2019-10-04 14:30:00,123.22,123.39,123.05,123.26,47924.0,123.22,123.39,123.05,123.26,47924.0
2019-10-04 15:00:00,123.29,123.78,123.23,123.42,113457.0,123.29,123.78,123.23,123.42,113457.0
2019-10-04 15:30:00,123.43,123.76,123.08,123.33,222342.0,123.43,123.76,123.08,123.33,222342.0
2019-10-07 09:30:00,123.12,123.76,121.66,122.15,78645.0,123.12,123.76,121.66,122.15,78645.0
2019-10-07 10:00:00,122.2,122.98,121.88,122.72,46797.0,122.2,122.98,121.88,122.72,46797.0
2019-10-07 10:30:00,122.7,123.15,122.65,123.15,32429.0,122.7,123.15,122.65,123.15,32429.0
2019-10-07 11:00:00,123.32,123.52,123.05,123.14,33912.0,123.32,123.52,123.05,123.14,33912.0
2019-10-07 11:30:00,123.17,123.6,123.14,123.56,17503.0,123.17,123.6,123.14,123.56,17503.0
2019-10-07 12:00:00,123.58,123.64,122.96,123.02,20223.0,123.58,123.64,122.96,123.02,20223.0
2019-10-07 12:30:00,122.99,123.17,122.84,123.01,17176.0,122.99,123.17,122.84,123.01,17176.0
2019-10-07 13:00:00,123.02,123.22,122.7,122.94,16070.0,123.02,123.22,122.7,122.94,16070.0
2019-10-07 13:30:00,122.93,123.59,122.92,123.41,22267.0,122.93,123.59,122.92,123.41,22267.0
2019-10-07 14:00:00,123.43,123.43,122.79,122.93,23855.0,123.43,123.43,122.79,122.93,23855.0
2019-10-07 14:30:00,122.96,123.09,122.63,123.05,20350.0,122.96,123.09,122.63,123.05,20350.0
2019-10-07 15:00:00,123.1,123.26,122.83,123.21,21060.0,123.1,123.26,122.83,123.21,21060.0
2019-10-07 15:30:00,123.22,123.23,122.85,122.97,85188.0,123.22,123.23,122.85,122.97,85188.0
2019-10-08 09:30:00,119.94,120.36,117.27,119.04,443197.0,119.94,120.36,117.27,119.04,443197.0
2019-10-08 10:00:00,118.91,119.15,117.93,118.85,155160.0,118.91,119.15,117.93,118.85,155160.0
2019-10-08 10:30:00,118.81,119.17,118.3,118.75,65895.0,118.81,119.17,118.3,118.75,65895.0
2019-10-08 11:00:00,118.8,119.19,118.51,118.62,70589.0,118.8,119.19,118.51,118.62,70589.0
2019-10-08 11:30:00,118.62,119.55,118.55,119.39,127321.0,118.62,119.55,118.55,119.39,127321.0
2019-10-08 12:00:00,119.49,120.04,119.35,119.71,64375.0,119.49,120.04,119.35,119.71,64375.0
2019-10-08 12:30:00,119.67,120.01,119.36,119.52,24365.0,119.67,120.01,119.36,119.52,24365.0
2019-10-08 13:00:00,119.54,119.87,119.14,119.81,25526.0,119.54,119.87,119.14,119.81,25526.0
2019-10-08 13:30:00,119.83,120.09,119.72,119.92,29803.0,119.83,120.09,119.72,119.92,29803.0
2019-10-08 14:00:00,119.91,120.03,119.74,120.03,13779.0,119.91,120.03,119.74,120.03,13779.0
2019-10-08 14:30:00,120.23,120.81,119.92,120.32,60593.0,120.23,120.81,119.92,120.32,60593.0
2019-10-08 15:00:00,120.39,120.68,119.64,119.9,89969.0,120.39,120.68,119.64,119.9,89969.0
2019-10-08 15:30:00,119.88,120.01,119.39,119.43,153910.0,119.88,120.01,119.39,119.43,153910.0
2019-10-09 09:30:00,120.93,121.77,120.04,121.0,87765.0,120.93,121.77,120.04,121.0,87765.0
2019-10-09 10:00:00,120.87,122.11,120.87,121.85,51966.0,120.87,122.11,120.87,121.85,51966.0
2019-10-09 10:30:00,121.97,122.23,121.54,121.82,25064.0,121.97,122.23,121.54,121.82,25064.0
2019-10-09 11:00:00,121.99,122.03,121.38,121.5,50255.0,121.99,122.03,121.38,121.5,50255.0
2019-10-09 11:30:00,121.55,122.49,121.52,122.48,35577.0,121.55,122.49,121.52,122.48,35577.0
2019-10-09 12:00:00,122.49,122.85,122.43,122.71,34347.0,122.49,122.85,122.43,122.71,34347.0
2019-10-09 12:30:00,122.74,122.83,122.05,122.31,29480.0,122.74,122.83,122.05,122.31,29480.0
2019-10-09 13:00:00,122.38,122.53,122.04,122.18,41725.0,122.38,122.53,122.04,122.18,41725.0
2019-10-09 13:30:00,122.16,122.21,121.99,122.07,55332.0,122.16,122.21,121.99,122.07,55332.0
2019-10-09 14:00:00,122.09,122.58,122.03,122.19,67140.0,122.09,122.58,122.03,122.19,67140.0
2019-10-09 14:30:00,122.19,122.38,122.05,122.34,38700.0,122.19,122.38,122.05,122.34,38700.0
2019-10-09 15:00:00,122.3,122.54,122.27,122.32,51149.0,122.3,122.54,122.27,122.32,51149.0
2019-10-09 15:30:00,122.33,122.37,121.78,121.85,248963.0,122.33,122.37,121.78,121.85,248963.0
2019-10-10 09:30:00,121.31,121.35,120.29,120.88,118793.0,121.31,121.35,120.29,120.88,118793.0
2019-10-10 10:00:00,120.97,121.07,120.65,121.0,59680.0,120.97,121.07,120.65,121.0,59680.0
2019-10-10 10:30:00,121.0,121.74,120.88,121.74,45809.0,121.0,121.74,120.88,121.74,45809.0
2019-10-10 11:00:00,121.74,122.02,121.51,121.79,60848.0,121.74,122.02,121.51,121.79,60848.0
2019-10-10 11:30:00,121.84,122.26,121.77,122.09,49065.0,121.84,122.26,121.77,122.09,49065.0
2019-10-10 12:00:00,122.06,122.28,121.61,121.61,83560.0,122.06,122.28,121.61,121.61,83560.0
2019-10-10 12:30:00,121.57,121.57,121.27,121.54,25116.0,121.57,121.57,121.27,121.54,25116.0
2019-10-10 13:00:00,121.53,121.56,121.24,121.54,9187.0,121.53,121.56,121.24,121.54,9187.0
2019-10-10 13:30:00,121.57,121.71,121.35,121.65,19956.0,121.57,121.71,121.35,121.65,19956.0
2019-10-10 14:00:00,121.56,121.79,120.98,121.0,67946.0,121.56,121.79,120.98,121.0,67946.0
2019-10-10 14:30:00,120.97,121.35,120.95,121.35,41521.0,120.97,121.35,120.95,121.35,41521.0
2019-10-10 15:00:00,121.31,121.77,121.26,121.77,27872.0,121.31,121.77,121.26,121.77,27872.0
2019-10-10 15:30:00,121.78,122.53,121.78,122.41,183050.0,121.78,122.53,121.78,122.41,183050.0
2019-10-11 09:30:00,123.66,124.11,122.68,123.77,127590.0,123.66,124.11,122.68,123.77,127590.0
2019-10-11 10:00:00,123.81,124.28,123.74,124.14,69637.0,123.81,124.28,123.74,124.14,69637.0
2019-10-11 10:30:00,124.11,124.34,123.22,123.57,36743.0,124.11,124.34,123.22,123.57,36743.0
2019-10-11 11:00:00,123.58,124.02,123.53,123.99,39555.0,123.58,124.02,123.53,123.99,39555.0
2019-10-11 11:30:00,124.01,124.27,123.16,123.2,45515.0,124.01,124.27,123.16,123.2,45515.0
2019-10-11 12:00:00,123.16,123.3,122.87,123.3,20924.0,123.16,123.3,122.87,123.3,20924.0
2019-10-11 12:30:00,123.28,124.04,122.77,123.99,46468.0,123.28,124.04,122.77,123.99,46468.0
2019-10-11 13:00:00,123.99,124.12,123.53,123.72,29534.0,123.99,124.12,123.53,123.72,29534.0
2019-10-11 13:30:00,123.63,123.85,123.5,123.73,14415.0,123.63,123.85,123.5,123.73,14415.0
2019-10-11 14:00:00,123.64,123.66,123.23,123.25,24570.0,123.64,123.66,123.23,123.25,24570.0
2019-10-11 14:30:00,123.24,123.46,123.03,123.11,53587.0,123.24,123.46,123.03,123.11,53587.0
2019-10-11 15:00:00,123.08,123.17,122.77,122.77,46492.0,123.08,123.17,122.77,122.77,46492.0
2019-10-11 15:30:00,122.78,122.8,122.28,122.41,230176.0,122.78,122.8,122.28,122.41,230176.0
2019-10-14 09:30:00,122.36,122.51,121.85,122.04,59052.0,122.36,122.51,121.85,122.04,59052.0
2019-10-14 10:00:00,122.04,122.19,121.23,121.39,31769.0,122.04,122.19,121.23,121.39,31769.0
2019-10-14 10:30:00,121.41,121.77,121.1,121.42,27299.0,121.41,121.77,121.1,121.42,27299.0
2019-10-14 11:00:00,121.44,121.44,121.05,121.05,20319.0,121.44,121.44,121.05,121.05,20319.0
2019-10-14 11:30:00,121.03,121.78,121.03,121.56,44816.0,121.03,121.78,121.03,121.56,44816.0
2019-10-14 12:00:00,121.57,121.61,121.12,121.13,14745.0,121.57,121.61,121.12,121.13,14745.0
2019-10-14 12:30:00,121.13,121.41,121.01,121.41,28113.0,121.13,121.41,121.01,121.41,28113.0
2019-10-14 13:00:00,121.39,121.68,121.39,121.54,26180.0,121.39,121.68,121.39,121.54,26180.0
2019-10-14 13:30:00,121.56,121.56,121.33,121.45,18537.0,121.56,121.56,121.33,121.45,18537.0
2019-10-14 14:00:00,121.46,121.97,121.44,121.66,55545.0,121.46,121.97,121.44,121.66,55545.0
2019-10-14 14:30:00,121.69,121.87,121.58,121.75,26182.0,121.69,121.87,121.58,121.75,26182.0
2019-10-14 15:00:00,121.78,121.81,121.53,121.75,25365.0,121.78,121.81,121.53,121.75,25365.0
2019-10-14 15:30:00,121.76,121.77,121.1,121.13,111667.0,121.76,121.77,121.1,121.13,111667.0
2019-10-15 09:30:00,121.95,123.21,121.7,122.65,66880.0,121.95,123.21,121.7,122.65,66880.0
2019-10-15 10:00:00,122.71,123.55,122.69,123.4,52161.0,122.71,123.55,122.69,123.4,52161.0
2019-10-15 10:30:00,123.4,123.54,122.84,123.11,50683.0,123.4,123.54,122.84,123.11,50683.0
2019-10-15 11:00:00,123.1,123.16,122.6,122.82,37303.0,123.1,123.16,122.6,122.82,37303.0
2019-10-15 11:30:00,122.85,123.02,122.75,122.75,36343.0,122.85,123.02,122.75,122.75,36343.0
2019-10-15 12:00:00,122.76,123.14,122.7,122.97,53576.0,122.76,123.14,122.7,122.97,53576.0
2019-10-15 12:30:00,122.97,123.17,122.57,122.97,108580.0,122.97,123.17,122.57,122.97,108580.0
2019-10-15 13:00:00,123.01,123.75,122.94,123.65,26989.0,123.01,123.75,122.94,123.65,26989.0
2019-10-15 13:30:00,123.69,123.76,123.45,123.58,30223.0,123.69,123.76,123.45,123.58,30223.0
2019-10-15 14:00:00,123.59,123.79,123.39,123.68,48856.0,123.59,123.79,123.39,123.68,48856.0
2019-10-15 14:30:00,123.67,123.72,123.43,123.72,27194.0,123.67,123.72,123.43,123.72,27194.0
2019-10-15 15:00:00,123.7,123.7,123.34,123.62,20191.0,123.7,123.7,123.34,123.62,20191.0
2019-10-15 15:30:00,123.65,124.09,123.61,123.95,107291.0,123.65,124.09,123.61,123.95,107291.0
2019-10-16 09:30:00,123.17,123.36,122.32,123.0,49330.0,123.17,123.36,122.32,123.0,49330.0
2019-10-16 10:00:00,123.0,123.07,122.56,122.88,28983.0,123.0,123.07,122.56,122.88,28983.0
2019-10-16 10:30:00,122.86,123.35,122.63,123.35,20099.0,122.86,123.35,122.63,123.35,20099.0
2019-10-16 11:00:00,123.26,123.95,123.26,123.4,88354.0,123.26,123.95,123.26,123.4,88354.0
2019-10-16 11:30:00,123.36,123.54,122.87,123.49,33266.0,123.36,123.54,122.87,123.49,33266.0
2019-10-16 12:00:00,123.47,123.74,123.47,123.57,23111.0,123.47,123.74,123.47,123.57,23111.0
2019-10-16 12:30:00,123.57,123.57,123.12,123.16,29312.0,123.57,123.57,123.12,123.16,29312.0
2019-10-16 13:00:00,123.13,123.13,122.64,122.69,27307.0,123.13,123.13,122.64,122.69,27307.0
2019-10-16 13:30:00,122.76,122.85,122.29,122.54,50311.0,122.76,122.85,122.29,122.54,50311.0
2019-10-16 14:00:00,122.55,122.55,122.14,122.14,29123.0,122.55,122.55,122.14,122.14,29123.0
2019-10-16 14:30:00,122.17,122.24,121.99,122.19,44666.0,122.17,122.24,121.99,122.19,44666.0
2019-10-16 15:00:00,122.19,122.49,120.76,120.86,218582.0,122.19,122.49,120.76,120.86,218582.0
2019-10-16 15:30:00,120.86,121.23,120.25,121.09,320784.0,120.86,121.23,120.25,121.09,320784.0
2019-10-17 09:30:00,122.31,123.92,121.88,123.62,66476.0,122.31,123.92,121.88,123.62,66476.0
2019-10-17 10:00:00,123.62,123.82,122.93,123.22,62908.0,123.62,123.82,122.93,123.22,62908.0
2019-10-17 10:30:00,123.17,123.52,123.01,123.44,34069.0,123.17,123.52,123.01,123.44,34069.0
2019-10-17 11:00:00,123.41,123.57,123.09,123.16,22550.0,123.41,123.57,123.09,123.16,22550.0
2019-10-17 11:30:00,123.19,123.38,123.0,123.26,15066.0,123.19,123.38,123.0,123.26,15066.0
2019-10-17 12:00:00,123.26,123.48,123.14,123.37,14367.0,123.26,123.48,123.14,123.37,14367.0
2019-10-17 12:30:00,123.32,123.36,123.16,123.3,13645.0,123.32,123.36,123.16,123.3,13645.0
2019-10-17 13:00:00,123.36,123.38,123.09,123.2,16142.0,123.36,123.38,123.09,123.2,16142.0
2019-10-17 13:30:00,123.23,123.25,123.03,123.05,14309.0,123.23,123.25,123.03,123.05,14309.0
2019-10-17 14:00:00,123.08,123.08,122.59,122.64,19492.0,123.08,123.08,122.59,122.64,19492.0
2019-10-17 14:30:00,122.7,122.71,122.44,122.49,14983.0,122.7,122.71,122.44,122.49,14983.0
2019-10-17 15:00:00,122.51,122.6,122.46,122.54,39827.0,122.51,122.6,122.46,122.54,39827.0
2019-10-17 15:30:00,122.57,122.81,122.5,122.75,74151.0,122.57,122.81,122.5,122.75,74151.0
2019-10-18 09:30:00,122.83,122.84,122.0,122.37,92080.0,122.83,122.84,122.0,122.37,92080.0
2019-10-18 10:00:00,122.45,122.81,121.21,122.0,48255.0,122.45,122.81,121.21,122.0,48255.0
2019-10-18 10:30:00,122.03,122.25,121.71,121.8,26074.0,122.03,122.25,121.71,121.8,26074.0
2019-10-18 11:00:00,121.78,121.88,121.62,121.72,13003.0,121.78,121.88,121.62,121.72,13003.0
2019-10-18 11:30:00,121.77,121.96,121.11,121.12,18803.0,121.77,121.96,121.11,121.12,18803.0
2019-10-18 12:00:00,121.1,121.61,120.95,121.5,40776.0,121.1,121.61,120.95,121.5,40776.0
2019-10-18 12:30:00,121.4,122.61,121.37,122.61,32140.0,121.4,122.61,121.37,122.61,32140.0
2019-10-18 13:00:00,122.54,122.99,122.5,122.58,41003.0,122.54,122.99,122.5,122.58,41003.0
2019-10-18 13:30:00,122.64,122.89,122.47,122.82,19080.0,122.64,122.89,122.47,122.82,19080.0
2019-10-18 14:00:00,122.81,123.18,122.72,123.18,17643.0,122.81,123.18,122.72,123.18,17643.0
2019-10-18 14:30:00,123.15,123.15,122.61,122.7,21086.0,123.15,123.15,122.61,122.7,21086.0
2019-10-18 15:00:00,122.71,122.96,122.6,122.76,32963.0,122.71,122.96,122.6,122.76,32963.0
2019-10-18 15:30:00,122.77,123.0,122.72,122.73,141243.0,122.77,123.0,122.72,122.73,141243.0
2019-10-21 09:30:00,123.17,123.6,121.61,121.75,66720.0,123.17,123.6,121.61,121.75,66720.0
2019-10-21 10:00:00,121.69,121.98,121.47,121.94,41809.0,121.69,121.98,121.47,121.94,41809.0
2019-10-21 10:30:00,121.92,122.88,121.92,122.74,52803.0,121.92,122.88,121.92,122.74,52803.0
2019-10-21 11:00:00,122.81,123.06,122.76,122.83,73965.0,122.81,123.06,122.76,122.83,73965.0
2019-10-21 11:30:00,122.83,123.03,122.67,123.03,27356.0,122.83,123.03,122.67,123.03,27356.0
2019-10-21 12:00:00,123.03,123.77,122.99,123.75,28531.0,123.03,123.77,122.99,123.75,28531.0
2019-10-21 12:30:00,123.76,123.88,123.65,123.69,47941.0,123.76,123.88,123.65,123.69,47941.0
2019-10-21 13:00:00,123.49,123.73,123.44,123.73,13805.0,123.49,123.73,123.44,123.73,13805.0
2019-10-21 13:30:00,123.76,123.83,123.39,123.53,14704.0,123.76,123.83,123.39,123.53,14704.0
2019-10-21 14:00:00,123.48,123.53,122.89,122.9,17444.0,123.48,123.53,122.89,122.9,17444.0
2019-10-21 14:30:00,122.91,123.08,122.75,122.83,22891.0,122.91,123.08,122.75,122.83,22891.0
2019-10-21 15:00:00,122.86,122.93,122.63,122.77,17612.0,122.86,122.93,122.63,122.77,17612.0
2019-10-21 15:30:00,122.78,123.28,122.59,123.07,106434.0,122.78,123.28,122.59,123.07,106434.0
2019-10-22 09:30:00,123.57,124.43,122.48,122.48,150925.0,123.57,124.43,122.48,122.48,150925.0
2019-10-22 10:00:00,122.49,122.91,122.35,122.84,17551.0,122.49,122.91,122.35,122.84,17551.0
2019-10-22 10:30:00,122.9,123.39,122.74,123.07,78585.0,122.9,123.39,122.74,123.07,78585.0
2019-10-22 11:00:00,122.99,123.05,122.09,122.54,52421.0,122.99,123.05,122.09,122.54,52421.0
2019-10-22 11:30:00,122.6,123.0,122.52,122.7,32391.0,122.6,123.0,122.52,122.7,32391.0
2019-10-22 12:00:00,122.77,123.57,122.73,123.31,44418.0,122.77,123.57,122.73,123.31,44418.0
2019-10-22 12:30:00,123.32,123.34,122.8,123.16,75305.0,123.32,123.34,122.8,123.16,75305.0
2019-10-22 13:00:00,123.1,123.38,122.8,123.36,49850.0,123.1,123.38,122.8,123.36,49850.0
2019-10-22 13:30:00,123.4,123.4,122.22,122.29,35011.0,123.4,123.4,122.22,122.29,35011.0
2019-10-22 14:00:00,122.27,122.91,122.26,122.8,43703.0,122.27,122.91,122.26,122.8,43703.0
2019-10-22 14:30:00,122.86,122.97,122.34,122.58,39708.0,122.86,122.97,122.34,122.58,39708.0
2019-10-22 15:00:00,122.63,122.69,122.07,122.19,52437.0,122.63,122.69,122.07,122.19,52437.0
2019-10-22 15:30:00,122.15,122.4,121.77,122.01,126510.0,122.15,122.4,121.77,122.01,126510.0
2019-10-23 09:30:00,122.36,123.91,121.46,123.78,101263.0,122.36,123.91,121.46,123.78,101263.0
2019-10-23 10:00:00,123.6,123.86,122.75,122.94,25577.0,123.6,123.86,122.75,122.94,25577.0
2019-10-23 10:30:00,122.9,123.63,122.71,123.52,44502.0,122.9,123.63,122.71,123.52,44502.0
2019-10-23 11:00:00,123.51,123.68,123.18,123.47,43252.0,123.51,123.68,123.18,123.47,43252.0
2019-10-23 11:30:00,123.54,123.54,122.99,123.11,21263.0,123.54,123.54,122.99,123.11,21263.0
2019-10-23 12:00:00,123.0,123.07,122.57,122.76,16894.0,123.0,123.07,122.57,122.76,16894.0
2019-10-23 12:30:00,122.77,122.91,122.6,122.91,11772.0,122.77,122.91,122.6,122.91,11772.0
2019-10-23 13:00:00,122.88,123.09,122.82,122.89,13473.0,122.88,123.09,122.82,122.89,13473.0
2019-10-23 13:30:00,122.93,122.99,122.73,122.93,13499.0,122.93,122.99,122.73,122.93,13499.0
2019-10-23 14:00:00,122.88,122.88,122.12,122.19,21405.0,122.88,122.88,122.12,122.19,21405.0
2019-10-23 14:30:00,122.21,122.23,121.98,122.03,42720.0,122.21,122.23,121.98,122.03,42720.0
2019-10-23 15:00:00,122.07,122.2,121.84,122.06,43387.0,122.07,122.2,121.84,122.06,43387.0
2019-10-23 15:30:00,122.07,122.7,122.07,122.68,87494.0,122.07,122.7,122.07,122.68,87494.0
2019-10-24 09:30:00,123.6,125.09,123.56,124.8,86449.0,123.6,125.09,123.56,124.8,86449.0
2019-10-24 10:00:00,125.03,125.03,124.25,124.86,87140.0,125.03,125.03,124.25,124.86,87140.0
2019-10-24 10:30:00,124.84,125.04,124.57,124.79,23838.0,124.84,125.04,124.57,124.79,23838.0
2019-10-24 11:00:00,124.8,124.95,124.27,124.62,37305.0,124.8,124.95,124.27,124.62,37305.0
2019-10-24 11:30:00,124.64,125.53,123.45,125.4,199295.0,124.64,125.53,123.45,125.4,199295.0
2019-10-24 12:00:00,125.43,125.44,124.65,125.15,29723.0,125.43,125.44,124.65,125.15,29723.0
2019-10-24 12:30:00,125.19,125.19,124.87,125.02,21203.0,125.19,125.19,124.87,125.02,21203.0
2019-10-24 13:00:00,125.02,125.19,124.84,124.9,17743.0,125.02,125.19,124.84,124.9,17743.0
2019-10-24 13:30:00,124.92,125.04,124.73,124.96,20609.0,124.92,125.04,124.73,124.96,20609.0
2019-10-24 14:00:00,124.92,125.21,124.88,124.88,25640.0,124.92,125.21,124.88,124.88,25640.0
2019-10-24 14:30:00,124.91,124.92,124.23,124.34,27927.0,124.91,124.92,124.23,124.34,27927.0
2019-10-24 15:00:00,124.31,124.5,124.02,124.13,39647.0,124.31,124.5,124.02,124.13,39647.0
2019-10-24 15:30:00,124.13,124.45,124.1,124.36,132620.0,124.13,124.45,124.1,124.36,132620.0
2019-10-25 09:30:00,124.3,124.42,123.42,123.74,36491.0,124.3,124.42,123.42,123.74,36491.0
2019-10-25 10:00:00,123.62,124.73,123.57,124.7,19154.0,123.62,124.73,123.57,124.7,19154.0
2019-10-25 10:30:00,124.71,124.79,124.09,124.27,35333.0,124.71,124.79,124.09,124.27,35333.0
2019-10-25 11:00:00,124.32,125.04,124.27,124.91,30378.0,124.32,125.04,124.27,124.91,30378.0
2019-10-25 11:30:00,124.87,125.27,124.87,125.18,29551.0,124.87,125.27,124.87,125.18,29551.0
2019-10-25 12:00:00,125.17,125.38,124.95,125.06,38864.0,125.17,125.38,124.95,125.06,38864.0
2019-10-25 12:30:00,125.1,125.21,125.02,125.17,19902.0,125.1,125.21,125.02,125.17,19902.0
2019-10-25 13:00:00,125.14,125.23,125.07,125.17,21952.0,125.14,125.23,125.07,125.17,21952.0
2019-10-25 13:30:00,125.23,125.26,124.83,124.86,17822.0,125.23,125.26,124.83,124.86,17822.0
2019-10-25 14:00:00,124.88,124.95,124.76,124.87,40795.0,124.88,124.95,124.76,124.87,40795.0
2019-10-25 14:30:00,124.84,125.2,124.69,125.18,13724.0,124.84,125.2,124.69,125.18,13724.0
2019-10-25 15:00:00,125.15,125.18,124.99,125.03,37973.0,125.15,125.18,124.99,125.03,37973.0
2019-10-25 15:30:00,125.05,125.59,124.96,125.35,90507.0,125.05,125.59,124.96,125.35,90507.0
2019-10-28 09:30:00,125.81,126.35,123.52,124.28,139133.0,125.81,126.35,123.52,124.28,139133.0
2019-10-28 10:00:00,124.29,124.6,123.07,123.31,109779.0,124.29,124.6,123.07,123.31,109779.0
2019-10-28 10:30:00,123.23,124.17,123.08,124.17,80493.0,123.23,124.17,123.08,124.17,80493.0
2019-10-28 11:00:00,124.15,124.33,123.43,123.65,67270.0,124.15,124.33,123.43,123.65,67270.0
2019-10-28 11:30:00,123.64,123.64,123.03,123.26,44159.0,123.64,123.64,123.03,123.26,44159.0
2019-10-28 12:00:00,123.26,123.91,123.26,123.53,42858.0,123.26,123.91,123.26,123.53,42858.0
2019-10-28 12:30:00,123.52,123.57,123.36,123.38,24081.0,123.52,123.57,123.36,123.38,24081.0
2019-10-28 13:00:00,123.43,123.55,123.29,123.45,15561.0,123.43,123.55,123.29,123.45,15561.0
2019-10-28 13:30:00,123.42,123.42,123.09,123.13,31510.0,123.42,123.42,123.09,123.13,31510.0
2019-10-28 14:00:00,123.17,123.2,123.02,123.03,15098.0,123.17,123.2,123.02,123.03,15098.0
2019-10-28 14:30:00,123.02,123.11,122.55,122.7,52357.0,123.02,123.11,122.55,122.7,52357.0
2019-10-28 15:00:00,122.71,123.01,122.61,123.0,48263.0,122.71,123.01,122.61,123.0,48263.0
2019-10-28 15:30:00,123.02,123.05,122.65,122.76,126839.0,123.02,123.05,122.65,122.76,126839.0
2019-10-29 09:30:00,122.79,122.79,122.18,122.35,39476.0,122.79,122.79,122.18,122.35,39476.0
2019-10-29 10:00:00,122.35,122.36,121.8,122.29,33968.0,122.35,122.36,121.8,122.29,33968.0
2019-10-29 10:30:00,122.24,122.37,122.09,122.14,42979.0,122.24,122.37,122.09,122.14,42979.0
2019-10-29 11:00:00,122.21,122.24,121.53,121.55,41364.0,122.21,122.24,121.53,121.55,41364.0
2019-10-29 11:30:00,121.55,121.91,121.42,121.53,42835.0,121.55,121.91,121.42,121.53,42835.0
2019-10-29 12:00:00,121.5,121.9,121.32,121.82,55034.0,121.5,121.9,121.32,121.82,55034.0
2019-10-29 12:30:00,121.85,121.93,121.36,121.57,12595.0,121.85,121.93,121.36,121.57,12595.0
2019-10-29 13:00:00,121.58,121.88,121.54,121.78,10787.0,121.58,121.88,121.54,121.78,10787.0
2019-10-29 13:30:00,121.82,121.88,121.58,121.66,35598.0,121.82,121.88,121.58,121.66,35598.0
2019-10-29 14:00:00,121.66,121.72,121.28,121.28,13946.0,121.66,121.72,121.28,121.28,13946.0
2019-10-29 14:30:00,121.3,121.31,120.79,120.79,53530.0,121.3,121.31,120.79,120.79,53530.0
2019-10-29 15:00:00,120.88,121.23,120.88,121.09,22175.0,120.88,121.23,120.88,121.09,22175.0
2019-10-29 15:30:00,121.06,121.18,120.71,121.04,105936.0,121.06,121.18,120.71,121.04,105936.0
2019-10-30 09:30:00,122.28,122.57,121.11,121.59,61551.0,122.28,122.57,121.11,121.59,61551.0
2019-10-30 10:00:00,121.51,121.86,121.15,121.55,18842.0,121.51,121.86,121.15,121.55,18842.0
2019-10-30 10:30:00,121.53,122.09,121.33,121.44,27672.0,121.53,122.09,121.33,121.44,27672.0
2019-10-30 11:00:00,121.42,121.46,121.18,121.28,24028.0,121.42,121.46,121.18,121.28,24028.0
2019-10-30 11:30:00,121.27,121.71,121.23,121.63,25992.0,121.27,121.71,121.23,121.63,25992.0
2019-10-30 12:00:00,121.67,121.75,121.43,121.71,21807.0,121.67,121.75,121.43,121.71,21807.0
2019-10-30 12:30:00,121.71,122.21,121.65,121.73,19827.0,121.71,122.21,121.65,121.73,19827.0
2019-10-30 13:00:00,121.79,122.28,121.75,122.23,56451.0,121.79,122.28,121.75,122.23,56451.0
2019-10-30 13:30:00,122.29,122.4,122.11,122.11,24868.0,122.29,122.4,122.11,122.11,24868.0
2019-10-30 14:00:00,122.09,122.63,121.63,122.52,44941.0,122.09,122.63,121.63,122.52,44941.0
2019-10-30 14:30:00,122.51,122.96,122.08,122.86,32016.0,122.51,122.96,122.08,122.86,32016.0
2019-10-30 15:00:00,122.89,123.76,122.89,123.52,56324.0,122.89,123.76,122.89,123.52,56324.0
2019-10-30 15:30:00,123.5,123.6,122.99,123.11,113306.0,123.5,123.6,122.99,123.11,113306.0
2019-10-31 09:30:00,123.01,123.25,121.53,121.62,50061.0,123.01,123.25,121.53,121.62,50061.0
2019-10-31 10:00:00,121.58,122.49,121.33,122.12,41086.0,121.58,122.49,121.33,122.12,41086.0
2019-10-31 10:30:00,122.1,122.39,121.88,122.01,48208.0,122.1,122.39,121.88,122.01,48208.0
2019-10-31 11:00:00,121.96,122.34,121.63,121.67,43809.0,121.96,122.34,121.63,121.67,43809.0
2019-10-31 11:30:00,121.66,121.68,120.98,120.98,110163.0,121.66,121.68,120.98,120.98,110163.0
2019-10-31 12:00:00,121.0,121.03,120.57,120.57,37920.0,121.0,121.03,120.57,120.57,37920.0
2019-10-31 12:30:00,120.64,120.89,120.5,120.51,24456.0,120.64,120.89,120.5,120.51,24456.0
2019-10-31 13:00:00,120.54,120.64,120.12,120.13,34417.0,120.54,120.64,120.12,120.13,34417.0
2019-10-31 13:30:00,120.17,120.5,120.05,120.05,37219.0,120.17,120.5,120.05,120.05,37219.0
2019-10-31 14:00:00,120.03,120.2,119.96,119.97,54258.0,120.03,120.2,119.96,119.97,54258.0
2019-10-31 14:30:00,119.99,120.31,119.99,120.2,38143.0,119.99,120.31,119.99,120.2,38143.0
2019-10-31 15:00:00,120.19,120.47,120.11,120.29,69550.0,120.19,120.47,120.11,120.29,69550.0
2019-10-31 15:30:00,120.29,120.51,120.01,120.36,176329.0,120.29,120.51,120.01,120.36,176329.0
2019-11-01 09:30:00,121.12,121.74,119.93,120.31,57578.0,121.12,121.74,119.93,120.31,57578.0
2019-11-01 10:00:00,120.31,120.44,119.23,119.56,100932.0,120.31,120.44,119.23,119.56,100932.0
2019-11-01 10:30:00,119.45,119.59,118.86,119.47,74888.0,119.45,119.59,118.86,119.47,74888.0
2019-11-01 11:00:00,119.47,120.16,119.31,120.04,39445.0,119.47,120.16,119.31,120.04,39445.0
2019-11-01 11:30:00,120.04,120.43,119.76,119.76,44766.0,120.04,120.43,119.76,119.76,44766.0
2019-11-01 12:00:00,119.77,119.77,118.75,118.96,109010.0,119.77,119.77,118.75,118.96,109010.0
2019-11-01 12:30:00,118.96,118.97,118.41,118.61,72021.0,118.96,118.97,118.41,118.61,72021.0
2019-11-01 13:00:00,118.61,118.88,118.41,118.61,83516.0,118.61,118.88,118.41,118.61,83516.0
2019-11-01 13:30:00,118.62,118.76,117.97,118.14,121816.0,118.62,118.76,117.97,118.14,121816.0
2019-11-01 14:00:00,118.13,118.89,117.91,118.21,82788.0,118.13,118.89,117.91,118.21,82788.0
2019-11-01 14:30:00,118.21,118.24,117.71,117.78,112844.0,118.21,118.24,117.71,117.78,112844.0
2019-11-01 15:00:00,117.78,117.94,117.44,117.58,88870.0,117.78,117.94,117.44,117.58,88870.0
2019-11-01 15:30:00,117.61,117.61,116.8,116.85,417221.0,117.61,117.61,116.8,116.85,417221.0
2019-11-04 09:30:00,118.27,118.4,116.62,117.22,172671.0,118.27,118.4,116.62,117.22,172671.0
2019-11-04 10:00:00,117.22,117.47,116.76,117.31,119346.0,117.22,117.47,116.76,117.31,119346.0
2019-11-04 10:30:00,117.27,117.35,117.01,117.07,61237.0,117.27,117.35,117.01,117.07,61237.0
2019-11-04 11:00:00,117.08,117.27,116.93,116.96,93779.0,117.08,117.27,116.93,116.96,93779.0
2019-11-04 11:30:00,117.0,117.08,116.86,117.0,79143.0,117.0,117.08,116.86,117.0,79143.0
2019-11-04 12:00:00,117.0,117.68,116.99,117.68,56332.0,117.0,117.68,116.99,117.68,56332.0
2019-11-04 12:30:00,117.73,117.98,117.63,117.65,40021.0,117.73,117.98,117.63,117.65,40021.0
2019-11-04 13:00:00,117.66,117.66,117.07,117.39,56846.0,117.66,117.66,117.07,117.39,56846.0
2019-11-04 13:30:00,117.39,117.41,116.89,116.9,52206.0,117.39,117.41,116.89,116.9,52206.0
2019-11-04 14:00:00,116.9,117.13,116.77,116.96,50078.0,116.9,117.13,116.77,116.96,50078.0
2019-11-04 14:30:00,116.95,117.56,116.94,117.53,78662.0,116.95,117.56,116.94,117.53,78662.0
2019-11-04 15:00:00,117.52,117.75,117.29,117.35,86750.0,117.52,117.75,117.29,117.35,86750.0
2019-11-04 15:30:00,117.36,117.48,117.11,117.22,286339.0,117.36,117.48,117.11,117.22,286339.0
2019-11-05 09:30:00,117.99,118.48,117.22,117.61,118440.0,117.99,118.48,117.22,117.61,118440.0
2019-11-05 10:00:00,117.72,117.78,116.22,116.54,77507.0,117.72,117.78,116.22,116.54,77507.0
2019-11-05 10:30:00,116.54,117.41,116.51,117.36,72313.0,116.54,117.41,116.51,117.36,72313.0
2019-11-05 11:00:00,117.42,118.01,117.22,117.85,137377.0,117.42,118.01,117.22,117.85,137377.0
2019-11-05 11:30:00,117.82,118.04,117.62,117.87,71245.0,117.82,118.04,117.62,117.87,71245.0
2019-11-05 12:00:00,117.86,118.03,117.66,117.92,71292.0,117.86,118.03,117.66,117.92,71292.0
2019-11-05 12:30:00,117.94,118.45,117.83,118.03,87731.0,117.94,118.45,117.83,118.03,87731.0
2019-11-05 13:00:00,118.0,118.33,117.91,118.02,56326.0,118.0,118.33,117.91,118.02,56326.0
2019-11-05 13:30:00,118.04,118.16,117.86,117.96,36794.0,118.04,118.16,117.86,117.96,36794.0
2019-11-05 14:00:00,117.96,118.11,117.9,118.03,60838.0,117.96,118.11,117.9,118.03,60838.0
2019-11-05 14:30:00,118.03,118.07,117.73,117.74,41821.0,118.03,118.07,117.73,117.74,41821.0
2019-11-05 15:00:00,117.73,117.84,117.52,117.67,59196.0,117.73,117.84,117.52,117.67,59196.0
2019-11-05 15:30:00,117.65,117.68,117.14,117.25,213206.0,117.65,117.68,117.14,117.25,213206.0
2019-11-06 09:30:00,116.99,117.03,116.22,116.48,52532.0,116.99,117.03,116.22,116.48,52532.0
2019-11-06 10:00:00,116.53,116.66,115.31,115.46,125894.0,116.53,116.66,115.31,115.46,125894.0
2019-11-06 10:30:00,115.45,116.1,115.44,115.86,92806.0,115.45,116.1,115.44,115.86,92806.0
2019-11-06 11:00:00,115.86,116.81,115.85,116.81,94215.0,115.86,116.81,115.85,116.81,94215.0
2019-11-06 11:30:00,116.83,117.29,116.64,116.98,45742.0,116.83,117.29,116.64,116.98,45742.0
2019-11-06 12:00:00,116.98,117.33,116.89,117.01,43378.0,116.98,117.33,116.89,117.01,43378.0
2019-11-06 12:30:00,116.99,117.1,116.49,116.76,108223.0,116.99,117.1,116.49,116.76,108223.0
2019-11-06 13:00:00,116.75,117.23,116.71,117.07,53052.0,116.75,117.23,116.71,117.07,53052.0
2019-11-06 13:30:00,117.1,117.57,117.09,117.52,47256.0,117.1,117.57,117.09,117.52,47256.0
2019-11-06 14:00:00,117.61,117.71,117.05,117.09,26201.0,117.61,117.71,117.05,117.09,26201.0
2019-11-06 14:30:00,117.11,117.22,116.95,117.17,37652.0,117.11,117.22,116.95,117.17,37652.0
2019-11-06 15:00:00,117.16,117.32,117.08,117.11,50104.0,117.16,117.32,117.08,117.11,50104.0
2019-11-06 15:30:00,117.1,117.36,116.62,116.64,292230.0,117.1,117.36,116.62,116.64,292230.0
2019-11-07 09:30:00,117.86,118.41,115.45,117.09,166706.0,117.86,118.41,115.45,117.09,166706.0
2019-11-07 10:00:00,117.08,118.19,116.76,117.17,193477.0,117.08,118.19,116.76,117.17,193477.0
2019-11-07 10:30:00,117.17,117.83,116.59,117.35,154238.0,117.17,117.83,116.59,117.35,154238.0
2019-11-07 11:00:00,117.3,117.82,117.16,117.55,92034.0,117.3,117.82,117.16,117.55,92034.0
2019-11-07 11:30:00,117.51,117.73,117.03,117.25,121604.0,117.51,117.73,117.03,117.25,121604.0
2019-11-07 12:00:00,117.22,117.68,116.89,117.42,273005.0,117.22,117.68,116.89,117.42,273005.0
2019-11-07 12:30:00,117.5,117.67,117.2,117.56,97693.0,117.5,117.67,117.2,117.56,97693.0
2019-11-07 13:00:00,117.59,117.59,117.03,117.11,41567.0,117.59,117.59,117.03,117.11,41567.0
2019-11-07 13:30:00,117.11,117.41,117.06,117.22,49826.0,117.11,117.41,117.06,117.22,49826.0
2019-11-07 14:00:00,117.22,117.37,117.02,117.03,76431.0,117.22,117.37,117.02,117.03,76431.0
2019-11-07 14:30:00,117.01,117.05,116.53,116.98,82151.0,117.01,117.05,116.53,116.98,82151.0
2019-11-07 15:00:00,116.95,117.07,116.51,116.56,82597.0,116.95,117.07,116.51,116.56,82597.0
2019-11-07 15:30:00,116.56,116.9,115.92,116.87,362535.0,116.56,116.9,115.92,116.87,362535.0
2019-11-08 09:30:00,117.69,122.57,116.57,120.82,809406.0,117.69,122.57,116.57,120.82,809406.0
2019-11-08 10:00:00,120.99,121.48,118.64,119.13,264215.0,120.99,121.48,118.64,119.13,264215.0
2019-11-08 10:30:00,119.03,119.6,117.8,119.27,214450.0,119.03,119.6,117.8,119.27,214450.0
2019-11-08 11:00:00,119.28,119.88,118.81,119.13,121726.0,119.28,119.88,118.81,119.13,121726.0
2019-11-08 11:30:00,119.13,119.52,118.7,119.05,111515.0,119.13,119.52,118.7,119.05,111515.0
2019-11-08 12:00:00,119.04,120.0,118.93,119.32,138836.0,119.04,120.0,118.93,119.32,138836.0
2019-11-08 12:30:00,119.35,119.83,118.37,118.53,180561.0,119.35,119.83,118.37,118.53,180561.0
2019-11-08 13:00:00,118.53,118.62,117.09,118.21,134495.0,118.53,118.62,117.09,118.21,134495.0
2019-11-08 13:30:00,118.15,118.2,117.31,117.35,50762.0,118.15,118.2,117.31,117.35,50762.0
2019-11-08 14:00:00,117.36,117.72,117.19,117.3,79102.0,117.36,117.72,117.19,117.3,79102.0
2019-11-08 14:30:00,117.3,117.53,117.09,117.11,82191.0,117.3,117.53,117.09,117.11,82191.0
2019-11-08 15:00:00,117.12,117.29,116.64,117.04,122670.0,117.12,117.29,116.64,117.04,122670.0
2019-11-08 15:30:00,117.03,117.23,116.63,116.96,299452.0,117.03,117.23,116.63,116.96,299452.0
2019-11-11 09:30:00,115.99,117.31,115.37,116.99,157818.0,115.99,117.31,115.37,116.99,157818.0
2019-11-11 10:00:00,117.03,118.42,116.97,118.3,147020.0,117.03,118.42,116.97,118.3,147020.0
2019-11-11 10:30:00,118.3,119.38,118.24,119.23,93154.0,118.3,119.38,118.24,119.23,93154.0
2019-11-11 11:00:00,119.13,119.92,119.1,119.6,113600.0,119.13,119.92,119.1,119.6,113600.0
2019-11-11 11:30:00,119.64,119.85,118.93,119.16,90945.0,119.64,119.85,118.93,119.16,90945.0
2019-11-11 12:00:00,119.17,119.19,118.68,118.72,48135.0,119.17,119.19,118.68,118.72,48135.0
2019-11-11 12:30:00,118.73,119.05,118.57,118.79,35993.0,118.73,119.05,118.57,118.79,35993.0
2019-11-11 13:00:00,118.79,119.17,118.41,119.17,64630.0,118.79,119.17,118.41,119.17,64630.0
2019-11-11 13:30:00,119.15,119.44,118.88,119.11,47373.0,119.15,119.44,118.88,119.11,47373.0
2019-11-11 14:00:00,119.14,119.26,118.98,119.24,57508.0,119.14,119.26,118.98,119.24,57508.0
2019-11-11 14:30:00,119.24,119.81,119.18,119.53,97240.0,119.24,119.81,119.18,119.53,97240.0
2019-11-11 15:00:00,119.56,119.86,119.5,119.68,100338.0,119.56,119.86,119.5,119.68,100338.0
2019-11-11 15:30:00,119.67,119.69,119.34,119.69,222192.0,119.67,119.69,119.34,119.69,222192.0
2019-11-12 09:30:00,119.22,119.38,117.33,118.62,163446.0,119.22,119.38,117.33,118.62,163446.0
2019-11-12 10:00:00,118.56,118.93,118.36,118.44,86410.0,118.56,118.93,118.36,118.44,86410.0
2019-11-12 10:30:00,118.49,118.58,117.92,117.92,86520.0,118.49,118.58,117.92,117.92,86520.0
2019-11-12 11:00:00,117.92,118.25,117.83,118.23,48695.0,117.92,118.25,117.83,118.23,48695.0
2019-11-12 11:30:00,118.25,118.51,118.06,118.15,43314.0,118.25,118.51,118.06,118.15,43314.0
2019-11-12 12:00:00,118.17,118.48,117.97,118.41,43981.0,118.17,118.48,117.97,118.41,43981.0
2019-11-12 12:30:00,118.4,118.5,118.16,118.3,39500.0,118.4,118.5,118.16,118.3,39500.0
2019-11-12 13:00:00,118.33,118.8,118.27,118.73,52122.0,118.33,118.8,118.27,118.73,52122.0
2019-11-12 13:30:00,118.76,119.02,118.54,118.93,80521.0,118.76,119.02,118.54,118.93,80521.0
2019-11-12 14:00:00,118.96,119.25,118.62,118.81,71686.0,118.96,119.25,118.62,118.81,71686.0
2019-11-12 14:30:00,118.81,119.01,118.6,118.88,65206.0,118.81,119.01,118.6,118.88,65206.0
2019-11-12 15:00:00,118.88,119.08,118.85,119.0,69068.0,118.88,119.08,118.85,119.0,69068.0
2019-11-12 15:30:00,119.01,119.18,118.83,119.0,176409.0,119.01,119.18,118.83,119.0,176409.0
2019-11-13 09:30:00,119.56,119.89,118.64,119.23,175601.0,119.56,119.89,118.64,119.23,175601.0
2019-11-13 10:00:00,119.25,120.82,119.22,120.72,62289.0,119.25,120.82,119.22,120.72,62289.0
2019-11-13 10:30:00,120.68,120.89,119.75,119.82,59566.0,120.68,120.89,119.75,119.82,59566.0
2019-11-13 11:00:00,119.79,119.79,119.28,119.52,91674.0,119.79,119.79,119.28,119.52,91674.0
2019-11-13 11:30:00,119.54,119.57,119.25,119.3,24688.0,119.54,119.57,119.25,119.3,24688.0
2019-11-13 12:00:00,119.36,120.39,119.26,120.25,105021.0,119.36,120.39,119.26,120.25,105021.0
2019-11-13 12:30:00,120.25,120.39,120.02,120.13,52387.0,120.25,120.39,120.02,120.13,52387.0
2019-11-13 13:00:00,120.12,120.12,119.88,119.9,40144.0,120.12,120.12,119.88,119.9,40144.0
2019-11-13 13:30:00,119.91,120.11,119.59,119.82,35573.0,119.91,120.11,119.59,119.82,35573.0
2019-11-13 14:00:00,119.82,119.84,119.54,119.62,71211.0,119.82,119.84,119.54,119.62,71211.0
2019-11-13 14:30:00,119.6,120.04,119.57,119.97,37011.0,119.6,120.04,119.57,119.97,37011.0
2019-11-13 15:00:00,119.99,120.14,119.83,120.12,42704.0,119.99,120.14,119.83,120.12,42704.0
2019-11-13 15:30:00,120.1,120.51,119.99,120.28,108744.0,120.1,120.51,119.99,120.28,108744.0
2019-11-14 09:30:00,120.18,121.77,119.12,121.72,49161.0,120.18,121.77,119.12,121.72,49161.0
2019-11-14 10:00:00,121.85,121.86,120.84,121.19,33104.0,121.85,121.86,120.84,121.19,33104.0
2019-11-14 10:30:00,121.22,121.43,120.59,120.62,38396.0,121.22,121.43,120.59,120.62,38396.0
2019-11-14 11:00:00,120.6,121.51,120.6,121.4,33868.0,120.6,121.51,120.6,121.4,33868.0
2019-11-14 11:30:00,121.43,121.47,120.8,120.96,26104.0,121.43,121.47,120.8,120.96,26104.0
2019-11-14 12:00:00,120.92,121.35,120.76,121.19,24325.0,120.92,121.35,120.76,121.19,24325.0
2019-11-14 12:30:00,121.24,121.79,121.14,121.78,21727.0,121.24,121.79,121.14,121.78,21727.0
2019-11-14 13:00:00,121.74,121.92,121.68,121.76,18344.0,121.74,121.92,121.68,121.76,18344.0
2019-11-14 13:30:00,121.75,121.98,121.5,121.67,37712.0,121.75,121.98,121.5,121.67,37712.0
2019-11-14 14:00:00,121.62,121.97,121.62,121.93,27655.0,121.62,121.97,121.62,121.93,27655.0
2019-11-14 14:30:00,121.95,122.25,121.92,122.01,38866.0,121.95,122.25,121.92,122.01,38866.0
2019-11-14 15:00:00,122.0,122.43,121.98,122.24,39797.0,122.0,122.43,121.98,122.24,39797.0
2019-11-14 15:30:00,122.26,122.5,122.16,122.3,131407.0,122.26,122.5,122.16,122.3,131407.0
2019-11-15 09:30:00,122.77,123.38,121.96,122.21,88995.0,122.77,123.38,121.96,122.21,88995.0
2019-11-15 10:00:00,122.13,122.89,122.01,122.89,45593.0,122.13,122.89,122.01,122.89,45593.0
2019-11-15 10:30:00,122.89,123.6,122.82,123.53,62295.0,122.89,123.6,122.82,123.53,62295.0
2019-11-15 11:00:00,123.58,123.76,123.14,123.46,44630.0,123.58,123.76,123.14,123.46,44630.0
2019-11-15 11:30:00,123.43,123.45,123.11,123.28,36041.0,123.43,123.45,123.11,123.28,36041.0
2019-11-15 12:00:00,123.3,123.5,123.21,123.5,30686.0,123.3,123.5,123.21,123.5,30686.0
2019-11-15 12:30:00,123.48,123.62,122.99,123.23,33073.0,123.48,123.62,122.99,123.23,33073.0
2019-11-15 13:00:00,123.2,123.39,123.13,123.13,26752.0,123.2,123.39,123.13,123.13,26752.0
2019-11-15 13:30:00,123.17,123.42,122.97,123.41,31808.0,123.17,123.42,122.97,123.41,31808.0
2019-11-15 14:00:00,123.4,123.61,123.29,123.35,38735.0,123.4,123.61,123.29,123.35,38735.0
2019-11-15 14:30:00,123.37,123.48,123.15,123.23,31913.0,123.37,123.48,123.15,123.23,31913.0
2019-11-15 15:00:00,123.21,123.55,123.04,123.43,50018.0,123.21,123.55,123.04,123.43,50018.0
2019-11-15 15:30:00,123.43,123.86,123.26,123.82,210248.0,123.43,123.86,123.26,123.82,210248.0
2019-11-18 09:30:00,123.51,124.03,122.36,122.7,85156.0,123.51,124.03,122.36,122.7,85156.0
2019-11-18 10:00:00,122.71,122.81,122.48,122.75,93634.0,122.71,122.81,122.48,122.75,93634.0
2019-11-18 10:30:00,122.78,123.18,122.63,123.04,36768.0,122.78,123.18,122.63,123.04,36768.0
2019-11-18 11:00:00,123.03,123.23,122.67,122.72,37720.0,123.03,123.23,122.67,122.72,37720.0
2019-11-18 11:30:00,122.73,122.89,122.66,122.85,21545.0,122.73,122.89,122.66,122.85,21545.0
2019-11-18 12:00:00,122.85,123.14,122.65,122.79,24243.0,122.85,123.14,122.65,122.79,24243.0
2019-11-18 12:30:00,122.82,123.11,122.6,123.11,23623.0,122.82,123.11,122.6,123.11,23623.0
2019-11-18 13:00:00,123.09,123.14,122.7,122.77,27138.0,123.09,123.14,122.7,122.77,27138.0
2019-11-18 13:30:00,122.77,122.84,122.47,122.52,22920.0,122.77,122.84,122.47,122.52,22920.0
2019-11-18 14:00:00,122.55,123.2,122.53,123.2,44342.0,122.55,123.2,122.53,123.2,44342.0
2019-11-18 14:30:00,123.22,123.3,122.85,122.86,37849.0,123.22,123.3,122.85,122.86,37849.0
2019-11-18 15:00:00,122.84,123.16,122.8,123.01,42618.0,122.84,123.16,122.8,123.01,42618.0
2019-11-18 15:30:00,123.02,123.37,122.94,123.15,135361.0,123.02,123.37,122.94,123.15,135361.0
2019-11-19 09:30:00,123.7,123.84,122.87,123.07,50120.0,123.7,123.84,122.87,123.07,50120.0
2019-11-19 10:00:00,123.06,123.29,122.61,122.7,64627.0,123.06,123.29,122.61,122.7,64627.0
2019-11-19 10:30:00,122.64,123.14,122.49,122.62,52884.0,122.64,123.14,122.49,122.62,52884.0
2019-11-19 11:00:00,122.6,123.12,122.45,122.92,32648.0,122.6,123.12,122.45,122.92,32648.0
2019-11-19 11:30:00,123.04,123.12,122.57,122.66,48639.0,123.04,123.12,122.57,122.66,48639.0
2019-11-19 12:00:00,122.74,123.05,122.57,122.97,20747.0,122.74,123.05,122.57,122.97,20747.0
2019-11-19 12:30:00,122.88,123.27,122.8,123.1,19912.0,122.88,123.27,122.8,123.1,19912.0
2019-11-19 13:00:00,123.09,123.64,122.93,123.55,39155.0,123.09,123.64,122.93,123.55,39155.0
2019-11-19 13:30:00,123.55,123.69,123.49,123.51,24670.0,123.55,123.69,123.49,123.51,24670.0
2019-11-19 14:00:00,123.52,123.96,123.48,123.83,23052.0,123.52,123.96,123.48,123.83,23052.0
2019-11-19 14:30:00,123.84,124.09,123.77,123.93,33990.0,123.84,124.09,123.77,123.93,33990.0
2019-11-19 15:00:00,123.92,123.96,123.74,123.78,74884.0,123.92,123.96,123.74,123.78,74884.0
2019-11-19 15:30:00,123.8,123.88,123.49,123.65,134035.0,123.8,123.88,123.49,123.65,134035.0
2019-11-20 09:30:00,123.28,124.41,123.22,123.93,79881.0,123.28,124.41,123.22,123.93,79881.0
2019-11-20 10:00:00,123.94,124.12,123.72,123.88,33539.0,123.94,124.12,123.72,123.88,33539.0
2019-11-20 10:30:00,123.83,123.85,122.97,123.31,34942.0,123.83,123.85,122.97,123.31,34942.0
2019-11-20 11:00:00,123.4,123.46,123.02,123.33,25278.0,123.4,123.46,123.02,123.33,25278.0
2019-11-20 11:30:00,123.31,123.93,123.17,123.88,26968.0,123.31,123.93,123.17,123.88,26968.0
2019-11-20 12:00:00,123.86,123.93,123.65,123.75,34707.0,123.86,123.93,123.65,123.75,34707.0
2019-11-20 12:30:00,123.75,123.98,122.94,123.23,43827.0,123.75,123.98,122.94,123.23,43827.0
2019-11-20 13:00:00,123.21,123.22,122.62,122.64,49937.0,123.21,123.22,122.62,122.64,49937.0
2019-11-20 13:30:00,122.67,123.22,122.57,123.18,40165.0,122.67,123.22,122.57,123.18,40165.0
2019-11-20 14:00:00,123.26,123.3,122.79,123.03,32862.0,123.26,123.3,122.79,123.03,32862.0
2019-11-20 14:30:00,123.01,123.22,122.73,122.78,62567.0,123.01,123.22,122.73,122.78,62567.0
2019-11-20 15:00:00,122.84,122.98,122.71,122.82,46957.0,122.84,122.98,122.71,122.82,46957.0
2019-11-20 15:30:00,122.8,123.66,122.59,123.39,245948.0,122.8,123.66,122.59,123.39,245948.0
2019-11-21 09:30:00,123.07,123.88,122.2,123.2,77747.0,123.07,123.88,122.2,123.2,77747.0
2019-11-21 10:00:00,122.89,123.11,122.48,122.79,38200.0,122.89,123.11,122.48,122.79,38200.0
2019-11-21 10:30:00,122.82,122.89,122.46,122.5,44610.0,122.82,122.89,122.46,122.5,44610.0
2019-11-21 11:00:00,122.48,122.83,122.46,122.62,33414.0,122.48,122.83,122.46,122.62,33414.0
2019-11-21 11:30:00,122.59,122.61,122.25,122.32,29410.0,122.59,122.61,122.25,122.32,29410.0
2019-11-21 12:00:00,122.32,122.6,122.07,122.21,39439.0,122.32,122.6,122.07,122.21,39439.0
2019-11-21 12:30:00,122.25,122.41,122.01,122.17,21396.0,122.25,122.41,122.01,122.17,21396.0
2019-11-21 13:00:00,122.25,122.41,122.15,122.22,19213.0,122.25,122.41,122.15,122.22,19213.0
2019-11-21 13:30:00,122.22,122.73,122.14,122.65,31714.0,122.22,122.73,122.14,122.65,31714.0
2019-11-21 14:00:00,122.66,122.69,122.27,122.61,42707.0,122.66,122.69,122.27,122.61,42707.0
2019-11-21 14:30:00,122.6,122.63,122.42,122.45,33501.0,122.6,122.63,122.42,122.45,33501.0
2019-11-21 15:00:00,122.47,122.5,122.35,122.48,28662.0,122.47,122.5,122.35,122.48,28662.0
2019-11-21 15:30:00,122.49,122.6,122.21,122.54,125911.0,122.49,122.6,122.21,122.54,125911.0
2019-11-22 09:30:00,122.2,122.61,117.79,118.86,185908.0,122.2,122.61,117.79,118.86,185908.0
2019-11-22 10:00:00,118.91,119.37,118.61,118.61,90407.0,118.91,119.37,118.61,118.61,90407.0
2019-11-22 10:30:00,118.58,118.97,118.24,118.71,65518.0,118.58,118.97,118.24,118.71,65518.0
2019-11-22 11:00:00,118.63,118.94,118.55,118.94,50632.0,118.63,118.94,118.55,118.94,50632.0
2019-11-22 11:30:00,118.94,119.33,118.86,118.94,51891.0,118.94,119.33,118.86,118.94,51891.0
2019-11-22 12:00:00,118.95,119.29,118.87,119.16,48377.0,118.95,119.29,118.87,119.16,48377.0
2019-11-22 12:30:00,119.17,119.47,119.07,119.46,23253.0,119.17,119.47,119.07,119.46,23253.0
2019-11-22 13:00:00,119.46,119.5,119.35,119.45,31508.0,119.46,119.5,119.35,119.45,31508.0
2019-11-22 13:30:00,119.43,119.44,118.84,119.13,44226.0,119.43,119.44,118.84,119.13,44226.0
2019-11-22 14:00:00,119.09,119.69,119.04,119.5,44574.0,119.09,119.69,119.04,119.5,44574.0
2019-11-22 14:30:00,119.51,119.71,119.41,119.58,42470.0,119.51,119.71,119.41,119.58,42470.0
2019-11-22 15:00:00,119.62,119.82,119.43,119.53,67040.0,119.62,119.82,119.43,119.53,67040.0
2019-11-22 15:30:00,119.51,119.56,119.1,119.48,210696.0,119.51,119.56,119.1,119.48,210696.0
2019-11-25 09:30:00,119.88,120.67,119.82,120.59,69537.0,119.88,120.67,119.82,120.59,69537.0
2019-11-25 10:00:00,120.57,120.65,120.02,120.33,39547.0,120.57,120.65,120.02,120.33,39547.0
2019-11-25 10:30:00,120.29,120.29,119.57,119.59,36143.0,120.29,120.29,119.57,119.59,36143.0
2019-11-25 11:00:00,119.59,119.63,118.89,119.16,62513.0,119.59,119.63,118.89,119.16,62513.0
2019-11-25 11:30:00,119.16,119.37,119.09,119.34,37415.0,119.16,119.37,119.09,119.34,37415.0
2019-11-25 12:00:00,119.31,119.31,118.98,119.02,23829.0,119.31,119.31,118.98,119.02,23829.0
2019-11-25 12:30:00,119.02,119.2,118.88,119.02,40563.0,119.02,119.2,118.88,119.02,40563.0
2019-11-25 13:00:00,119.02,119.36,119.0,119.28,26181.0,119.02,119.36,119.0,119.28,26181.0
2019-11-25 13:30:00,119.24,119.64,119.21,119.48,26734.0,119.24,119.64,119.21,119.48,26734.0
2019-11-25 14:00:00,119.48,119.62,119.18,119.18,34054.0,119.48,119.62,119.18,119.18,34054.0
2019-11-25 14:30:00,119.15,119.27,119.01,119.24,22964.0,119.15,119.27,119.01,119.24,22964.0
2019-11-25 15:00:00,119.25,119.36,119.14,119.26,25162.0,119.25,119.36,119.14,119.26,25162.0
2019-11-25 15:30:00,119.25,119.54,119.18,119.35,122541.0,119.25,119.54,119.18,119.35,122541.0
2019-11-26 09:30:00,119.94,120.6,119.22,120.07,56580.0,119.94,120.6,119.22,120.07,56580.0
2019-11-26 10:00:00,120.08,120.2,119.14,119.19,50393.0,120.08,120.2,119.14,119.19,50393.0
2019-11-26 10:30:00,119.17,119.31,118.84,118.98,59886.0,119.17,119.31,118.84,118.98,59886.0
2019-11-26 11:00:00,118.96,119.17,118.73,119.13,50030.0,118.96,119.17,118.73,119.13,50030.0
2019-11-26 11:30:00,119.09,119.41,119.01,119.41,47300.0,119.09,119.41,119.01,119.41,47300.0
2019-11-26 12:00:00,119.41,120.19,119.3,120.05,49815.0,119.41,120.19,119.3,120.05,49815.0
2019-11-26 12:30:00,120.06,120.38,120.04,120.24,44683.0,120.06,120.38,120.04,120.24,44683.0
2019-11-26 13:00:00,120.23,120.42,120.08,120.32,24411.0,120.23,120.42,120.08,120.32,24411.0
2019-11-26 13:30:00,120.34,120.34,119.9,119.98,24417.0,120.34,120.34,119.9,119.98,24417.0
2019-11-26 14:00:00,119.97,120.14,119.96,120.09,22367.0,119.97,120.14,119.96,120.09,22367.0
2019-11-26 14:30:00,120.1,120.2,119.98,120.08,24747.0,120.1,120.2,119.98,120.08,24747.0
2019-11-26 15:00:00,120.08,120.21,119.9,120.05,34791.0,120.08,120.21,119.9,120.05,34791.0
2019-11-26 15:30:00,120.06,120.7,120.03,120.44,148718.0,120.06,120.7,120.03,120.44,148718.0
2019-11-27 09:30:00,120.97,121.0,119.66,119.71,28378.0,120.97,121.0,119.66,119.71,28378.0
2019-11-27 10:00:00,119.73,120.14,119.67,119.96,64751.0,119.73,120.14,119.67,119.96,64751.0
2019-11-27 10:30:00,119.9,120.57,119.87,120.5,22544.0,119.9,120.57,119.87,120.5,22544.0
2019-11-27 11:00:00,120.58,120.85,120.51,120.71,30501.0,120.58,120.85,120.51,120.71,30501.0
2019-11-27 11:30:00,120.65,120.65,120.09,120.59,28988.0,120.65,120.65,120.09,120.59,28988.0
2019-11-27 12:00:00,120.59,121.2,120.59,121.08,46983.0,120.59,121.2,120.59,121.08,46983.0
2019-11-27 12:30:00,121.08,121.1,120.92,120.96,12027.0,121.08,121.1,120.92,120.96,12027.0
2019-11-27 13:00:00,120.98,121.48,120.96,121.37,21119.0,120.98,121.48,120.96,121.37,21119.0
2019-11-27 13:30:00,121.43,121.48,121.07,121.13,25369.0,121.43,121.48,121.07,121.13,25369.0
2019-11-27 14:00:00,121.13,121.35,121.09,121.19,19886.0,121.13,121.35,121.09,121.19,19886.0
2019-11-27 14:30:00,121.17,121.43,121.14,121.33,22191.0,121.17,121.43,121.14,121.33,22191.0
2019-11-27 15:00:00,121.33,121.54,121.21,121.44,22409.0,121.33,121.54,121.21,121.44,22409.0
2019-11-27 15:30:00,121.44,121.73,121.38,121.54,112936.0,121.44,121.73,121.38,121.54,112936.0
2019-11-29 09:30:00,121.62,122.89,121.48,122.74,30896.0,121.62,122.89,121.48,122.74,30896.0
2019-11-29 10:00:00,122.72,122.72,122.05,122.38,33084.0,122.72,122.72,122.05,122.38,33084.0
2019-11-29 10:30:00,122.35,122.35,122.06,122.07,16348.0,122.35,122.35,122.06,122.07,16348.0
2019-11-29 11:00:00,122.08,122.23,121.65,121.65,13428.0,122.08,122.23,121.65,121.65,13428.0
2019-11-29 11:30:00,121.6,121.6,121.21,121.26,36039.0,121.6,121.6,121.21,121.26,36039.0
2019-11-29 12:00:00,121.21,121.32,120.74,120.94,44407.0,121.21,121.32,120.74,120.94,44407.0
2019-11-29 12:30:00,120.94,121.5,120.9,121.42,46617.0,120.94,121.5,120.9,121.42,46617.0
2019-12-02 09:30:00,121.82,121.82,120.29,120.79,121322.0,121.82,121.82,120.29,120.79,121322.0
2019-12-02 10:00:00,120.78,121.09,120.18,120.41,59306.0,120.78,121.09,120.18,120.41,59306.0
2019-12-02 10:30:00,120.33,120.33,119.42,119.53,52109.0,120.33,120.33,119.42,119.53,52109.0
2019-12-02 11:00:00,119.56,120.08,119.32,120.02,39225.0,119.56,120.08,119.32,120.02,39225.0
2019-12-02 11:30:00,119.98,120.51,119.63,120.45,63915.0,119.98,120.51,119.63,120.45,63915.0
2019-12-02 12:00:00,120.49,120.67,120.05,120.34,34723.0,120.49,120.67,120.05,120.34,34723.0
2019-12-02 12:30:00,120.35,120.58,120.07,120.4,18430.0,120.35,120.58,120.07,120.4,18430.0
2019-12-02 13:00:00,120.4,121.01,120.32,120.89,22942.0,120.4,121.01,120.32,120.89,22942.0
2019-12-02 13:30:00,120.88,121.15,120.79,120.99,26544.0,120.88,121.15,120.79,120.99,26544.0
2019-12-02 14:00:00,120.97,121.32,120.81,121.09,38466.0,120.97,121.32,120.81,121.09,38466.0
2019-12-02 14:30:00,121.13,121.27,120.96,121.21,31077.0,121.13,121.27,120.96,121.21,31077.0
2019-12-02 15:00:00,121.23,121.31,120.72,120.75,36525.0,121.23,121.31,120.72,120.75,36525.0
2019-12-02 15:30:00,120.74,121.0,120.58,120.74,139260.0,120.74,121.0,120.58,120.74,139260.0
2019-12-03 09:30:00,118.93,121.7,118.93,121.22,80341.0,118.93,121.7,118.93,121.22,80341.0
2019-12-03 10:00:00,121.3,121.66,121.06,121.39,35209.0,121.3,121.66,121.06,121.39,35209.0
2019-12-03 10:30:00,121.35,121.94,121.32,121.81,38409.0,121.35,121.94,121.32,121.81,38409.0
2019-12-03 11:00:00,121.81,122.1,121.57,121.79,51410.0,121.81,122.1,121.57,121.79,51410.0
2019-12-03 11:30:00,121.77,122.04,121.53,121.98,25137.0,121.77,122.04,121.53,121.98,25137.0
2019-12-03 12:00:00,121.98,122.19,121.77,122.19,46450.0,121.98,122.19,121.77,122.19,46450.0
2019-12-03 12:30:00,122.17,122.3,121.83,122.28,35421.0,122.17,122.3,121.83,122.28,35421.0
2019-12-03 13:00:00,122.29,122.45,122.11,122.3,22552.0,122.29,122.45,122.11,122.3,22552.0
2019-12-03 13:30:00,122.31,122.65,122.29,122.65,31443.0,122.31,122.65,122.29,122.65,31443.0
2019-12-03 14:00:00,122.63,122.71,122.39,122.54,44618.0,122.63,122.71,122.39,122.54,44618.0
2019-12-03 14:30:00,122.54,122.88,122.42,122.73,35184.0,122.54,122.88,122.42,122.73,35184.0
2019-12-03 15:00:00,122.77,122.96,122.6,122.77,35671.0,122.77,122.96,122.6,122.77,35671.0
2019-12-03 15:30:00,122.78,123.15,122.64,123.12,190548.0,122.78,123.15,122.64,123.12,190548.0
2019-12-04 09:30:00,124.0,124.13,123.17,123.56,84779.0,124.0,124.13,123.17,123.56,84779.0
2019-12-04 10:00:00,123.49,123.62,122.59,122.88,33559.0,123.49,123.62,122.59,122.88,33559.0
2019-12-04 10:30:00,122.91,123.16,122.79,122.92,22030.0,122.91,123.16,122.79,122.92,22030.0
2019-12-04 11:00:00,122.88,122.89,122.49,122.69,17726.0,122.88,122.89,122.49,122.69,17726.0
2019-12-04 11:30:00,122.64,122.76,122.39,122.51,18439.0,122.64,122.76,122.39,122.51,18439.0
2019-12-04 12:00:00,122.55,122.55,121.75,121.81,23965.0,122.55,122.55,121.75,121.81,23965.0
2019-12-04 12:30:00,121.87,122.16,121.71,122.15,24887.0,121.87,122.16,121.71,122.15,24887.0
2019-12-04 13:00:00,122.11,122.11,121.78,122.02,14710.0,122.11,122.11,121.78,122.02,14710.0
2019-12-04 13:30:00,122.12,122.32,121.86,121.91,22921.0,122.12,122.32,121.86,121.91,22921.0
2019-12-04 14:00:00,121.96,122.17,121.85,121.85,22927.0,121.96,122.17,121.85,121.85,22927.0
2019-12-04 14:30:00,121.84,122.3,121.79,122.17,19077.0,121.84,122.3,121.79,122.17,19077.0
2019-12-04 15:00:00,122.14,122.31,122.08,122.12,18450.0,122.14,122.31,122.08,122.12,18450.0
2019-12-04 15:30:00,122.12,122.33,121.89,121.97,155704.0,122.12,122.33,121.89,121.97,155704.0
2019-12-05 09:30:00,121.73,122.4,121.14,122.0,51692.0,121.73,122.4,121.14,122.0,51692.0
2019-12-05 10:00:00,122.0,122.54,121.73,122.54,43844.0,122.0,122.54,121.73,122.54,43844.0
2019-12-05 10:30:00,122.6,122.94,122.49,122.93,32275.0,122.6,122.94,122.49,122.93,32275.0
2019-12-05 11:00:00,122.88,123.31,122.84,123.02,31789.0,122.88,123.31,122.84,123.02,31789.0
2019-12-05 11:30:00,123.02,123.42,123.02,123.17,23601.0,123.02,123.42,123.02,123.17,23601.0
2019-12-05 12:00:00,123.14,123.48,123.14,123.4,16945.0,123.14,123.48,123.14,123.4,16945.0
2019-12-05 12:30:00,123.41,123.41,123.19,123.25,13169.0,123.41,123.41,123.19,123.25,13169.0
2019-12-05 13:00:00,123.25,123.57,123.05,123.27,22821.0,123.25,123.57,123.05,123.27,22821.0
2019-12-05 13:30:00,123.24,123.59,123.13,123.57,18416.0,123.24,123.59,123.13,123.57,18416.0
2019-12-05 14:00:00,123.6,123.75,123.53,123.61,18454.0,123.6,123.75,123.53,123.61,18454.0
2019-12-05 14:30:00,123.64,123.96,123.52,123.69,55123.0,123.64,123.96,123.52,123.69,55123.0
2019-12-05 15:00:00,123.73,124.03,123.69,124.02,57384.0,123.73,124.03,123.69,124.02,57384.0
2019-12-05 15:30:00,124.0,124.06,123.77,123.96,172455.0,124.0,124.06,123.77,123.96,172455.0
2019-12-06 09:30:00,123.75,124.95,123.1,123.7,107211.0,123.75,124.95,123.1,123.7,107211.0
2019-12-06 10:00:00,123.7,123.8,123.02,123.09,58645.0,123.7,123.8,123.02,123.09,58645.0
2019-12-06 10:30:00,123.09,123.67,122.85,123.6,49819.0,123.09,123.67,122.85,123.6,49819.0
2019-12-06 11:00:00,123.64,123.73,123.14,123.34,37693.0,123.64,123.73,123.14,123.34,37693.0
2019-12-06 11:30:00,123.33,123.33,122.96,123.13,26747.0,123.33,123.33,122.96,123.13,26747.0
2019-12-06 12:00:00,123.14,123.4,122.98,123.38,28158.0,123.14,123.4,122.98,123.38,28158.0
2019-12-06 12:30:00,123.37,123.54,123.19,123.21,30647.0,123.37,123.54,123.19,123.21,30647.0
2019-12-06 13:00:00,123.19,123.35,123.15,123.34,24245.0,123.19,123.35,123.15,123.34,24245.0
2019-12-06 13:30:00,123.34,123.34,122.98,123.08,34773.0,123.34,123.34,122.98,123.08,34773.0
2019-12-06 14:00:00,123.08,123.44,123.01,123.35,62176.0,123.08,123.44,123.01,123.35,62176.0
2019-12-06 14:30:00,123.37,123.53,123.22,123.29,26292.0,123.37,123.53,123.22,123.29,26292.0
2019-12-06 15:00:00,123.31,123.5,123.28,123.5,30071.0,123.31,123.5,123.28,123.5,30071.0
2019-12-06 15:30:00,123.49,123.82,123.46,123.73,119232.0,123.49,123.82,123.46,123.73,119232.0
2019-12-09 09:30:00,122.8,122.99,119.22,120.48,281827.0,122.8,122.99,119.22,120.48,281827.0
2019-12-09 10:00:00,120.57,121.5,120.45,120.45,154211.0,120.57,121.5,120.45,120.45,154211.0
2019-12-09 10:30:00,120.4,120.74,120.06,120.65,53000.0,120.4,120.74,120.06,120.65,53000.0
2019-12-09 11:00:00,120.7,120.83,120.33,120.63,60897.0,120.7,120.83,120.33,120.63,60897.0
2019-12-09 11:30:00,120.68,120.84,120.46,120.76,67885.0,120.68,120.84,120.46,120.76,67885.0
2019-12-09 12:00:00,120.8,121.06,120.68,120.73,54889.0,120.8,121.06,120.68,120.73,54889.0
2019-12-09 12:30:00,120.7,120.79,120.51,120.68,35797.0,120.7,120.79,120.51,120.68,35797.0
2019-12-09 13:00:00,120.69,120.79,120.44,120.45,30741.0,120.69,120.79,120.44,120.45,30741.0
2019-12-09 13:30:00,120.43,120.43,120.16,120.3,37155.0,120.43,120.43,120.16,120.3,37155.0
2019-12-09 14:00:00,120.31,120.47,120.09,120.32,40000.0,120.31,120.47,120.09,120.32,40000.0
2019-12-09 14:30:00,120.34,120.43,120.05,120.17,47332.0,120.34,120.43,120.05,120.17,47332.0
2019-12-09 15:00:00,120.16,120.38,120.05,120.05,38556.0,120.16,120.38,120.05,120.05,38556.0
2019-12-09 15:30:00,120.05,120.23,120.0,120.08,160707.0,120.05,120.23,120.0,120.08,160707.0
2019-12-10 09:30:00,120.78,121.06,119.51,119.78,93003.0,120.78,121.06,119.51,119.78,93003.0
2019-12-10 10:00:00,119.91,120.52,119.65,120.52,58712.0,119.91,120.52,119.65,120.52,58712.0
2019-12-10 10:30:00,120.46,120.77,120.17,120.6,39905.0,120.46,120.77,120.17,120.6,39905.0
2019-12-10 11:00:00,120.66,121.2,120.51,121.17,61717.0,120.66,121.2,120.51,121.17,61717.0
2019-12-10 11:30:00,121.16,121.6,121.15,121.6,36052.0,121.16,121.6,121.15,121.6,36052.0
2019-12-10 12:00:00,121.56,121.64,121.27,121.45,32542.0,121.56,121.64,121.27,121.45,32542.0
2019-12-10 12:30:00,121.45,121.73,121.45,121.71,45641.0,121.45,121.73,121.45,121.71,45641.0
2019-12-10 13:00:00,121.7,122.0,121.69,121.98,26547.0,121.7,122.0,121.69,121.98,26547.0
2019-12-10 13:30:00,121.96,122.2,121.93,122.18,26765.0,121.96,122.2,121.93,122.18,26765.0
2019-12-10 14:00:00,122.19,122.4,122.16,122.29,22212.0,122.19,122.4,122.16,122.29,22212.0
2019-12-10 14:30:00,122.38,122.53,122.32,122.43,32198.0,122.38,122.53,122.32,122.43,32198.0
2019-12-10 15:00:00,122.43,122.49,122.06,122.07,42440.0,122.43,122.49,122.06,122.07,42440.0
2019-12-10 15:30:00,122.09,122.43,121.75,122.28,178335.0,122.09,122.43,121.75,122.28,178335.0
2019-12-11 09:30:00,122.43,123.8,122.07,123.16,85552.0,122.43,123.8,122.07,123.16,85552.0
2019-12-11 10:00:00,123.13,123.17,121.9,122.19,25684.0,123.13,123.17,121.9,122.19,25684.0
2019-12-11 10:30:00,122.14,122.14,121.39,121.42,26414.0,122.14,122.14,121.39,121.42,26414.0
2019-12-11 11:00:00,121.46,121.56,121.17,121.39,17456.0,121.46,121.56,121.17,121.39,17456.0
2019-12-11 11:30:00,121.41,121.62,121.38,121.41,23443.0,121.41,121.62,121.38,121.41,23443.0
2019-12-11 12:00:00,121.42,121.95,121.39,121.88,21540.0,121.42,121.95,121.39,121.88,21540.0
2019-12-11 12:30:00,121.89,122.19,121.88,122.16,17744.0,121.89,122.19,121.88,122.16,17744.0
2019-12-11 13:00:00,122.19,122.19,121.79,121.88,13683.0,122.19,122.19,121.79,121.88,13683.0
2019-12-11 13:30:00,121.92,122.09,121.89,121.95,19298.0,121.92,122.09,121.89,121.95,19298.0
2019-12-11 14:00:00,121.95,122.4,121.81,122.38,15637.0,121.95,122.4,121.81,122.38,15637.0
2019-12-11 14:30:00,122.44,122.44,121.91,122.08,27099.0,122.44,122.44,121.91,122.08,27099.0
2019-12-11 15:00:00,122.11,122.2,121.98,121.98,20729.0,122.11,122.2,121.98,121.98,20729.0
2019-12-11 15:30:00,122.0,122.5,121.91,122.4,104195.0,122.0,122.5,121.91,122.4,104195.0
2019-12-12 09:30:00,122.14,123.74,121.93,123.66,76677.0,122.14,123.74,121.93,123.66,76677.0
2019-12-12 10:00:00,123.72,124.04,123.43,124.03,38380.0,123.72,124.04,123.43,124.03,38380.0
2019-12-12 10:30:00,123.98,123.98,123.16,123.42,26958.0,123.98,123.98,123.16,123.42,26958.0
2019-12-12 11:00:00,123.38,123.46,121.91,121.96,22389.0,123.38,123.46,121.91,121.96,22389.0
2019-12-12 11:30:00,121.82,122.18,121.72,122.13,24121.0,121.82,122.18,121.72,122.13,24121.0
2019-12-12 12:00:00,122.13,122.15,121.69,121.82,22290.0,122.13,122.15,121.69,121.82,22290.0
2019-12-12 12:30:00,121.83,122.26,121.73,121.74,40987.0,121.83,122.26,121.73,121.74,40987.0
2019-12-12 13:00:00,121.75,122.38,121.59,122.33,70435.0,121.75,122.38,121.59,122.33,70435.0
2019-12-12 13:30:00,122.37,123.42,122.37,123.38,92939.0,122.37,123.42,122.37,123.38,92939.0
2019-12-12 14:00:00,123.38,123.64,123.33,123.47,57039.0,123.38,123.64,123.33,123.47,57039.0
2019-12-12 14:30:00,123.45,123.95,123.41,123.8,57818.0,123.45,123.95,123.41,123.8,57818.0
2019-12-12 15:00:00,123.85,124.63,123.85,124.56,92073.0,123.85,124.63,123.85,124.56,92073.0
2019-12-12 15:30:00,124.59,125.38,124.44,125.26,319890.0,124.59,125.38,124.44,125.26,319890.0
2019-12-13 09:30:00,125.17,125.17,122.5,122.82,101442.0,125.17,125.17,122.5,122.82,101442.0
2019-12-13 10:00:00,122.86,123.56,122.36,122.65,64162.0,122.86,123.56,122.36,122.65,64162.0
2019-12-13 10:30:00,122.6,122.71,121.96,122.12,61028.0,122.6,122.71,121.96,122.12,61028.0
2019-12-13 11:00:00,122.15,122.54,121.74,121.78,37892.0,122.15,122.54,121.74,121.78,37892.0
2019-12-13 11:30:00,121.82,122.11,121.74,122.04,40493.0,121.82,122.11,121.74,122.04,40493.0
2019-12-13 12:00:00,122.09,122.13,121.85,121.9,33543.0,122.09,122.13,121.85,121.9,33543.0
2019-12-13 12:30:00,121.93,122.33,121.8,122.17,28703.0,121.93,122.33,121.8,122.17,28703.0
2019-12-13 13:00:00,122.15,122.39,121.96,122.29,39399.0,122.15,122.39,121.96,122.29,39399.0
2019-12-13 13:30:00,122.3,122.84,122.22,122.82,36619.0,122.3,122.84,122.22,122.82,36619.0
2019-12-13 14:00:00,122.83,123.03,122.8,122.95,33247.0,122.83,123.03,122.8,122.95,33247.0
2019-12-13 14:30:00,122.96,123.13,122.8,123.02,26246.0,122.96,123.13,122.8,123.02,26246.0
2019-12-13 15:00:00,123.02,123.07,122.5,122.53,50404.0,123.02,123.07,122.5,122.53,50404.0
2019-12-13 15:30:00,122.54,122.59,121.73,121.81,228634.0,122.54,122.59,121.73,121.81,228634.0
2019-12-16 09:30:00,122.41,123.23,121.99,122.82,71672.0,122.41,123.23,121.99,122.82,71672.0
2019-12-16 10:00:00,122.82,123.34,122.75,123.19,27464.0,122.82,123.34,122.75,123.19,27464.0
2019-12-16 10:30:00,123.19,123.28,122.62,122.75,20806.0,123.19,123.28,122.62,122.75,20806.0
2019-12-16 11:00:00,122.72,123.06,122.7,123.03,16610.0,122.72,123.06,122.7,123.03,16610.0
2019-12-16 11:30:00,123.05,123.21,122.68,123.19,21568.0,123.05,123.21,122.68,123.19,21568.0
2019-12-16 12:00:00,123.23,123.5,122.8,122.86,34199.0,123.23,123.5,122.8,122.86,34199.0
2019-12-16 12:30:00,122.87,123.13,122.87,123.12,9168.0,122.87,123.13,122.87,123.12,9168.0
2019-12-16 13:00:00,123.11,123.2,122.88,122.97,14749.0,123.11,123.2,122.88,122.97,14749.0
2019-12-16 13:30:00,122.98,123.08,122.9,122.96,37397.0,122.98,123.08,122.9,122.96,37397.0
2019-12-16 14:00:00,122.97,123.06,122.82,122.85,21237.0,122.97,123.06,122.82,122.85,21237.0
2019-12-16 14:30:00,122.9,123.08,122.82,123.06,16496.0,122.9,123.08,122.82,123.06,16496.0
2019-12-16 15:00:00,122.98,123.17,122.93,122.99,21659.0,122.98,123.17,122.93,122.99,21659.0
2019-12-16 15:30:00,122.97,123.06,122.68,122.71,76356.0,122.97,123.06,122.68,122.71,76356.0
2019-12-17 09:30:00,122.71,123.29,121.51,121.78,53819.0,122.71,123.29,121.51,121.78,53819.0
2019-12-17 10:00:00,121.85,122.1,121.63,121.73,26113.0,121.85,122.1,121.63,121.73,26113.0
2019-12-17 10:30:00,121.75,122.1,121.62,121.72,18301.0,121.75,122.1,121.62,121.72,18301.0
2019-12-17 11:00:00,121.71,122.07,121.68,122.05,23683.0,121.71,122.07,121.68,122.05,23683.0
2019-12-17 11:30:00,122.09,122.6,122.01,122.47,26630.0,122.09,122.6,122.01,122.47,26630.0
2019-12-17 12:00:00,122.47,122.83,122.39,122.76,33496.0,122.47,122.83,122.39,122.76,33496.0
2019-12-17 12:30:00,122.71,122.91,122.59,122.84,18559.0,122.71,122.91,122.59,122.84,18559.0
2019-12-17 13:00:00,122.8,122.81,122.38,122.4,30091.0,122.8,122.81,122.38,122.4,30091.0
2019-12-17 13:30:00,122.43,122.61,122.4,122.6,17361.0,122.43,122.61,122.4,122.6,17361.0
2019-12-17 14:00:00,122.61,122.68,122.48,122.54,14889.0,122.61,122.68,122.48,122.54,14889.0
2019-12-17 14:30:00,122.51,122.64,122.46,122.6,19845.0,122.51,122.64,122.46,122.6,19845.0
2019-12-17 15:00:00,122.59,122.82,122.56,122.62,29162.0,122.59,122.82,122.56,122.62,29162.0
2019-12-17 15:30:00,122.64,122.82,122.48,122.57,73432.0,122.64,122.82,122.48,122.57,73432.0
2019-12-18 09:30:00,122.57,122.89,121.35,121.63,75344.0,122.57,122.89,121.35,121.63,75344.0
2019-12-18 10:00:00,121.63,121.98,121.51,121.62,65774.0,121.63,121.98,121.51,121.62,65774.0
2019-12-18 10:30:00,121.62,121.7,121.34,121.5,45671.0,121.62,121.7,121.34,121.5,45671.0
2019-12-18 11:00:00,121.52,121.89,121.35,121.89,71691.0,121.52,121.89,121.35,121.89,71691.0
2019-12-18 11:30:00,121.84,122.41,121.59,122.09,158023.0,121.84,122.41,121.59,122.09,158023.0
2019-12-18 12:00:00,122.08,122.48,121.97,122.45,66033.0,122.08,122.48,121.97,122.45,66033.0
2019-12-18 12:30:00,122.47,122.72,122.23,122.27,38444.0,122.47,122.72,122.23,122.27,38444.0
2019-12-18 13:00:00,122.24,122.28,121.82,121.93,38365.0,122.24,122.28,121.82,121.93,38365.0
2019-12-18 13:30:00,121.92,122.16,121.89,122.02,39078.0,121.92,122.16,121.89,122.02,39078.0
2019-12-18 14:00:00,122.04,122.34,122.02,122.07,36321.0,122.04,122.34,122.02,122.07,36321.0
2019-12-18 14:30:00,122.09,122.3,121.95,122.24,36292.0,122.09,122.3,121.95,122.24,36292.0
2019-12-18 15:00:00,122.23,122.28,122.11,122.19,30030.0,122.23,122.28,122.11,122.19,30030.0
2019-12-18 15:30:00,122.2,122.7,122.18,122.47,111510.0,122.2,122.7,122.18,122.47,111510.0
2019-12-19 09:30:00,122.92,122.95,121.47,122.59,102718.0,122.92,122.95,121.47,122.59,102718.0
2019-12-19 10:00:00,122.59,122.59,121.51,121.69,84490.0,122.59,122.59,121.51,121.69,84490.0
2019-12-19 10:30:00,121.69,121.69,120.91,121.04,69993.0,121.69,121.69,120.91,121.04,69993.0
2019-12-19 11:00:00,121.04,121.64,120.96,121.61,32776.0,121.04,121.64,120.96,121.61,32776.0
2019-12-19 11:30:00,121.61,121.85,121.42,121.76,129362.0,121.61,121.85,121.42,121.76,129362.0
2019-12-19 12:00:00,121.78,122.37,121.75,122.04,53932.0,121.78,122.37,121.75,122.04,53932.0
2019-12-19 12:30:00,122.08,122.38,122.06,122.19,20553.0,122.08,122.38,122.06,122.19,20553.0
2019-12-19 13:00:00,122.24,122.31,122.11,122.23,22285.0,122.24,122.31,122.11,122.23,22285.0
2019-12-19 13:30:00,122.2,122.25,121.95,122.12,25021.0,122.2,122.25,121.95,122.12,25021.0
2019-12-19 14:00:00,122.09,122.15,121.66,121.68,26753.0,122.09,122.15,121.66,121.68,26753.0
2019-12-19 14:30:00,121.7,121.83,121.51,121.7,31365.0,121.7,121.83,121.51,121.7,31365.0
2019-12-19 15:00:00,121.74,121.86,121.6,121.77,30165.0,121.74,121.86,121.6,121.77,30165.0
2019-12-19 15:30:00,121.77,121.82,121.58,121.75,97537.0,121.77,121.82,121.58,121.75,97537.0
2019-12-20 09:30:00,122.67,123.88,121.54,123.52,407246.0,122.67,123.88,121.54,123.52,407246.0
2019-12-20 10:00:00,123.48,123.9,123.0,123.82,48795.0,123.48,123.9,123.0,123.82,48795.0
2019-12-20 10:30:00,123.78,124.3,123.32,124.3,53915.0,123.78,124.3,123.32,124.3,53915.0
2019-12-20 11:00:00,124.27,124.27,123.22,123.22,65406.0,124.27,124.27,123.22,123.22,65406.0
2019-12-20 11:30:00,123.27,123.73,123.25,123.26,44811.0,123.27,123.73,123.25,123.26,44811.0
2019-12-20 12:00:00,123.32,123.47,122.76,122.8,35331.0,123.32,123.47,122.76,122.8,35331.0
2019-12-20 12:30:00,122.76,123.18,122.66,122.99,39312.0,122.76,123.18,122.66,122.99,39312.0
2019-12-20 13:00:00,122.98,123.52,122.98,123.44,19931.0,122.98,123.52,122.98,123.44,19931.0
2019-12-20 13:30:00,123.48,123.55,123.29,123.33,24417.0,123.48,123.55,123.29,123.33,24417.0
2019-12-20 14:00:00,123.29,123.32,123.11,123.2,18273.0,123.29,123.32,123.11,123.2,18273.0
2019-12-20 14:30:00,123.19,123.28,123.11,123.22,16802.0,123.19,123.28,123.11,123.22,16802.0
2019-12-20 15:00:00,123.19,123.25,123.05,123.07,35559.0,123.19,123.25,123.05,123.07,35559.0
2019-12-20 15:30:00,123.07,123.97,123.04,123.6,166871.0,123.07,123.97,123.04,123.6,166871.0
2019-12-23 09:30:00,123.74,124.0,122.75,123.29,79118.0,123.74,124.0,122.75,123.29,79118.0
2019-12-23 10:00:00,123.28,123.54,123.13,123.53,22394.0,123.28,123.54,123.13,123.53,22394.0
2019-12-23 10:30:00,123.57,123.65,123.23,123.64,16872.0,123.57,123.65,123.23,123.64,16872.0
2019-12-23 11:00:00,123.73,123.73,123.41,123.42,19330.0,123.73,123.73,123.41,123.42,19330.0
2019-12-23 11:30:00,123.45,124.24,123.45,124.22,16300.0,123.45,124.24,123.45,124.22,16300.0
2019-12-23 12:00:00,124.22,124.22,123.57,123.6,13888.0,124.22,124.22,123.57,123.6,13888.0
2019-12-23 12:30:00,123.59,123.68,123.45,123.52,14918.0,123.59,123.68,123.45,123.52,14918.0
2019-12-23 13:00:00,123.5,123.65,123.3,123.31,15797.0,123.5,123.65,123.3,123.31,15797.0
2019-12-23 13:30:00,123.26,123.39,123.09,123.13,15816.0,123.26,123.39,123.09,123.13,15816.0
2019-12-23 14:00:00,123.12,123.27,122.99,123.13,13053.0,123.12,123.27,122.99,123.13,13053.0
2019-12-23 14:30:00,123.16,123.16,122.59,122.59,18808.0,123.16,123.16,122.59,122.59,18808.0
2019-12-23 15:00:00,122.62,122.67,122.44,122.53,16947.0,122.62,122.67,122.44,122.53,16947.0
2019-12-23 15:30:00,122.53,122.6,122.09,122.11,76370.0,122.53,122.6,122.09,122.11,76370.0
2019-12-24 09:30:00,122.59,123.86,122.0,123.58,90190.0,122.59,123.86,122.0,123.58,90190.0
2019-12-24 10:00:00,123.57,124.09,123.37,124.07,108710.0,123.57,124.09,123.37,124.07,108710.0
2019-12-24 10:30:00,124.05,124.16,123.7,123.75,74167.0,124.05,124.16,123.7,123.75,74167.0
2019-12-24 11:00:00,123.76,123.85,123.53,123.76,66932.0,123.76,123.85,123.53,123.76,66932.0
2019-12-24 11:30:00,123.78,123.95,123.46,123.76,67025.0,123.78,123.95,123.46,123.76,67025.0
2019-12-24 12:00:00,123.78,123.98,123.6,123.93,69892.0,123.78,123.98,123.6,123.93,69892.0
2019-12-24 12:30:00,123.99,124.0,123.68,123.89,85437.0,123.99,124.0,123.68,123.89,85437.0
2019-12-26 09:30:00,123.55,124.14,123.55,123.55,22224.0,123.55,124.14,123.55,123.55,22224.0
2019-12-26 10:00:00,123.55,123.68,123.09,123.22,16653.0,123.55,123.68,123.09,123.22,16653.0
2019-12-26 10:30:00,123.31,123.43,123.1,123.42,9212.0,123.31,123.43,123.1,123.42,9212.0
2019-12-26 11:00:00,123.48,123.8,123.39,123.61,15652.0,123.48,123.8,123.39,123.61,15652.0
2019-12-26 11:30:00,123.67,123.7,123.18,123.3,10969.0,123.67,123.7,123.18,123.3,10969.0
2019-12-26 12:00:00,123.23,123.45,123.14,123.3,17445.0,123.23,123.45,123.14,123.3,17445.0
2019-12-26 12:30:00,123.26,123.74,123.22,123.74,16828.0,123.26,123.74,123.22,123.74,16828.0
2019-12-26 13:00:00,123.73,123.76,123.41,123.72,66181.0,123.73,123.76,123.41,123.72,66181.0
2019-12-26 13:30:00,123.76,124.08,123.75,124.06,13784.0,123.76,124.08,123.75,124.06,13784.0
2019-12-26 14:00:00,124.06,124.34,124.02,124.15,19317.0,124.06,124.34,124.02,124.15,19317.0
2019-12-26 14:30:00,124.13,124.15,123.68,123.68,18636.0,124.13,124.15,123.68,123.68,18636.0
2019-12-26 15:00:00,123.69,123.94,123.69,123.92,15992.0,123.69,123.94,123.69,123.92,15992.0
2019-12-26 15:30:00,123.93,124.01,123.68,123.94,78173.0,123.93,124.01,123.68,123.94,78173.0
2019-12-27 09:30:00,124.44,124.64,123.21,123.21,31955.0,124.44,124.64,123.21,123.21,31955.0
2019-12-27 10:00:00,123.24,123.37,122.85,123.32,30247.0,123.24,123.37,122.85,123.32,30247.0
2019-12-27 10:30:00,123.3,123.73,123.29,123.73,10546.0,123.3,123.73,123.29,123.73,10546.0
2019-12-27 11:00:00,123.73,124.16,123.6,124.06,32846.0,123.73,124.16,123.6,124.06,32846.0
2019-12-27 11:30:00,124.05,124.14,123.75,124.06,21589.0,124.05,124.14,123.75,124.06,21589.0
2019-12-27 12:00:00,124.09,124.16,123.95,124.07,17705.0,124.09,124.16,123.95,124.07,17705.0
2019-12-27 12:30:00,124.04,124.29,123.84,124.22,26985.0,124.04,124.29,123.84,124.22,26985.0
2019-12-27 13:00:00,124.24,124.39,124.16,124.37,14841.0,124.24,124.39,124.16,124.37,14841.0
2019-12-27 13:30:00,124.36,124.68,124.27,124.59,17330.0,124.36,124.68,124.27,124.59,17330.0
2019-12-27 14:00:00,124.6,124.8,124.59,124.7,16062.0,124.6,124.8,124.59,124.7,16062.0
2019-12-27 14:30:00,124.73,124.86,124.62,124.62,8988.0,124.73,124.86,124.62,124.62,8988.0
2019-12-27 15:00:00,124.54,124.68,124.47,124.55,9560.0,124.54,124.68,124.47,124.55,9560.0
2019-12-27 15:30:00,124.51,124.68,124.25,124.43,76976.0,124.51,124.68,124.25,124.43,76976.0
2019-12-30 09:30:00,124.47,124.47,122.71,122.88,36169.0,124.47,124.47,122.71,122.88,36169.0
2019-12-30 10:00:00,122.81,123.71,122.61,122.89,40020.0,122.81,123.71,122.61,122.89,40020.0
2019-12-30 10:30:00,122.95,123.4,122.93,123.07,18918.0,122.95,123.4,122.93,123.07,18918.0
2019-12-30 11:00:00,123.11,123.63,122.99,123.5,18433.0,123.11,123.63,122.99,123.5,18433.0
2019-12-30 11:30:00,123.48,123.71,123.19,123.23,12593.0,123.48,123.71,123.19,123.23,12593.0
2019-12-30 12:00:00,123.24,123.43,123.18,123.24,14193.0,123.24,123.43,123.18,123.24,14193.0
2019-12-30 12:30:00,123.25,123.31,123.06,123.22,19416.0,123.25,123.31,123.06,123.22,19416.0
2019-12-30 13:00:00,123.2,123.3,123.15,123.16,9274.0,123.2,123.3,123.15,123.16,9274.0
2019-12-30 13:30:00,123.15,123.19,122.9,122.97,11537.0,123.15,123.19,122.9,122.97,11537.0
2019-12-30 14:00:00,122.93,122.96,122.45,122.58,25394.0,122.93,122.96,122.45,122.58,25394.0
2019-12-30 14:30:00,122.6,122.62,122.25,122.37,31917.0,122.6,122.62,122.25,122.37,31917.0
2019-12-30 15:00:00,122.35,122.57,122.3,122.36,34841.0,122.35,122.57,122.3,122.36,34841.0
2019-12-30 15:30:00,122.37,122.45,122.19,122.38,83644.0,122.37,122.45,122.19,122.38,83644.0
2019-12-31 09:30:00,122.33,122.79,121.76,121.97,66531.0,122.33,122.79,121.76,121.97,66531.0
2019-12-31 10:00:00,121.98,122.42,121.77,122.1,21621.0,121.98,122.42,121.77,122.1,21621.0
2019-12-31 10:30:00,122.01,122.01,121.73,121.81,15603.0,122.01,122.01,121.73,121.81,15603.0
2019-12-31 11:00:00,121.77,122.01,121.7,121.73,17166.0,121.77,122.01,121.7,121.73,17166.0
2019-12-31 11:30:00,121.73,121.91,121.65,121.78,15218.0,121.73,121.91,121.65,121.78,15218.0
2019-12-31 12:00:00,121.77,121.97,121.73,121.74,13219.0,121.77,121.97,121.73,121.74,13219.0
2019-12-31 12:30:00,121.72,121.75,121.48,121.72,18421.0,121.72,121.75,121.48,121.72,18421.0
2019-12-31 13:00:00,121.64,121.76,121.6,121.6,11026.0,121.64,121.76,121.6,121.6,11026.0
2019-12-31 13:30:00,121.63,122.16,121.62,122.13,8403.0,121.63,122.16,121.62,122.13,8403.0
2019-12-31 14:00:00,122.12,122.38,121.99,122.25,12204.0,122.12,122.38,121.99,122.25,12204.0
2019-12-31 14:30:00,122.27,122.5,122.22,122.23,11565.0,122.27,122.5,122.22,122.23,11565.0
2019-12-31 15:00:00,122.21,122.33,122.13,122.19,15781.0,122.21,122.33,122.13,122.19,15781.0
2019-12-31 15:30:00,122.2,122.51,122.1,122.41,69721.0,122.2,122.51,122.1,122.41,69721.0
2020-01-02 09:30:00,123.53,123.98,122.92,123.49,66383.0,123.53,123.98,122.92,123.49,66383.0
2020-01-02 10:00:00,123.48,123.49,122.66,123.13,46468.0,123.48,123.49,122.66,123.13,46468.0
2020-01-02 10:30:00,123.13,123.16,122.87,123.12,22948.0,123.13,123.16,122.87,123.12,22948.0
2020-01-02 11:00:00,123.12,123.38,123.07,123.19,25640.0,123.12,123.38,123.07,123.19,25640.0
2020-01-02 11:30:00,123.18,123.21,122.6,122.92,141702.0,123.18,123.21,122.6,122.92,141702.0
2020-01-02 12:00:00,122.92,122.92,122.04,122.05,40222.0,122.92,122.92,122.04,122.05,40222.0
2020-01-02 12:30:00,122.07,122.29,121.95,121.98,43394.0,122.07,122.29,121.95,121.98,43394.0
2020-01-02 13:00:00,122.0,122.02,121.55,121.57,44214.0,122.0,122.02,121.55,121.57,44214.0
2020-01-02 13:30:00,121.57,122.0,121.54,121.91,51093.0,121.57,122.0,121.54,121.91,51093.0
2020-01-02 14:00:00,121.88,122.12,121.88,122.01,20883.0,121.88,122.12,121.88,122.01,20883.0
2020-01-02 14:30:00,122.02,122.04,121.43,121.44,38015.0,122.02,122.04,121.43,121.44,38015.0
2020-01-02 15:00:00,121.45,122.04,121.4,121.96,46940.0,121.45,122.04,121.4,121.96,46940.0
2020-01-02 15:30:00,121.98,122.11,121.83,122.03,99539.0,121.98,122.11,121.83,122.03,99539.0
2020-01-03 09:30:00,120.45,122.2,120.28,121.55,59027.0,120.45,122.2,120.28,121.55,59027.0
2020-01-03 10:00:00,121.54,121.83,121.43,121.63,35488.0,121.54,121.83,121.43,121.63,35488.0
2020-01-03 10:30:00,121.6,121.9,121.5,121.78,19804.0,121.6,121.9,121.5,121.78,19804.0
2020-01-03 11:00:00,121.76,122.5,121.67,122.21,35767.0,121.76,122.5,121.67,122.21,35767.0
2020-01-03 11:30:00,122.17,122.2,121.83,121.86,19341.0,122.17,122.2,121.83,121.86,19341.0
2020-01-03 12:00:00,121.86,121.95,121.67,121.67,13967.0,121.86,121.95,121.67,121.67,13967.0
2020-01-03 12:30:00,121.69,121.92,121.61,121.62,17440.0,121.69,121.92,121.61,121.62,17440.0
2020-01-03 13:00:00,121.59,121.78,121.54,121.76,13816.0,121.59,121.78,121.54,121.76,13816.0
2020-01-03 13:30:00,121.8,121.86,121.47,121.79,19612.0,121.8,121.86,121.47,121.79,19612.0
2020-01-03 14:00:00,121.76,121.8,121.59,121.8,16196.0,121.76,121.8,121.59,121.8,16196.0
2020-01-03 14:30:00,121.85,122.06,121.78,122.01,22458.0,121.85,122.06,121.78,122.01,22458.0
2020-01-03 15:00:00,121.98,122.15,121.87,121.99,34551.0,121.98,122.15,121.87,121.99,34551.0
2020-01-03 15:30:00,121.99,122.29,121.81,122.21,123267.0,121.99,122.29,121.81,122.21,123267.0
2020-01-06 09:30:00,122.02,123.68,121.55,123.48,108569.0,122.02,123.68,121.55,123.48,108569.0
2020-01-06 10:00:00,123.44,123.63,123.14,123.48,50607.0,123.44,123.63,123.14,123.48,50607.0
2020-01-06 10:30:00,123.47,124.15,123.35,123.58,64465.0,123.47,124.15,123.35,123.58,64465.0
2020-01-06 11:00:00,123.61,123.61,123.0,123.03,36807.0,123.61,123.61,123.0,123.03,36807.0
2020-01-06 11:30:00,123.05,123.55,123.02,123.49,34684.0,123.05,123.55,123.02,123.49,34684.0
2020-01-06 12:00:00,123.49,123.55,123.2,123.36,24744.0,123.49,123.55,123.2,123.36,24744.0
2020-01-06 12:30:00,123.39,124.14,123.33,124.14,57008.0,123.39,124.14,123.33,124.14,57008.0
2020-01-06 13:00:00,124.09,124.41,124.05,124.35,33713.0,124.09,124.41,124.05,124.35,33713.0
2020-01-06 13:30:00,124.38,124.4,124.31,124.36,29458.0,124.38,124.4,124.31,124.36,29458.0
2020-01-06 14:00:00,124.33,124.72,124.24,124.57,37670.0,124.33,124.72,124.24,124.57,37670.0
2020-01-06 14:30:00,124.55,124.58,124.24,124.26,20835.0,124.55,124.58,124.24,124.26,20835.0
2020-01-06 15:00:00,124.26,124.96,124.21,124.88,79891.0,124.26,124.96,124.21,124.88,79891.0
2020-01-06 15:30:00,124.88,125.13,124.66,124.68,172445.0,124.88,125.13,124.66,124.68,172445.0
2020-01-07 09:30:00,124.54,125.86,123.67,125.36,107163.0,124.54,125.86,123.67,125.36,107163.0
2020-01-07 10:00:00,125.46,126.15,124.92,125.08,104376.0,125.46,126.15,124.92,125.08,104376.0
2020-01-07 10:30:00,125.14,125.33,124.91,125.33,65450.0,125.14,125.33,124.91,125.33,65450.0
2020-01-07 11:00:00,125.31,126.06,125.3,125.91,50381.0,125.31,126.06,125.3,125.91,50381.0
2020-01-07 11:30:00,125.9,126.0,125.24,125.47,64417.0,125.9,126.0,125.24,125.47,64417.0
2020-01-07 12:00:00,125.49,125.54,125.24,125.53,28785.0,125.49,125.54,125.24,125.53,28785.0
2020-01-07 12:30:00,125.55,125.71,125.47,125.56,26348.0,125.55,125.71,125.47,125.56,26348.0
2020-01-07 13:00:00,125.59,125.83,125.42,125.53,25259.0,125.59,125.83,125.42,125.53,25259.0
2020-01-07 13:30:00,125.53,125.91,125.52,125.9,19711.0,125.53,125.91,125.52,125.9,19711.0
2020-01-07 14:00:00,125.89,126.47,125.67,125.71,77501.0,125.89,126.47,125.67,125.71,77501.0
2020-01-07 14:30:00,125.69,125.81,125.66,125.7,31874.0,125.69,125.81,125.66,125.7,31874.0
2020-01-07 15:00:00,125.7,125.8,125.52,125.7,31448.0,125.7,125.8,125.52,125.7,31448.0
2020-01-07 15:30:00,125.71,125.71,125.19,125.51,123063.0,125.71,125.71,125.19,125.51,123063.0
2020-01-08 09:30:00,125.96,128.5,124.82,128.13,105018.0,125.96,128.5,124.82,128.13,105018.0
2020-01-08 10:00:00,128.07,128.84,127.62,127.87,126434.0,128.07,128.84,127.62,127.87,126434.0
2020-01-08 10:30:00,127.87,128.3,127.82,128.05,71862.0,127.87,128.3,127.82,128.05,71862.0
2020-01-08 11:00:00,128.08,128.09,127.22,127.68,91947.0,128.08,128.09,127.22,127.68,91947.0
2020-01-08 11:30:00,127.67,128.06,127.32,127.43,56201.0,127.67,128.06,127.32,127.43,56201.0
2020-01-08 12:00:00,127.5,127.89,127.21,127.82,46624.0,127.5,127.89,127.21,127.82,46624.0
2020-01-08 12:30:00,127.82,128.37,127.81,128.22,62274.0,127.82,128.37,127.81,128.22,62274.0
2020-01-08 13:00:00,128.22,128.69,128.19,128.56,36506.0,128.22,128.69,128.19,128.56,36506.0
2020-01-08 13:30:00,128.56,129.0,128.46,128.46,48690.0,128.56,129.0,128.46,128.46,48690.0
2020-01-08 14:00:00,128.47,128.6,128.08,128.14,47915.0,128.47,128.6,128.08,128.14,47915.0
2020-01-08 14:30:00,128.16,128.62,128.11,128.58,60999.0,128.16,128.62,128.11,128.58,60999.0
2020-01-08 15:00:00,128.58,128.78,128.44,128.6,92918.0,128.58,128.78,128.44,128.6,92918.0
2020-01-08 15:30:00,128.59,128.62,127.73,127.81,151612.0,128.59,128.62,127.73,127.81,151612.0
2020-01-09 09:30:00,128.72,129.55,128.0,128.48,50368.0,128.72,129.55,128.0,128.48,50368.0
2020-01-09 10:00:00,128.59,129.05,128.33,128.66,31155.0,128.59,129.05,128.33,128.66,31155.0
2020-01-09 10:30:00,128.63,129.12,128.32,128.42,35112.0,128.63,129.12,128.32,128.42,35112.0
2020-01-09 11:00:00,128.44,128.58,128.14,128.15,26854.0,128.44,128.58,128.14,128.15,26854.0
2020-01-09 11:30:00,128.13,128.34,128.13,128.27,11206.0,128.13,128.34,128.13,128.27,11206.0
2020-01-09 12:00:00,128.34,128.34,127.86,128.09,18785.0,128.34,128.34,127.86,128.09,18785.0
2020-01-09 12:30:00,128.06,128.16,127.71,128.03,19300.0,128.06,128.16,127.71,128.03,19300.0
2020-01-09 13:00:00,127.98,128.06,127.4,127.68,19959.0,127.98,128.06,127.4,127.68,19959.0
2020-01-09 13:30:00,127.74,127.96,127.63,127.88,14354.0,127.74,127.96,127.63,127.88,14354.0
2020-01-09 14:00:00,127.91,128.13,127.87,128.1,12533.0,127.91,128.13,127.87,128.1,12533.0
2020-01-09 14:30:00,128.13,128.37,128.09,128.28,13117.0,128.13,128.37,128.09,128.28,13117.0
2020-01-09 15:00:00,128.29,128.3,127.79,127.82,21412.0,128.29,128.3,127.79,127.82,21412.0
2020-01-09 15:30:00,127.8,128.15,127.67,128.01,114522.0,127.8,128.15,127.67,128.01,114522.0
2020-01-10 09:30:00,127.7,127.96,126.79,127.44,59781.0,127.7,127.96,126.79,127.44,59781.0
2020-01-10 10:00:00,127.48,127.69,127.08,127.24,21565.0,127.48,127.69,127.08,127.24,21565.0
2020-01-10 10:30:00,127.29,127.93,127.21,127.93,69851.0,127.29,127.93,127.21,127.93,69851.0
2020-01-10 11:00:00,127.83,128.53,127.8,127.99,33719.0,127.83,128.53,127.8,127.99,33719.0
2020-01-10 11:30:00,127.96,128.22,127.92,128.22,19701.0,127.96,128.22,127.92,128.22,19701.0
2020-01-10 12:00:00,128.16,128.17,127.81,127.9,23925.0,128.16,128.17,127.81,127.9,23925.0
2020-01-10 12:30:00,127.86,127.9,127.4,127.44,12150.0,127.86,127.9,127.4,127.44,12150.0
2020-01-10 13:00:00,127.39,127.67,127.33,127.52,14548.0,127.39,127.67,127.33,127.52,14548.0
2020-01-10 13:30:00,127.52,127.52,127.2,127.52,30724.0,127.52,127.52,127.2,127.52,30724.0
2020-01-10 14:00:00,127.59,127.71,127.37,127.43,11157.0,127.59,127.71,127.37,127.43,11157.0
2020-01-10 14:30:00,127.42,127.49,127.3,127.37,15333.0,127.42,127.49,127.3,127.37,15333.0
2020-01-10 15:00:00,127.43,127.45,126.85,126.97,38566.0,127.43,127.45,126.85,126.97,38566.0
2020-01-10 15:30:00,126.99,127.02,126.64,126.75,130718.0,126.99,127.02,126.64,126.75,130718.0
2020-01-13 09:30:00,126.92,127.31,125.97,126.85,55857.0,126.92,127.31,125.97,126.85,55857.0
2020-01-13 10:00:00,126.83,126.99,125.18,125.92,67179.0,126.83,126.99,125.18,125.92,67179.0
2020-01-13 10:30:00,125.91,126.38,125.9,125.93,96911.0,125.91,126.38,125.9,125.93,96911.0
2020-01-13 11:00:00,125.95,126.74,125.95,126.74,66505.0,125.95,126.74,125.95,126.74,66505.0
2020-01-13 11:30:00,126.74,127.51,126.72,127.51,46960.0,126.74,127.51,126.72,127.51,46960.0
2020-01-13 12:00:00,127.53,128.0,127.51,128.0,39385.0,127.53,128.0,127.51,128.0,39385.0
2020-01-13 12:30:00,128.01,128.29,127.73,128.25,36557.0,128.01,128.29,127.73,128.25,36557.0
2020-01-13 13:00:00,128.21,128.43,128.03,128.07,28768.0,128.21,128.43,128.03,128.07,28768.0
2020-01-13 13:30:00,128.11,128.22,127.8,127.99,24220.0,128.11,128.22,127.8,127.99,24220.0
2020-01-13 14:00:00,127.97,128.05,127.86,127.93,23808.0,127.97,128.05,127.86,127.93,23808.0
2020-01-13 14:30:00,127.9,128.35,127.9,128.28,22711.0,127.9,128.35,127.9,128.28,22711.0
2020-01-13 15:00:00,128.29,128.32,127.97,127.98,30404.0,128.29,128.32,127.97,127.98,30404.0
2020-01-13 15:30:00,128.0,128.57,127.98,128.46,117923.0,128.0,128.57,127.98,128.46,117923.0
2020-01-14 09:30:00,125.51,126.85,125.15,125.35,158651.0,125.51,126.85,125.15,125.35,158651.0
2020-01-14 10:00:00,125.34,126.38,125.3,125.36,102473.0,125.34,126.38,125.3,125.36,102473.0
2020-01-14 10:30:00,125.36,125.8,125.36,125.68,49597.0,125.36,125.8,125.36,125.68,49597.0
2020-01-14 11:00:00,125.64,125.84,124.56,125.29,120303.0,125.64,125.84,124.56,125.29,120303.0
2020-01-14 11:30:00,125.22,125.59,125.07,125.37,76120.0,125.22,125.59,125.07,125.37,76120.0
2020-01-14 12:00:00,125.36,125.57,125.27,125.57,46819.0,125.36,125.57,125.27,125.57,46819.0
2020-01-14 12:30:00,125.54,126.21,125.53,126.21,120308.0,125.54,126.21,125.53,126.21,120308.0
2020-01-14 13:00:00,126.22,126.75,126.22,126.75,48491.0,126.22,126.75,126.22,126.75,48491.0
2020-01-14 13:30:00,126.73,126.73,125.95,126.26,110927.0,126.73,126.73,125.95,126.26,110927.0
2020-01-14 14:00:00,126.22,126.56,126.05,126.47,55914.0,126.22,126.56,126.05,126.47,55914.0
2020-01-14 14:30:00,126.47,126.73,126.32,126.62,31499.0,126.47,126.73,126.32,126.62,31499.0
2020-01-14 15:00:00,126.61,126.83,126.5,126.78,52996.0,126.61,126.83,126.5,126.78,52996.0
2020-01-14 15:30:00,126.8,127.53,126.65,126.92,286627.0,126.8,127.53,126.65,126.92,286627.0
2020-01-15 09:30:00,127.09,127.96,126.94,127.2,24606.0,127.09,127.96,126.94,127.2,24606.0
2020-01-15 10:00:00,127.22,127.93,127.18,127.93,30866.0,127.22,127.93,127.18,127.93,30866.0
2020-01-15 10:30:00,127.95,128.01,127.13,127.65,28777.0,127.95,128.01,127.13,127.65,28777.0
2020-01-15 11:00:00,127.59,127.61,127.1,127.46,23198.0,127.59,127.61,127.1,127.46,23198.0
2020-01-15 11:30:00,127.58,127.67,127.29,127.41,18190.0,127.58,127.67,127.29,127.41,18190.0
2020-01-15 12:00:00,127.42,127.5,127.27,127.37,22672.0,127.42,127.5,127.27,127.37,22672.0
2020-01-15 12:30:00,127.39,127.62,127.0,127.07,30360.0,127.39,127.62,127.0,127.07,30360.0
2020-01-15 13:00:00,126.94,127.29,126.93,127.01,8917.0,126.94,127.29,126.93,127.01,8917.0
2020-01-15 13:30:00,127.0,127.33,126.87,127.02,14358.0,127.0,127.33,126.87,127.02,14358.0
2020-01-15 14:00:00,127.04,127.32,127.01,127.21,8305.0,127.04,127.32,127.01,127.21,8305.0
2020-01-15 14:30:00,127.16,127.16,126.49,126.5,15942.0,127.16,127.16,126.49,126.5,15942.0
2020-01-15 15:00:00,126.52,126.56,126.2,126.27,20012.0,126.52,126.56,126.2,126.27,20012.0
2020-01-15 15:30:00,126.26,126.69,126.05,126.61,79850.0,126.26,126.69,126.05,126.61,79850.0
2020-01-16 09:30:00,126.85,127.44,126.28,127.03,69142.0,126.85,127.44,126.28,127.03,69142.0
2020-01-16 10:00:00,126.96,127.43,126.66,126.76,75569.0,126.96,127.43,126.66,126.76,75569.0
2020-01-16 10:30:00,126.76,126.91,126.49,126.74,28139.0,126.76,126.91,126.49,126.74,28139.0
2020-01-16 11:00:00,126.7,126.92,126.59,126.77,30860.0,126.7,126.92,126.59,126.77,30860.0
2020-01-16 11:30:00,126.76,126.91,126.42,126.55,29160.0,126.76,126.91,126.42,126.55,29160.0
2020-01-16 12:00:00,126.54,126.81,126.52,126.69,28259.0,126.54,126.81,126.52,126.69,28259.0
2020-01-16 12:30:00,126.7,127.16,126.62,127.16,45598.0,126.7,127.16,126.62,127.16,45598.0
2020-01-16 13:00:00,127.16,127.28,126.65,126.9,61709.0,127.16,127.28,126.65,126.9,61709.0
2020-01-16 13:30:00,126.88,127.0,126.82,126.96,27212.0,126.88,127.0,126.82,126.96,27212.0
2020-01-16 14:00:00,126.95,127.01,126.69,126.99,27171.0,126.95,127.01,126.69,126.99,27171.0
2020-01-16 14:30:00,126.99,127.5,126.97,127.33,97090.0,126.99,127.5,126.97,127.33,97090.0
2020-01-16 15:00:00,127.31,127.54,127.31,127.45,48440.0,127.31,127.54,127.31,127.45,48440.0
2020-01-16 15:30:00,127.44,127.71,127.39,127.63,117947.0,127.44,127.71,127.39,127.63,117947.0
2020-01-17 09:30:00,128.24,128.43,127.51,127.98,95897.0,128.24,128.43,127.51,127.98,95897.0
2020-01-17 10:00:00,127.98,128.22,127.61,128.18,34279.0,127.98,128.22,127.61,128.18,34279.0
2020-01-17 10:30:00,128.14,128.33,127.52,127.94,55265.0,128.14,128.33,127.52,127.94,55265.0
2020-01-17 11:00:00,127.97,127.98,127.4,127.78,75416.0,127.97,127.98,127.4,127.78,75416.0
2020-01-17 11:30:00,127.86,128.43,127.75,128.43,76615.0,127.86,128.43,127.75,128.43,76615.0
2020-01-17 12:00:00,128.43,129.21,128.4,129.19,70912.0,128.43,129.21,128.4,129.19,70912.0
2020-01-17 12:30:00,129.19,129.2,128.47,128.73,92940.0,129.19,129.2,128.47,128.73,92940.0
2020-01-17 13:00:00,128.73,129.51,128.68,129.32,32432.0,128.73,129.51,128.68,129.32,32432.0
2020-01-17 13:30:00,129.34,129.52,129.19,129.49,49144.0,129.34,129.52,129.19,129.49,49144.0
2020-01-17 14:00:00,129.54,129.89,129.39,129.76,39575.0,129.54,129.89,129.39,129.76,39575.0
2020-01-17 14:30:00,129.76,129.93,129.64,129.74,45057.0,129.76,129.93,129.64,129.74,45057.0
2020-01-17 15:00:00,129.72,130.21,129.66,130.15,59355.0,129.72,130.21,129.66,130.15,59355.0
2020-01-17 15:30:00,130.13,130.42,129.46,130.01,437142.0,130.13,130.42,129.46,130.01,437142.0
2020-01-21 09:30:00,129.07,129.25,127.47,128.5,163217.0,129.07,129.25,127.47,128.5,163217.0
2020-01-21 10:00:00,128.5,129.9,128.42,129.78,126925.0,128.5,129.9,128.42,129.78,126925.0
2020-01-21 10:30:00,129.86,130.6,129.69,130.08,146502.0,129.86,130.6,129.69,130.08,146502.0
2020-01-21 11:00:00,130.01,130.83,129.93,130.42,80352.0,130.01,130.83,129.93,130.42,80352.0
2020-01-21 11:30:00,130.45,130.98,130.39,130.95,59338.0,130.45,130.98,130.39,130.95,59338.0
2020-01-21 12:00:00,130.98,130.98,130.46,130.59,31436.0,130.98,130.98,130.46,130.59,31436.0
2020-01-21 12:30:00,130.56,130.82,130.36,130.38,32813.0,130.56,130.82,130.36,130.38,32813.0
2020-01-21 13:00:00,130.4,130.47,129.82,130.09,73200.0,130.4,130.47,129.82,130.09,73200.0
2020-01-21 13:30:00,130.05,130.06,129.69,129.9,33756.0,130.05,130.06,129.69,129.9,33756.0
2020-01-21 14:00:00,129.89,130.19,129.79,130.09,27734.0,129.89,130.19,129.79,130.09,27734.0
2020-01-21 14:30:00,130.07,130.43,129.94,130.43,22354.0,130.07,130.43,129.94,130.43,22354.0
2020-01-21 15:00:00,130.47,130.86,130.47,130.81,42828.0,130.47,130.86,130.47,130.81,42828.0
2020-01-21 15:30:00,130.79,130.84,130.17,130.42,117567.0,130.79,130.84,130.17,130.42,117567.0
2020-01-22 09:30:00,131.45,133.36,131.44,132.36,133074.0,131.45,133.36,131.44,132.36,133074.0
2020-01-22 10:00:00,132.39,132.57,131.83,131.87,68365.0,132.39,132.57,131.83,131.87,68365.0
2020-01-22 10:30:00,131.85,131.85,131.13,131.15,43425.0,131.85,131.85,131.13,131.15,43425.0
2020-01-22 11:00:00,131.12,131.17,130.61,130.74,29069.0,131.12,131.17,130.61,130.74,29069.0
2020-01-22 11:30:00,130.68,130.99,130.46,130.98,29022.0,130.68,130.99,130.46,130.98,29022.0
2020-01-22 12:00:00,131.0,131.08,130.4,130.52,32385.0,131.0,131.08,130.4,130.52,32385.0
2020-01-22 12:30:00,130.52,131.19,130.51,131.15,24677.0,130.52,131.19,130.51,131.15,24677.0
2020-01-22 13:00:00,131.16,131.34,130.95,130.98,19070.0,131.16,131.34,130.95,130.98,19070.0
2020-01-22 13:30:00,130.97,131.13,130.77,130.78,23583.0,130.97,131.13,130.77,130.78,23583.0
2020-01-22 14:00:00,130.79,130.97,130.15,130.57,67451.0,130.79,130.97,130.15,130.57,67451.0
2020-01-22 14:30:00,130.57,130.59,130.15,130.3,33986.0,130.57,130.59,130.15,130.3,33986.0
2020-01-22 15:00:00,130.26,130.26,129.82,129.84,44083.0,130.26,130.26,129.82,129.84,44083.0
2020-01-22 15:30:00,129.84,130.19,129.7,130.11,92960.0,129.84,130.19,129.7,130.11,92960.0
2020-01-23 09:30:00,130.44,130.81,129.63,130.69,59372.0,130.44,130.81,129.63,130.69,59372.0
2020-01-23 10:00:00,130.82,130.87,130.16,130.49,51402.0,130.82,130.87,130.16,130.49,51402.0
2020-01-23 10:30:00,130.49,130.56,129.99,130.15,43501.0,130.49,130.56,129.99,130.15,43501.0
2020-01-23 11:00:00,130.13,130.24,129.84,129.84,25993.0,130.13,130.24,129.84,129.84,25993.0
2020-01-23 11:30:00,129.79,129.98,129.75,129.93,15073.0,129.79,129.98,129.75,129.93,15073.0
2020-01-23 12:00:00,129.99,130.08,129.85,129.95,12434.0,129.99,130.08,129.85,129.95,12434.0
2020-01-23 12:30:00,129.89,129.94,129.45,129.46,15962.0,129.89,129.94,129.45,129.46,15962.0
2020-01-23 13:00:00,129.44,129.66,129.16,129.42,19362.0,129.44,129.66,129.16,129.42,19362.0
2020-01-23 13:30:00,129.41,129.51,129.21,129.28,25037.0,129.41,129.51,129.21,129.28,25037.0
2020-01-23 14:00:00,129.28,129.57,129.22,129.23,21952.0,129.28,129.57,129.22,129.23,21952.0
2020-01-23 14:30:00,129.28,129.41,128.88,128.92,59291.0,129.28,129.41,128.88,128.92,59291.0
2020-01-23 15:00:00,128.97,129.22,128.67,129.17,67873.0,128.97,129.22,128.67,129.17,67873.0
2020-01-23 15:30:00,129.17,129.5,128.82,129.07,137788.0,129.17,129.5,128.82,129.07,137788.0
2020-01-24 09:30:00,128.04,128.17,125.57,127.55,167078.0,128.04,128.17,125.57,127.55,167078.0
2020-01-24 10:00:00,127.6,127.73,126.82,127.41,48845.0,127.6,127.73,126.82,127.41,48845.0
2020-01-24 10:30:00,127.41,128.14,127.14,127.28,40429.0,127.41,128.14,127.14,127.28,40429.0
2020-01-24 11:00:00,127.35,127.49,126.52,126.63,36418.0,127.35,127.49,126.52,126.63,36418.0
2020-01-24 11:30:00,126.6,126.76,126.4,126.58,54460.0,126.6,126.76,126.4,126.58,54460.0
2020-01-24 12:00:00,126.55,126.58,125.41,125.9,53833.0,126.55,126.58,125.41,125.9,53833.0
2020-01-24 12:30:00,125.96,126.61,125.88,126.51,60550.0,125.96,126.61,125.88,126.51,60550.0
2020-01-24 13:00:00,126.5,126.5,125.94,125.99,49384.0,126.5,126.5,125.94,125.99,49384.0
2020-01-24 13:30:00,126.0,126.3,125.67,125.9,36850.0,126.0,126.3,125.67,125.9,36850.0
2020-01-24 14:00:00,125.88,125.92,125.51,125.59,37827.0,125.88,125.92,125.51,125.59,37827.0
2020-01-24 14:30:00,125.58,126.0,125.42,126.0,37659.0,125.58,126.0,125.42,126.0,37659.0
2020-01-24 15:00:00,125.99,126.35,125.78,125.78,40953.0,125.99,126.35,125.78,125.78,40953.0
2020-01-24 15:30:00,125.74,125.75,125.15,125.29,156706.0,125.74,125.75,125.15,125.29,156706.0
2020-01-27 09:30:00,122.19,123.96,121.55,123.55,119233.0,122.19,123.96,121.55,123.55,119233.0
2020-01-27 10:00:00,123.5,123.72,122.54,123.38,55658.0,123.5,123.72,122.54,123.38,55658.0
2020-01-27 10:30:00,123.23,123.45,122.9,123.0,41197.0,123.23,123.45,122.9,123.0,41197.0
2020-01-27 11:00:00,122.98,123.14,122.54,122.79,27957.0,122.98,123.14,122.54,122.79,27957.0
2020-01-27 11:30:00,122.83,123.11,122.71,123.0,44410.0,122.83,123.11,122.71,123.0,44410.0
2020-01-27 12:00:00,122.94,123.11,122.78,122.85,30943.0,122.94,123.11,122.78,122.85,30943.0
2020-01-27 12:30:00,122.8,123.01,122.7,122.83,21114.0,122.8,123.01,122.7,122.83,21114.0
2020-01-27 13:00:00,122.82,123.27,122.7,123.16,46298.0,122.82,123.27,122.7,123.16,46298.0
2020-01-27 13:30:00,123.15,123.57,123.08,123.49,22763.0,123.15,123.57,123.08,123.49,22763.0
2020-01-27 14:00:00,123.52,123.56,123.19,123.54,20666.0,123.52,123.56,123.19,123.54,20666.0
2020-01-27 14:30:00,123.55,123.61,123.25,123.47,27966.0,123.55,123.61,123.25,123.47,27966.0
2020-01-27 15:00:00,123.5,123.73,123.38,123.46,49463.0,123.5,123.73,123.38,123.46,49463.0
2020-01-27 15:30:00,123.45,123.45,122.73,123.05,234698.0,123.45,123.45,122.73,123.05,234698.0
2020-01-28 09:30:00,123.11,124.19,123.11,123.54,49807.0,123.11,124.19,123.11,123.54,49807.0
2020-01-28 10:00:00,123.58,124.86,123.46,124.63,50037.0,123.58,124.86,123.46,124.63,50037.0
2020-01-28 10:30:00,124.68,124.83,124.4,124.43,24384.0,124.68,124.83,124.4,124.43,24384.0
2020-01-28 11:00:00,124.56,125.38,124.52,125.36,37429.0,124.56,125.38,124.52,125.36,37429.0
2020-01-28 11:30:00,125.37,125.82,125.31,125.73,25295.0,125.37,125.82,125.31,125.73,25295.0
2020-01-28 12:00:00,125.7,126.03,125.55,125.93,38043.0,125.7,126.03,125.55,125.93,38043.0
2020-01-28 12:30:00,125.95,126.13,125.73,125.9,35783.0,125.95,126.13,125.73,125.9,35783.0
2020-01-28 13:00:00,125.93,125.99,125.64,125.91,19036.0,125.93,125.99,125.64,125.91,19036.0
2020-01-28 13:30:00,125.9,126.05,125.79,125.87,20744.0,125.9,126.05,125.79,125.87,20744.0
2020-01-28 14:00:00,125.96,126.15,125.86,125.86,17327.0,125.96,126.15,125.86,125.86,17327.0
2020-01-28 14:30:00,125.86,126.22,125.85,126.14,36984.0,125.86,126.22,125.85,126.14,36984.0
2020-01-28 15:00:00,126.13,126.36,126.02,126.32,50264.0,126.13,126.36,126.02,126.32,50264.0
2020-01-28 15:30:00,126.32,126.69,125.92,125.96,223020.0,126.32,126.69,125.92,125.96,223020.0
2020-01-29 09:30:00,126.98,127.05,126.42,126.63,95744.0,126.98,127.05,126.42,126.63,95744.0
2020-01-29 10:00:00,126.47,126.47,124.81,124.96,53044.0,126.47,126.47,124.81,124.96,53044.0
2020-01-29 10:30:00,124.99,125.29,124.55,125.23,45853.0,124.99,125.29,124.55,125.23,45853.0
2020-01-29 11:00:00,125.24,125.47,124.87,125.45,23348.0,125.24,125.47,124.87,125.45,23348.0
2020-01-29 11:30:00,125.5,125.53,125.15,125.24,23677.0,125.5,125.53,125.15,125.24,23677.0
2020-01-29 12:00:00,125.22,125.75,125.22,125.71,21621.0,125.22,125.75,125.22,125.71,21621.0
2020-01-29 12:30:00,125.71,125.76,125.49,125.5,11278.0,125.71,125.76,125.49,125.5,11278.0
2020-01-29 13:00:00,125.48,125.65,125.21,125.24,15162.0,125.48,125.65,125.21,125.24,15162.0
2020-01-29 13:30:00,125.18,125.2,124.86,124.98,26995.0,125.18,125.2,124.86,124.98,26995.0
2020-01-29 14:00:00,125.02,125.6,124.92,125.58,19695.0,125.02,125.6,124.92,125.58,19695.0
2020-01-29 14:30:00,125.59,125.63,125.34,125.39,20020.0,125.59,125.63,125.34,125.39,20020.0
2020-01-29 15:00:00,125.38,125.64,125.2,125.64,42937.0,125.38,125.64,125.2,125.64,42937.0
2020-01-29 15:30:00,125.6,126.09,125.51,125.91,130153.0,125.6,126.09,125.51,125.91,130153.0
2020-01-30 09:30:00,124.98,126.76,124.94,126.63,55540.0,124.98,126.76,124.94,126.63,55540.0
2020-01-30 10:00:00,126.6,126.9,126.49,126.64,49805.0,126.6,126.9,126.49,126.64,49805.0
2020-01-30 10:30:00,126.65,126.65,125.23,125.23,29402.0,126.65,126.65,125.23,125.23,29402.0
2020-01-30 11:00:00,125.31,125.65,125.14,125.65,50094.0,125.31,125.65,125.14,125.65,50094.0
2020-01-30 11:30:00,125.64,126.38,125.6,126.24,20943.0,125.64,126.38,125.6,126.24,20943.0
2020-01-30 12:00:00,126.23,126.62,125.99,126.31,25534.0,126.23,126.62,125.99,126.31,25534.0
2020-01-30 12:30:00,126.31,126.44,126.05,126.44,22538.0,126.31,126.44,126.05,126.44,22538.0
2020-01-30 13:00:00,126.43,126.65,126.38,126.61,18489.0,126.43,126.65,126.38,126.61,18489.0
2020-01-30 13:30:00,126.65,126.72,126.38,126.5,23433.0,126.65,126.72,126.38,126.5,23433.0
2020-01-30 14:00:00,126.53,127.09,126.48,126.96,64389.0,126.53,127.09,126.48,126.96,64389.0
2020-01-30 14:30:00,126.9,127.33,126.48,126.79,60505.0,126.9,127.33,126.48,126.79,60505.0
2020-01-30 15:00:00,126.79,127.11,126.64,126.95,47035.0,126.79,127.11,126.64,126.95,47035.0
2020-01-30 15:30:00,126.93,127.6,126.93,127.42,180276.0,126.93,127.6,126.93,127.42,180276.0
2020-01-31 09:30:00,126.4,126.89,125.15,125.83,227159.0,126.4,126.89,125.15,125.83,227159.0
2020-01-31 10:00:00,125.84,126.01,124.92,125.03,88822.0,125.84,126.01,124.92,125.03,88822.0
2020-01-31 10:30:00,125.01,125.05,124.42,124.51,50202.0,125.01,125.05,124.42,124.51,50202.0
2020-01-31 11:00:00,124.57,125.09,124.3,124.69,70511.0,124.57,125.09,124.3,124.69,70511.0
2020-01-31 11:30:00,124.67,125.43,124.62,125.28,57794.0,124.67,125.43,124.62,125.28,57794.0
2020-01-31 12:00:00,125.24,125.32,124.9,125.29,34556.0,125.24,125.32,124.9,125.29,34556.0
2020-01-31 12:30:00,125.28,125.43,124.77,125.42,56246.0,125.28,125.43,124.77,125.42,56246.0
2020-01-31 13:00:00,125.45,125.65,125.31,125.48,36962.0,125.45,125.65,125.31,125.48,36962.0
2020-01-31 13:30:00,125.48,125.9,125.12,125.87,52580.0,125.48,125.9,125.12,125.87,52580.0
2020-01-31 14:00:00,125.86,126.07,125.39,125.61,34445.0,125.86,126.07,125.39,125.61,34445.0
2020-01-31 14:30:00,125.56,125.91,125.45,125.6,37264.0,125.56,125.91,125.45,125.6,37264.0
2020-01-31 15:00:00,125.63,125.74,124.76,124.77,44887.0,125.63,125.74,124.76,124.77,44887.0
2020-01-31 15:30:00,124.77,124.97,124.27,124.65,177849.0,124.77,124.97,124.27,124.65,177849.0
2020-02-03 09:30:00,125.2,126.35,124.87,125.11,61618.0,125.2,126.35,124.87,125.11,61618.0
2020-02-03 10:00:00,125.16,125.68,124.68,125.45,73101.0,125.16,125.68,124.68,125.45,73101.0
2020-02-03 10:30:00,125.43,125.72,124.96,125.2,69730.0,125.43,125.72,124.96,125.2,69730.0
2020-02-03 11:00:00,125.23,125.5,125.03,125.07,43713.0,125.23,125.5,125.03,125.07,43713.0
2020-02-03 11:30:00,125.1,125.15,124.0,124.05,32247.0,125.1,125.15,124.0,124.05,32247.0
2020-02-03 12:00:00,124.01,124.73,123.99,124.44,17893.0,124.01,124.73,123.99,124.44,17893.0
2020-02-03 12:30:00,124.5,124.78,124.29,124.78,16171.0,124.5,124.78,124.29,124.78,16171.0
2020-02-03 13:00:00,124.73,124.95,124.61,124.63,19557.0,124.73,124.95,124.61,124.63,19557.0
2020-02-03 13:30:00,124.62,124.84,124.41,124.72,21293.0,124.62,124.84,124.41,124.72,21293.0
2020-02-03 14:00:00,124.69,124.78,124.21,124.23,34860.0,124.69,124.78,124.21,124.23,34860.0
2020-02-03 14:30:00,124.26,124.32,123.85,124.02,57567.0,124.26,124.32,123.85,124.02,57567.0
2020-02-03 15:00:00,123.97,124.62,123.94,124.62,39231.0,123.97,124.62,123.94,124.62,39231.0
2020-02-03 15:30:00,124.61,124.61,124.09,124.42,89496.0,124.61,124.61,124.09,124.42,89496.0
2020-02-04 09:30:00,126.3,126.63,124.8,126.09,121527.0,126.3,126.63,124.8,126.09,121527.0
2020-02-04 10:00:00,126.14,126.88,125.94,126.76,61603.0,126.14,126.88,125.94,126.76,61603.0
2020-02-04 10:30:00,126.78,126.78,126.0,126.0,35425.0,126.78,126.78,126.0,126.0,35425.0
2020-02-04 11:00:00,126.04,127.02,125.94,127.02,53387.0,126.04,127.02,125.94,127.02,53387.0
2020-02-04 11:30:00,126.96,127.02,126.45,126.73,71579.0,126.96,127.02,126.45,126.73,71579.0
2020-02-04 12:00:00,126.71,126.99,126.66,126.89,26815.0,126.71,126.99,126.66,126.89,26815.0
2020-02-04 12:30:00,126.9,127.09,126.8,126.8,41245.0,126.9,127.09,126.8,126.8,41245.0
2020-02-04 13:00:00,126.79,127.2,126.75,127.19,106381.0,126.79,127.2,126.75,127.19,106381.0
2020-02-04 13:30:00,127.22,127.74,127.05,127.09,106270.0,127.22,127.74,127.05,127.09,106270.0
2020-02-04 14:00:00,127.09,127.6,127.03,127.27,113506.0,127.09,127.6,127.03,127.27,113506.0
2020-02-04 14:30:00,127.18,127.46,126.94,127.44,28447.0,127.18,127.46,126.94,127.44,28447.0
2020-02-04 15:00:00,127.37,127.37,126.89,127.18,37606.0,127.37,127.37,126.89,127.18,37606.0
2020-02-04 15:30:00,127.15,127.17,126.83,126.93,109920.0,127.15,127.17,126.83,126.93,109920.0
2020-02-05 09:30:00,122.45,123.92,121.05,121.34,431087.0,122.45,123.92,121.05,121.34,431087.0
2020-02-05 10:00:00,121.34,122.08,120.94,121.92,286927.0,121.34,122.08,120.94,121.92,286927.0
2020-02-05 10:30:00,121.83,121.9,120.93,120.97,116033.0,121.83,121.9,120.93,120.97,116033.0
2020-02-05 11:00:00,120.93,122.5,120.9,122.5,220636.0,120.93,122.5,120.9,122.5,220636.0
2020-02-05 11:30:00,122.5,122.5,121.46,121.85,121190.0,122.5,122.5,121.46,121.85,121190.0
2020-02-05 12:00:00,121.83,122.04,121.47,121.58,95698.0,121.83,122.04,121.47,121.58,95698.0
2020-02-05 12:30:00,121.55,121.58,120.92,121.09,67454.0,121.55,121.58,120.92,121.09,67454.0
2020-02-05 13:00:00,121.12,121.36,120.37,120.55,113282.0,121.12,121.36,120.37,120.55,113282.0
2020-02-05 13:30:00,120.59,120.75,119.95,120.15,143272.0,120.59,120.75,119.95,120.15,143272.0
2020-02-05 14:00:00,120.19,120.3,119.31,120.02,170575.0,120.19,120.3,119.31,120.02,170575.0
2020-02-05 14:30:00,120.06,120.59,119.79,120.33,67419.0,120.06,120.59,119.79,120.33,67419.0
2020-02-05 15:00:00,120.31,120.86,120.26,120.68,107536.0,120.31,120.86,120.26,120.68,107536.0
2020-02-05 15:30:00,120.63,121.08,120.62,120.76,270294.0,120.63,121.08,120.62,120.76,270294.0
2020-02-06 09:30:00,121.05,124.94,121.05,123.95,519724.0,121.05,124.94,121.05,123.95,519724.0
2020-02-06 10:00:00,124.09,125.0,123.83,125.0,92640.0,124.09,125.0,123.83,125.0,92640.0
2020-02-06 10:30:00,125.11,125.66,125.02,125.48,88277.0,125.11,125.66,125.02,125.48,88277.0
2020-02-06 11:00:00,125.46,126.11,125.22,125.53,127733.0,125.46,126.11,125.22,125.53,127733.0
2020-02-06 11:30:00,125.6,126.65,125.55,126.62,79407.0,125.6,126.65,125.55,126.62,79407.0
2020-02-06 12:00:00,126.6,126.89,126.47,126.59,63384.0,126.6,126.89,126.47,126.59,63384.0
2020-02-06 12:30:00,126.58,127.06,126.31,126.58,79290.0,126.58,127.06,126.31,126.58,79290.0
2020-02-06 13:00:00,126.54,127.35,126.36,127.19,138506.0,126.54,127.35,126.36,127.19,138506.0
2020-02-06 13:30:00,127.19,127.97,127.08,127.87,147322.0,127.19,127.97,127.08,127.87,147322.0
2020-02-06 14:00:00,127.88,127.96,126.93,127.28,137649.0,127.88,127.96,126.93,127.28,137649.0
2020-02-06 14:30:00,127.26,127.67,127.06,127.67,143322.0,127.26,127.67,127.06,127.67,143322.0
2020-02-06 15:00:00,127.66,128.05,126.99,127.46,120360.0,127.66,128.05,126.99,127.46,120360.0
2020-02-06 15:30:00,127.46,128.0,127.2,127.6,379593.0,127.46,128.0,127.2,127.6,379593.0
2020-02-07 09:30:00,116.26,117.66,113.3,113.69,2140296.0,116.26,117.66,113.3,113.69,2140296.0
2020-02-07 10:00:00,113.68,115.5,113.25,114.95,1138555.0,113.68,115.5,113.25,114.95,1138555.0
2020-02-07 10:30:00,114.97,115.63,113.79,113.98,477917.0,114.97,115.63,113.79,113.98,477917.0
2020-02-07 11:00:00,113.95,115.15,113.76,115.09,338620.0,113.95,115.15,113.76,115.09,338620.0
2020-02-07 11:30:00,115.12,115.87,114.6,114.63,306833.0,115.12,115.87,114.6,114.63,306833.0
2020-02-07 12:00:00,114.65,115.07,114.51,115.01,243979.0,114.65,115.07,114.51,115.01,243979.0
2020-02-07 12:30:00,115.02,115.31,114.0,114.06,246598.0,115.02,115.31,114.0,114.06,246598.0
2020-02-07 13:00:00,114.06,114.39,113.57,113.68,201555.0,114.06,114.39,113.57,113.68,201555.0
2020-02-07 13:30:00,113.67,113.81,112.99,113.02,275190.0,113.67,113.81,112.99,113.02,275190.0
2020-02-07 14:00:00,113.02,113.99,112.98,113.74,457581.0,113.02,113.99,112.98,113.74,457581.0
2020-02-07 14:30:00,113.72,114.06,113.15,113.83,336119.0,113.72,114.06,113.15,113.83,336119.0
2020-02-07 15:00:00,113.81,113.97,113.25,113.67,250246.0,113.81,113.97,113.25,113.67,250246.0
2020-02-07 15:30:00,113.67,114.24,112.58,112.6,682375.0,113.67,114.24,112.58,112.6,682375.0
2020-02-10 09:30:00,112.5,112.6,109.09,111.15,965577.0,112.5,112.6,109.09,111.15,965577.0
2020-02-10 10:00:00,111.28,112.09,110.67,111.45,359872.0,111.28,112.09,110.67,111.45,359872.0
2020-02-10 10:30:00,111.47,111.66,110.81,111.45,131984.0,111.47,111.66,110.81,111.45,131984.0
2020-02-10 11:00:00,111.44,111.88,111.25,111.78,103924.0,111.44,111.88,111.25,111.78,103924.0
2020-02-10 11:30:00,111.78,111.81,111.26,111.3,97310.0,111.78,111.81,111.26,111.3,97310.0
2020-02-10 12:00:00,111.29,111.35,110.69,110.7,122408.0,111.29,111.35,110.69,110.7,122408.0
2020-02-10 12:30:00,110.7,110.89,110.31,110.58,86927.0,110.7,110.89,110.31,110.58,86927.0
2020-02-10 13:00:00,110.6,110.94,110.32,110.4,141096.0,110.6,110.94,110.32,110.4,141096.0
2020-02-10 13:30:00,110.41,110.78,110.4,110.59,141495.0,110.41,110.78,110.4,110.59,141495.0
2020-02-10 14:00:00,110.61,110.83,110.46,110.52,121867.0,110.61,110.83,110.46,110.52,121867.0
2020-02-10 14:30:00,110.52,110.83,110.45,110.58,221616.0,110.52,110.83,110.45,110.58,221616.0
2020-02-10 15:00:00,110.59,110.69,110.39,110.54,109932.0,110.59,110.69,110.39,110.54,109932.0
2020-02-10 15:30:00,110.53,111.18,110.45,111.02,466514.0,110.53,111.18,110.45,111.02,466514.0
2020-02-11 09:30:00,111.11,111.39,110.0,111.34,275132.0,111.11,111.39,110.0,111.34,275132.0
2020-02-11 10:00:00,111.34,112.43,111.24,112.28,387607.0,111.34,112.43,111.24,112.28,387607.0
2020-02-11 10:30:00,112.2,112.47,111.78,112.25,151953.0,112.2,112.47,111.78,112.25,151953.0
2020-02-11 11:00:00,112.25,112.28,111.91,112.16,88406.0,112.25,112.28,111.91,112.16,88406.0
2020-02-11 11:30:00,112.18,112.23,111.32,111.43,64144.0,112.18,112.23,111.32,111.43,64144.0
2020-02-11 12:00:00,111.4,111.65,111.26,111.26,53473.0,111.4,111.65,111.26,111.26,53473.0
2020-02-11 12:30:00,111.28,111.28,111.04,111.16,34907.0,111.28,111.28,111.04,111.16,34907.0
2020-02-11 13:00:00,111.17,111.67,111.14,111.65,88932.0,111.17,111.67,111.14,111.65,88932.0
2020-02-11 13:30:00,111.65,111.65,111.33,111.34,38978.0,111.65,111.65,111.33,111.34,38978.0
2020-02-11 14:00:00,111.37,111.44,110.93,111.26,92951.0,111.37,111.44,110.93,111.26,92951.0
2020-02-11 14:30:00,111.27,112.06,111.24,111.91,105018.0,111.27,112.06,111.24,111.91,105018.0
2020-02-11 15:00:00,111.92,112.54,111.85,112.17,117254.0,111.92,112.54,111.85,112.17,117254.0
2020-02-11 15:30:00,112.19,112.69,112.19,112.43,231101.0,112.19,112.69,112.19,112.43,231101.0
2020-02-12 09:30:00,112.53,113.53,112.08,113.11,311218.0,112.53,113.53,112.08,113.11,311218.0
2020-02-12 10:00:00,113.11,113.36,112.59,112.77,120867.0,113.11,113.36,112.59,112.77,120867.0
2020-02-12 10:30:00,112.7,112.91,112.01,112.49,154892.0,112.7,112.91,112.01,112.49,154892.0
2020-02-12 11:00:00,112.54,112.94,112.47,112.9,81161.0,112.54,112.94,112.47,112.9,81161.0
2020-02-12 11:30:00,112.9,114.17,112.84,113.94,477575.0,112.9,114.17,112.84,113.94,477575.0
2020-02-12 12:00:00,113.95,114.96,113.73,114.96,439298.0,113.95,114.96,113.73,114.96,439298.0
2020-02-12 12:30:00,114.97,115.28,114.39,114.57,180403.0,114.97,115.28,114.39,114.57,180403.0
2020-02-12 13:00:00,114.62,114.66,113.8,113.93,66277.0,114.62,114.66,113.8,113.93,66277.0
2020-02-12 13:30:00,113.91,115.03,113.81,115.03,282410.0,113.91,115.03,113.81,115.03,282410.0
2020-02-12 14:00:00,115.0,115.16,114.65,114.71,101281.0,115.0,115.16,114.65,114.71,101281.0
2020-02-12 14:30:00,114.71,115.0,114.5,114.91,189773.0,114.71,115.0,114.5,114.91,189773.0
2020-02-12 15:00:00,114.91,114.95,114.49,114.69,166523.0,114.91,114.95,114.49,114.69,166523.0
2020-02-12 15:30:00,114.71,114.79,114.01,114.01,334166.0,114.71,114.79,114.01,114.01,334166.0
2020-02-13 09:30:00,113.66,114.26,113.62,113.63,107691.0,113.66,114.26,113.62,113.63,107691.0
2020-02-13 10:00:00,113.6,113.77,113.15,113.16,59784.0,113.6,113.77,113.15,113.16,59784.0
2020-02-13 10:30:00,113.16,113.3,113.04,113.1,42638.0,113.16,113.3,113.04,113.1,42638.0
2020-02-13 11:00:00,113.11,113.18,112.5,112.77,106427.0,113.11,113.18,112.5,112.77,106427.0
2020-02-13 11:30:00,112.81,113.07,112.48,112.5,77375.0,112.81,113.07,112.48,112.5,77375.0
2020-02-13 12:00:00,112.58,113.33,112.44,113.23,73922.0,112.58,113.33,112.44,113.23,73922.0
2020-02-13 12:30:00,113.23,113.48,113.0,113.02,57002.0,113.23,113.48,113.0,113.02,57002.0
2020-02-13 13:00:00,113.01,113.05,112.46,112.53,52876.0,113.01,113.05,112.46,112.53,52876.0
2020-02-13 13:30:00,112.46,112.66,112.25,112.49,101404.0,112.46,112.66,112.25,112.49,101404.0
2020-02-13 14:00:00,112.49,112.54,112.09,112.09,68052.0,112.49,112.54,112.09,112.09,68052.0
2020-02-13 14:30:00,112.13,112.24,111.57,111.67,65579.0,112.13,112.24,111.57,111.67,65579.0
2020-02-13 15:00:00,111.67,111.76,111.2,111.34,90250.0,111.67,111.76,111.2,111.34,90250.0
2020-02-13 15:30:00,111.33,112.37,111.15,112.21,328771.0,111.33,112.37,111.15,112.21,328771.0
2020-02-14 09:30:00,112.58,113.21,111.76,112.75,134289.0,112.58,113.21,111.76,112.75,134289.0
2020-02-14 10:00:00,112.74,113.55,112.73,113.39,51170.0,112.74,113.55,112.73,113.39,51170.0
2020-02-14 10:30:00,113.32,114.03,113.2,114.0,69765.0,113.32,114.03,113.2,114.0,69765.0
2020-02-14 11:00:00,114.0,114.26,113.73,113.78,52132.0,114.0,114.26,113.73,113.78,52132.0
2020-02-14 11:30:00,113.75,113.85,113.43,113.5,35818.0,113.75,113.85,113.43,113.5,35818.0
2020-02-14 12:00:00,113.53,113.66,113.16,113.31,26390.0,113.53,113.66,113.16,113.31,26390.0
2020-02-14 12:30:00,113.27,113.71,113.22,113.59,25585.0,113.27,113.71,113.22,113.59,25585.0
2020-02-14 13:00:00,113.62,113.66,113.07,113.07,38360.0,113.62,113.66,113.07,113.07,38360.0
2020-02-14 13:30:00,113.11,113.12,112.65,112.71,40974.0,113.11,113.12,112.65,112.71,40974.0
2020-02-14 14:00:00,112.69,113.16,112.65,112.96,40883.0,112.69,113.16,112.65,112.96,40883.0
2020-02-14 14:30:00,112.97,113.32,112.88,113.23,37733.0,112.97,113.32,112.88,113.23,37733.0
2020-02-14 15:00:00,113.24,113.29,113.0,113.03,47764.0,113.24,113.29,113.0,113.03,47764.0
2020-02-14 15:30:00,113.04,113.49,112.96,113.42,125278.0,113.04,113.49,112.96,113.42,125278.0
2020-02-18 09:30:00,113.24,113.9,112.51,113.77,102569.0,113.24,113.9,112.51,113.77,102569.0
2020-02-18 10:00:00,113.86,114.17,113.31,113.36,86487.0,113.86,114.17,113.31,113.36,86487.0
2020-02-18 10:30:00,113.23,113.4,112.66,112.85,128559.0,113.23,113.4,112.66,112.85,128559.0
2020-02-18 11:00:00,112.78,112.97,112.71,112.73,35903.0,112.78,112.97,112.71,112.73,35903.0
2020-02-18 11:30:00,112.75,113.18,112.61,113.02,90143.0,112.75,113.18,112.61,113.02,90143.0
2020-02-18 12:00:00,113.04,113.23,112.87,113.0,45429.0,113.04,113.23,112.87,113.0,45429.0
2020-02-18 12:30:00,112.98,113.26,112.75,112.82,74393.0,112.98,113.26,112.75,112.82,74393.0
2020-02-18 13:00:00,112.82,113.44,112.79,113.27,37980.0,112.82,113.44,112.79,113.27,37980.0
2020-02-18 13:30:00,113.27,113.48,113.07,113.26,41888.0,113.27,113.48,113.07,113.26,41888.0
2020-02-18 14:00:00,113.27,113.62,113.18,113.58,47777.0,113.27,113.62,113.18,113.58,47777.0
2020-02-18 14:30:00,113.57,113.66,113.38,113.41,27139.0,113.57,113.66,113.38,113.41,27139.0
2020-02-18 15:00:00,113.44,113.74,113.36,113.43,31411.0,113.44,113.74,113.36,113.43,31411.0
2020-02-18 15:30:00,113.42,113.63,113.35,113.42,88086.0,113.42,113.63,113.35,113.42,88086.0
2020-02-19 09:30:00,114.1,114.76,113.98,114.3,85344.0,114.1,114.76,113.98,114.3,85344.0
2020-02-19 10:00:00,114.27,114.72,114.03,114.51,108006.0,114.27,114.72,114.03,114.51,108006.0
2020-02-19 10:30:00,114.56,114.58,114.1,114.42,58577.0,114.56,114.58,114.1,114.42,58577.0
2020-02-19 11:00:00,114.42,114.6,114.32,114.38,55207.0,114.42,114.6,114.32,114.38,55207.0
2020-02-19 11:30:00,114.38,114.5,114.31,114.4,26254.0,114.38,114.5,114.31,114.4,26254.0
2020-02-19 12:00:00,114.45,114.55,114.02,114.08,45846.0,114.45,114.55,114.02,114.08,45846.0
2020-02-19 12:30:00,114.08,114.29,113.98,114.06,29136.0,114.08,114.29,113.98,114.06,29136.0
2020-02-19 13:00:00,114.08,114.11,113.91,113.96,18334.0,114.08,114.11,113.91,113.96,18334.0
2020-02-19 13:30:00,113.95,113.96,113.7,113.78,38191.0,113.95,113.96,113.7,113.78,38191.0
2020-02-19 14:00:00,113.84,114.01,113.68,113.88,38905.0,113.84,114.01,113.68,113.88,38905.0
2020-02-19 14:30:00,113.85,113.96,113.69,113.73,25635.0,113.85,113.96,113.69,113.73,25635.0
2020-02-19 15:00:00,113.73,113.91,113.73,113.78,24906.0,113.73,113.91,113.73,113.78,24906.0
2020-02-19 15:30:00,113.76,113.8,113.47,113.53,116514.0,113.76,113.8,113.47,113.53,116514.0
2020-02-20 09:30:00,113.16,113.59,112.86,113.4,72570.0,113.16,113.59,112.86,113.4,72570.0
2020-02-20 10:00:00,113.44,114.28,113.35,114.14,98315.0,113.44,114.28,113.35,114.14,98315.0
2020-02-20 10:30:00,114.2,114.75,114.11,114.75,29694.0,114.2,114.75,114.11,114.75,29694.0
2020-02-20 11:00:00,114.75,114.93,113.72,113.74,101062.0,114.75,114.93,113.72,113.74,101062.0
2020-02-20 11:30:00,113.68,113.7,112.79,113.11,41963.0,113.68,113.7,112.79,113.11,41963.0
2020-02-20 12:00:00,113.05,113.7,112.75,113.68,56825.0,113.05,113.7,112.75,113.68,56825.0
2020-02-20 12:30:00,113.66,113.94,113.56,113.89,24635.0,113.66,113.94,113.56,113.89,24635.0
2020-02-20 13:00:00,113.86,114.31,113.6,113.98,35472.0,113.86,114.31,113.6,113.98,35472.0
2020-02-20 13:30:00,113.97,114.26,113.95,114.17,29336.0,113.97,114.26,113.95,114.17,29336.0
2020-02-20 14:00:00,114.17,115.11,114.17,115.04,68010.0,114.17,115.11,114.17,115.04,68010.0
2020-02-20 14:30:00,115.02,115.21,114.53,114.65,34525.0,115.02,115.21,114.53,114.65,34525.0
2020-02-20 15:00:00,114.65,114.92,114.51,114.8,57981.0,114.65,114.92,114.51,114.8,57981.0
2020-02-20 15:30:00,114.83,115.21,114.42,115.14,189142.0,114.83,115.21,114.42,115.14,189142.0
2020-02-21 09:30:00,114.7,115.67,114.04,115.2,151089.0,114.7,115.67,114.04,115.2,151089.0
2020-02-21 10:00:00,115.18,116.22,114.91,116.09,113902.0,115.18,116.22,114.91,116.09,113902.0
2020-02-21 10:30:00,116.03,116.07,115.6,115.84,121373.0,116.03,116.07,115.6,115.84,121373.0
2020-02-21 11:00:00,115.82,116.1,115.58,115.87,134523.0,115.82,116.1,115.58,115.87,134523.0
2020-02-21 11:30:00,115.89,116.04,115.6,116.04,112968.0,115.89,116.04,115.6,116.04,112968.0
2020-02-21 12:00:00,116.05,116.56,115.96,116.42,101445.0,116.05,116.56,115.96,116.42,101445.0
2020-02-21 12:30:00,116.39,116.53,116.14,116.38,148412.0,116.39,116.53,116.14,116.38,148412.0
2020-02-21 13:00:00,116.38,116.58,115.72,115.82,171258.0,116.38,116.58,115.72,115.82,171258.0
2020-02-21 13:30:00,115.77,115.92,115.55,115.83,146954.0,115.77,115.92,115.55,115.83,146954.0
2020-02-21 14:00:00,115.79,116.1,115.64,115.84,155627.0,115.79,116.1,115.64,115.84,155627.0
2020-02-21 14:30:00,115.84,116.08,115.5,116.01,120491.0,115.84,116.08,115.5,116.01,120491.0
2020-02-21 15:00:00,116.0,116.16,115.4,115.55,104929.0,116.0,116.16,115.4,115.55,104929.0
2020-02-21 15:30:00,115.55,116.17,115.54,116.03,183213.0,115.55,116.17,115.54,116.03,183213.0
2020-02-24 09:30:00,114.01,116.2,113.61,116.18,259447.0,114.01,116.2,113.61,116.18,259447.0
2020-02-24 10:00:00,116.15,116.55,114.67,114.9,122637.0,116.15,116.55,114.67,114.9,122637.0
2020-02-24 10:30:00,114.88,114.94,113.26,113.26,215235.0,114.88,114.94,113.26,113.26,215235.0
2020-02-24 11:00:00,113.22,114.06,113.0,113.87,83824.0,113.22,114.06,113.0,113.87,83824.0
2020-02-24 11:30:00,113.89,113.97,113.23,113.53,44911.0,113.89,113.97,113.23,113.53,44911.0
2020-02-24 12:00:00,113.5,113.5,112.9,113.19,37593.0,113.5,113.5,112.9,113.19,37593.0
2020-02-24 12:30:00,113.2,113.5,113.01,113.1,28244.0,113.2,113.5,113.01,113.1,28244.0
2020-02-24 13:00:00,113.0,113.43,112.74,113.43,49555.0,113.0,113.43,112.74,113.43,49555.0
2020-02-24 13:30:00,113.38,113.95,113.36,113.83,77489.0,113.38,113.95,113.36,113.83,77489.0
2020-02-24 14:00:00,113.8,114.1,113.52,114.01,40945.0,113.8,114.1,113.52,114.01,40945.0
2020-02-24 14:30:00,114.02,114.39,113.93,114.34,48894.0,114.02,114.39,113.93,114.34,48894.0
2020-02-24 15:00:00,114.33,114.4,113.68,113.84,34535.0,114.33,114.4,113.68,113.84,34535.0
2020-02-24 15:30:00,113.87,113.91,113.01,113.01,170166.0,113.87,113.91,113.01,113.01,170166.0
2020-02-25 09:30:00,113.5,114.44,113.5,114.17,106595.0,113.5,114.44,113.5,114.17,106595.0
2020-02-25 10:00:00,114.11,114.36,113.45,113.45,220345.0,114.11,114.36,113.45,113.45,220345.0
2020-02-25 10:30:00,113.49,113.58,112.78,113.53,113107.0,113.49,113.58,112.78,113.53,113107.0
2020-02-25 11:00:00,113.53,113.59,112.69,112.88,205361.0,113.53,113.59,112.69,112.88,205361.0
2020-02-25 11:30:00,112.83,113.25,112.66,112.99,141601.0,112.83,113.25,112.66,112.99,141601.0
2020-02-25 12:00:00,112.97,113.11,112.45,112.75,96541.0,112.97,113.11,112.45,112.75,96541.0
2020-02-25 12:30:00,112.74,113.15,112.17,112.24,50459.0,112.74,113.15,112.17,112.24,50459.0
2020-02-25 13:00:00,112.22,112.32,111.55,111.66,48473.0,112.22,112.32,111.55,111.66,48473.0
2020-02-25 13:30:00,111.61,111.93,111.21,111.24,63165.0,111.61,111.93,111.21,111.24,63165.0
2020-02-25 14:00:00,111.21,111.37,110.68,110.82,94750.0,111.21,111.37,110.68,110.82,94750.0
2020-02-25 14:30:00,110.8,111.92,110.59,111.84,99833.0,110.8,111.92,110.59,111.84,99833.0
2020-02-25 15:00:00,111.9,112.41,111.06,111.19,163791.0,111.9,112.41,111.06,111.19,163791.0
2020-02-25 15:30:00,111.14,111.45,110.75,111.0,250513.0,111.14,111.45,110.75,111.0,250513.0
2020-02-26 09:30:00,111.23,112.5,111.15,111.98,104634.0,111.23,112.5,111.15,111.98,104634.0
2020-02-26 10:00:00,111.87,112.1,111.2,112.0,111777.0,111.87,112.1,111.2,112.0,111777.0
2020-02-26 10:30:00,111.91,112.13,111.81,112.0,79105.0,111.91,112.13,111.81,112.0,79105.0
2020-02-26 11:00:00,112.05,112.07,111.28,111.37,66864.0,112.05,112.07,111.28,111.37,66864.0
2020-02-26 11:30:00,111.33,111.62,110.84,110.89,56685.0,111.33,111.62,110.84,110.89,56685.0
2020-02-26 12:00:00,110.87,110.97,110.0,110.75,123745.0,110.87,110.97,110.0,110.75,123745.0
2020-02-26 12:30:00,110.78,111.26,110.63,110.78,32415.0,110.78,111.26,110.63,110.78,32415.0
2020-02-26 13:00:00,110.83,111.03,110.64,110.89,52942.0,110.83,111.03,110.64,110.89,52942.0
2020-02-26 13:30:00,110.83,110.83,110.0,110.27,67845.0,110.83,110.83,110.0,110.27,67845.0
2020-02-26 14:00:00,110.2,110.76,110.1,110.46,44608.0,110.2,110.76,110.1,110.46,44608.0
2020-02-26 14:30:00,110.52,110.8,110.24,110.27,46519.0,110.52,110.8,110.24,110.27,46519.0
2020-02-26 15:00:00,110.34,111.0,110.31,110.71,46456.0,110.34,111.0,110.31,110.71,46456.0
2020-02-26 15:30:00,110.72,110.85,109.45,109.47,442656.0,110.72,110.85,109.45,109.47,442656.0
2020-02-27 09:30:00,107.56,108.24,106.22,107.98,200484.0,107.56,108.24,106.22,107.98,200484.0
2020-02-27 10:00:00,107.98,108.72,107.55,108.44,120438.0,107.98,108.72,107.55,108.44,120438.0
2020-02-27 10:30:00,108.45,109.36,107.91,109.36,112091.0,108.45,109.36,107.91,109.36,112091.0
2020-02-27 11:00:00,109.29,110.62,109.16,110.1,95620.0,109.29,110.62,109.16,110.1,95620.0
2020-02-27 11:30:00,110.12,111.26,109.85,111.08,226105.0,110.12,111.26,109.85,111.08,226105.0
2020-02-27 12:00:00,111.05,111.96,110.8,111.61,171277.0,111.05,111.96,110.8,111.61,171277.0
2020-02-27 12:30:00,111.55,111.76,110.67,110.74,71850.0,111.55,111.76,110.67,110.74,71850.0
2020-02-27 13:00:00,110.72,111.37,110.52,110.66,46487.0,110.72,111.37,110.52,110.66,46487.0
2020-02-27 13:30:00,110.67,110.89,109.62,109.81,73092.0,110.67,110.89,109.62,109.81,73092.0
2020-02-27 14:00:00,109.67,110.24,109.12,110.1,70687.0,109.67,110.24,109.12,110.1,70687.0
2020-02-27 14:30:00,110.11,110.19,109.45,109.54,72747.0,110.11,110.19,109.45,109.54,72747.0
2020-02-27 15:00:00,109.52,110.28,109.36,109.63,85308.0,109.52,110.28,109.36,109.63,85308.0
2020-02-27 15:30:00,109.65,109.81,107.84,107.86,316905.0,109.65,109.81,107.84,107.86,316905.0
2020-02-28 09:30:00,106.56,109.28,106.21,107.78,258604.0,106.56,109.28,106.21,107.78,258604.0
2020-02-28 10:00:00,107.67,108.45,106.37,106.38,214545.0,107.67,108.45,106.37,106.38,214545.0
2020-02-28 10:30:00,106.32,107.22,106.21,107.18,100043.0,106.32,107.22,106.21,107.18,100043.0
2020-02-28 11:00:00,107.22,107.48,106.14,107.41,93534.0,107.22,107.48,106.14,107.41,93534.0
2020-02-28 11:30:00,107.45,108.75,107.2,107.83,80773.0,107.45,108.75,107.2,107.83,80773.0
2020-02-28 12:00:00,107.86,107.86,106.72,107.34,66583.0,107.86,107.86,106.72,107.34,66583.0
2020-02-28 12:30:00,107.38,107.8,106.89,107.68,69032.0,107.38,107.8,106.89,107.68,69032.0
2020-02-28 13:00:00,107.73,107.73,106.6,106.73,96888.0,107.73,107.73,106.6,106.73,96888.0
2020-02-28 13:30:00,106.67,106.68,105.27,106.01,173000.0,106.67,106.68,105.27,106.01,173000.0
2020-02-28 14:00:00,105.98,106.71,105.53,106.22,107309.0,105.98,106.71,105.53,106.22,107309.0
2020-02-28 14:30:00,106.21,107.48,106.11,106.55,128550.0,106.21,107.48,106.11,106.55,128550.0
2020-02-28 15:00:00,106.62,107.13,106.03,106.04,110381.0,106.62,107.13,106.03,106.04,110381.0
2020-02-28 15:30:00,106.04,107.61,105.67,107.51,533916.0,106.04,107.61,105.67,107.51,533916.0
2020-03-02 09:30:00,108.58,109.85,108.08,108.5,181554.0,108.58,109.85,108.08,108.5,181554.0
2020-03-02 10:00:00,108.47,109.08,107.92,108.64,83420.0,108.47,109.08,107.92,108.64,83420.0
2020-03-02 10:30:00,108.65,110.82,108.43,110.08,133967.0,108.65,110.82,108.43,110.08,133967.0
2020-03-02 11:00:00,110.03,111.17,109.78,111.0,98051.0,110.03,111.17,109.78,111.0,98051.0
2020-03-02 11:30:00,111.02,111.27,110.6,111.27,74911.0,111.02,111.27,110.6,111.27,74911.0
2020-03-02 12:00:00,111.26,111.28,110.47,110.63,59529.0,111.26,111.28,110.47,110.63,59529.0
2020-03-02 12:30:00,110.64,111.24,110.64,111.24,30648.0,110.64,111.24,110.64,111.24,30648.0
2020-03-02 13:00:00,111.25,111.29,110.3,110.4,45011.0,111.25,111.29,110.3,110.4,45011.0
2020-03-02 13:30:00,110.46,110.69,109.95,110.2,71007.0,110.46,110.69,109.95,110.2,71007.0
2020-03-02 14:00:00,110.2,110.54,109.71,109.72,140565.0,110.2,110.54,109.71,109.72,140565.0
2020-03-02 14:30:00,109.76,109.82,109.05,109.41,72851.0,109.76,109.82,109.05,109.41,72851.0
2020-03-02 15:00:00,109.33,110.58,109.33,110.41,86237.0,109.33,110.58,109.33,110.41,86237.0
2020-03-02 15:30:00,110.43,112.13,110.22,112.02,355760.0,110.43,112.13,110.22,112.02,355760.0
2020-03-03 09:30:00,111.75,112.26,110.36,112.12,94353.0,111.75,112.26,110.36,112.12,94353.0
2020-03-03 10:00:00,112.19,114.38,112.19,113.8,139518.0,112.19,114.38,112.19,113.8,139518.0
2020-03-03 10:30:00,113.78,115.04,113.74,114.7,76423.0,113.78,115.04,113.74,114.7,76423.0
2020-03-03 11:00:00,114.63,114.89,112.62,112.9,62073.0,114.63,114.89,112.62,112.9,62073.0
2020-03-03 11:30:00,112.81,114.5,112.73,114.45,47013.0,112.81,114.5,112.73,114.45,47013.0
2020-03-03 12:00:00,114.45,114.58,113.45,113.51,42714.0,114.45,114.58,113.45,113.51,42714.0
2020-03-03 12:30:00,113.55,113.91,113.06,113.14,40061.0,113.55,113.91,113.06,113.14,40061.0
2020-03-03 13:00:00,113.07,113.11,111.81,112.16,67079.0,113.07,113.11,111.81,112.16,67079.0
2020-03-03 13:30:00,112.12,112.49,110.45,110.51,76907.0,112.12,112.49,110.45,110.51,76907.0
2020-03-03 14:00:00,110.56,111.13,109.81,111.03,79210.0,110.56,111.13,109.81,111.03,79210.0
2020-03-03 14:30:00,111.0,111.36,110.35,111.15,67769.0,111.0,111.36,110.35,111.15,67769.0
2020-03-03 15:00:00,111.19,112.06,111.0,111.89,67626.0,111.19,112.06,111.0,111.89,67626.0
2020-03-03 15:30:00,111.95,112.08,110.77,111.13,234502.0,111.95,112.08,110.77,111.13,234502.0
2020-03-04 09:30:00,113.1,115.89,113.1,115.84,375583.0,113.1,115.89,113.1,115.84,375583.0
2020-03-04 10:00:00,115.73,116.88,115.1,116.46,185795.0,115.73,116.88,115.1,116.46,185795.0
2020-03-04 10:30:00,116.3,116.9,115.75,115.79,73637.0,116.3,116.9,115.75,115.79,73637.0
2020-03-04 11:00:00,115.92,116.26,115.71,116.19,42538.0,115.92,116.26,115.71,116.19,42538.0
2020-03-04 11:30:00,116.2,116.47,115.31,116.37,132700.0,116.2,116.47,115.31,116.37,132700.0
2020-03-04 12:00:00,116.41,117.32,116.15,117.32,80478.0,116.41,117.32,116.15,117.32,80478.0
2020-03-04 12:30:00,117.34,118.5,117.34,118.32,158726.0,117.34,118.5,117.34,118.32,158726.0
2020-03-04 13:00:00,118.33,118.61,118.07,118.32,63513.0,118.33,118.61,118.07,118.32,63513.0
2020-03-04 13:30:00,118.3,118.66,118.09,118.3,71312.0,118.3,118.66,118.09,118.3,71312.0
2020-03-04 14:00:00,118.25,118.85,117.86,118.24,78616.0,118.25,118.85,117.86,118.24,78616.0
2020-03-04 14:30:00,118.26,118.44,117.94,118.13,60711.0,118.26,118.44,117.94,118.13,60711.0
2020-03-04 15:00:00,118.15,119.28,118.06,119.26,85098.0,118.15,119.28,118.06,119.26,85098.0
2020-03-04 15:30:00,119.18,119.79,118.92,119.51,225701.0,119.18,119.79,118.92,119.51,225701.0
2020-03-05 09:30:00,115.95,118.46,115.1,116.97,151885.0,115.95,118.46,115.1,116.97,151885.0
2020-03-05 10:00:00,116.79,117.46,116.39,117.06,109834.0,116.79,117.46,116.39,117.06,109834.0
2020-03-05 10:30:00,116.98,118.47,116.93,117.74,91525.0,116.98,118.47,116.93,117.74,91525.0
2020-03-05 11:00:00,117.7,119.07,117.7,119.06,100807.0,117.7,119.07,117.7,119.06,100807.0
2020-03-05 11:30:00,119.05,119.08,117.78,117.96,62436.0,119.05,119.08,117.78,117.96,62436.0
2020-03-05 12:00:00,117.94,118.08,116.98,117.13,123436.0,117.94,118.08,116.98,117.13,123436.0
2020-03-05 12:30:00,117.12,117.22,116.14,116.73,57615.0,117.12,117.22,116.14,116.73,57615.0
2020-03-05 13:00:00,116.74,116.96,116.41,116.71,68181.0,116.74,116.96,116.41,116.71,68181.0
2020-03-05 13:30:00,116.75,117.89,116.17,116.72,224553.0,116.75,117.89,116.17,116.72,224553.0
2020-03-05 14:00:00,116.68,116.91,116.14,116.38,51651.0,116.68,116.91,116.14,116.38,51651.0
2020-03-05 14:30:00,116.32,117.06,116.32,116.75,43938.0,116.32,117.06,116.32,116.75,43938.0
2020-03-05 15:00:00,116.73,116.89,115.89,116.21,70402.0,116.73,116.89,115.89,116.21,70402.0
2020-03-05 15:30:00,116.19,117.52,116.14,117.31,330822.0,116.19,117.52,116.14,117.31,330822.0
2020-03-06 09:30:00,113.66,118.2,113.47,117.37,278090.0,113.66,118.2,113.47,117.37,278090.0
2020-03-06 10:00:00,117.42,118.71,117.05,118.26,160181.0,117.42,118.71,117.05,118.26,160181.0
2020-03-06 10:30:00,118.23,118.44,117.38,118.06,130412.0,118.23,118.44,117.38,118.06,130412.0
2020-03-06 11:00:00,118.06,118.26,116.35,116.78,77621.0,118.06,118.26,116.35,116.78,77621.0
2020-03-06 11:30:00,116.76,117.22,116.67,116.86,45722.0,116.76,117.22,116.67,116.86,45722.0
2020-03-06 12:00:00,116.8,116.84,116.33,116.45,51260.0,116.8,116.84,116.33,116.45,51260.0
2020-03-06 12:30:00,116.4,117.29,116.21,116.3,68974.0,116.4,117.29,116.21,116.3,68974.0
2020-03-06 13:00:00,116.28,116.51,115.93,116.18,65685.0,116.28,116.51,115.93,116.18,65685.0
2020-03-06 13:30:00,116.19,116.46,114.99,115.18,63273.0,116.19,116.46,114.99,115.18,63273.0
2020-03-06 14:00:00,115.15,115.72,114.87,115.59,75654.0,115.15,115.72,114.87,115.59,75654.0
2020-03-06 14:30:00,115.54,115.66,114.85,115.16,72499.0,115.54,115.66,114.85,115.16,72499.0
2020-03-06 15:00:00,115.12,116.31,114.97,116.0,150786.0,115.12,116.31,114.97,116.0,150786.0
2020-03-06 15:30:00,115.98,118.26,115.83,117.71,289148.0,115.98,118.26,115.83,117.71,289148.0
2020-03-09 09:30:00,109.9,118.03,109.17,114.11,223737.0,109.9,118.03,109.17,114.11,223737.0
2020-03-09 10:00:00,113.85,114.21,112.45,113.79,114461.0,113.85,114.21,112.45,113.79,114461.0
2020-03-09 10:30:00,113.71,114.3,113.0,113.42,68976.0,113.71,114.3,113.0,113.42,68976.0
2020-03-09 11:00:00,113.44,115.04,113.25,114.87,90294.0,113.44,115.04,113.25,114.87,90294.0
2020-03-09 11:30:00,114.53,116.17,114.23,115.49,83328.0,114.53,116.17,114.23,115.49,83328.0
2020-03-09 12:00:00,115.44,116.17,114.81,115.74,110528.0,115.44,116.17,114.81,115.74,110528.0
2020-03-09 12:30:00,115.75,115.87,114.86,115.31,81057.0,115.75,115.87,114.86,115.31,81057.0
2020-03-09 13:00:00,115.3,115.56,114.81,115.21,59799.0,115.3,115.56,114.81,115.21,59799.0
2020-03-09 13:30:00,115.11,115.22,113.88,114.13,80343.0,115.11,115.22,113.88,114.13,80343.0
2020-03-09 14:00:00,114.23,114.88,113.65,114.17,61913.0,114.23,114.88,113.65,114.17,61913.0
2020-03-09 14:30:00,114.09,114.89,113.48,114.69,83950.0,114.09,114.89,113.48,114.69,83950.0
2020-03-09 15:00:00,114.65,115.2,114.18,114.66,108327.0,114.65,115.2,114.18,114.66,108327.0
2020-03-09 15:30:00,114.58,115.35,113.76,113.83,340990.0,114.58,115.35,113.76,113.83,340990.0
2020-03-10 09:30:00,118.55,118.88,116.23,117.51,327357.0,118.55,118.88,116.23,117.51,327357.0
2020-03-10 10:00:00,117.57,117.67,115.48,115.7,85818.0,117.57,117.67,115.48,115.7,85818.0
2020-03-10 10:30:00,115.8,116.43,115.04,115.15,68153.0,115.8,116.43,115.04,115.15,68153.0
2020-03-10 11:00:00,115.16,116.0,113.65,113.66,79586.0,115.16,116.0,113.65,113.66,79586.0
2020-03-10 11:30:00,113.67,114.26,113.3,113.86,134690.0,113.67,114.26,113.3,113.86,134690.0
2020-03-10 12:00:00,113.93,116.35,113.89,115.6,85262.0,113.93,116.35,113.89,115.6,85262.0
2020-03-10 12:30:00,115.48,116.19,114.98,115.82,39076.0,115.48,116.19,114.98,115.82,39076.0
2020-03-10 13:00:00,115.6,116.98,115.25,116.5,33094.0,115.6,116.98,115.25,116.5,33094.0
2020-03-10 13:30:00,116.56,116.8,114.69,114.9,54418.0,116.56,116.8,114.69,114.9,54418.0
2020-03-10 14:00:00,114.68,114.97,114.14,114.9,66329.0,114.68,114.97,114.14,114.9,66329.0
2020-03-10 14:30:00,114.89,116.66,114.83,116.33,61359.0,114.89,116.66,114.83,116.33,61359.0
2020-03-10 15:00:00,116.59,118.59,116.53,117.83,100378.0,116.59,118.59,116.53,117.83,100378.0
2020-03-10 15:30:00,117.8,118.88,117.28,118.75,307724.0,117.8,118.88,117.28,118.75,307724.0
2020-03-11 09:30:00,116.44,117.61,115.85,116.83,199159.0,116.44,117.61,115.85,116.83,199159.0
2020-03-11 10:00:00,117.0,118.46,116.79,117.49,107764.0,117.0,118.46,116.79,117.49,107764.0
2020-03-11 10:30:00,117.46,118.25,116.99,117.27,58803.0,117.46,118.25,116.99,117.27,58803.0
2020-03-11 11:00:00,117.23,118.45,117.22,117.77,98460.0,117.23,118.45,117.22,117.77,98460.0
2020-03-11 11:30:00,117.7,118.52,117.36,118.18,76881.0,117.7,118.52,117.36,118.18,76881.0
2020-03-11 12:00:00,118.21,119.81,118.11,119.45,151842.0,118.21,119.81,118.11,119.45,151842.0
2020-03-11 12:30:00,119.44,119.62,117.54,118.05,155645.0,119.44,119.62,117.54,118.05,155645.0
2020-03-11 13:00:00,118.02,118.02,117.14,117.31,61103.0,118.02,118.02,117.14,117.31,61103.0
2020-03-11 13:30:00,117.33,117.64,116.49,117.1,41971.0,117.33,117.64,116.49,117.1,41971.0
2020-03-11 14:00:00,117.17,117.17,116.54,116.87,58410.0,117.17,117.17,116.54,116.87,58410.0
2020-03-11 14:30:00,116.91,118.24,116.8,117.87,79845.0,116.91,118.24,116.8,117.87,79845.0
2020-03-11 15:00:00,117.87,117.9,116.42,117.23,101544.0,117.87,117.9,116.42,117.23,101544.0
2020-03-11 15:30:00,117.16,119.83,117.07,118.9,271275.0,117.16,119.83,117.07,118.9,271275.0
2020-03-12 09:30:00,112.0,114.87,110.0,114.78,143136.0,112.0,114.87,110.0,114.78,143136.0
2020-03-12 10:00:00,114.58,115.82,113.64,115.15,156862.0,114.58,115.82,113.64,115.15,156862.0
2020-03-12 10:30:00,115.07,116.46,114.59,115.92,117146.0,115.07,116.46,114.59,115.92,117146.0
2020-03-12 11:00:00,115.81,115.82,114.59,115.26,192196.0,115.81,115.82,114.59,115.26,192196.0
2020-03-12 11:30:00,115.3,115.67,111.59,112.23,131336.0,115.3,115.67,111.59,112.23,131336.0
2020-03-12 12:00:00,112.18,112.39,111.24,111.96,113301.0,112.18,112.39,111.24,111.96,113301.0
2020-03-12 12:30:00,111.81,114.22,111.18,113.64,105819.0,111.81,114.22,111.18,113.64,105819.0
2020-03-12 13:00:00,113.59,116.73,112.93,113.4,139706.0,113.59,116.73,112.93,113.4,139706.0
2020-03-12 13:30:00,113.31,113.79,110.51,112.35,88578.0,113.31,113.79,110.51,112.35,88578.0
2020-03-12 14:00:00,112.3,112.62,110.51,110.84,91207.0,112.3,112.62,110.51,110.84,91207.0
2020-03-12 14:30:00,110.63,111.66,109.64,109.73,88174.0,110.63,111.66,109.64,109.73,88174.0
2020-03-12 15:00:00,109.86,111.21,109.65,109.89,122384.0,109.86,111.21,109.65,109.89,122384.0
2020-03-12 15:30:00,109.87,112.02,108.35,108.35,449361.0,109.87,112.02,108.35,108.35,449361.0
2020-03-13 09:30:00,114.2,114.2,111.73,111.98,224010.0,114.2,114.2,111.73,111.98,224010.0
2020-03-13 10:00:00,111.95,113.82,111.52,113.46,120584.0,111.95,113.82,111.52,113.46,120584.0
2020-03-13 10:30:00,113.53,113.67,111.33,111.43,92699.0,113.53,113.67,111.33,111.43,92699.0
2020-03-13 11:00:00,111.53,112.39,110.79,110.79,59446.0,111.53,112.39,110.79,110.79,59446.0
2020-03-13 11:30:00,110.88,111.07,109.42,110.19,55281.0,110.88,111.07,109.42,110.19,55281.0
2020-03-13 12:00:00,110.35,110.5,109.5,109.89,83604.0,110.35,110.5,109.5,109.89,83604.0
2020-03-13 12:30:00,109.76,111.35,109.75,110.19,69180.0,109.76,111.35,109.75,110.19,69180.0
2020-03-13 13:00:00,110.16,110.92,109.82,110.76,70849.0,110.16,110.92,109.82,110.76,70849.0
2020-03-13 13:30:00,110.77,112.32,110.54,112.01,54899.0,110.77,112.32,110.54,112.01,54899.0
2020-03-13 14:00:00,111.94,111.99,110.51,110.51,71473.0,111.94,111.99,110.51,110.51,71473.0
2020-03-13 14:30:00,110.56,110.79,109.58,110.48,62987.0,110.56,110.79,109.58,110.48,62987.0
2020-03-13 15:00:00,110.53,112.47,110.21,111.8,198258.0,110.53,112.47,110.21,111.8,198258.0
2020-03-13 15:30:00,111.95,116.73,110.23,116.62,561641.0,111.95,116.73,110.23,116.62,561641.0
2020-03-16 09:30:00,105.84,112.71,104.95,112.17,103532.0,105.84,112.71,104.95,112.17,103532.0
2020-03-16 10:00:00,111.91,113.55,110.0,111.97,164950.0,111.91,113.55,110.0,111.97,164950.0
2020-03-16 10:30:00,112.12,114.65,111.04,111.77,140918.0,112.12,114.65,111.04,111.77,140918.0
2020-03-16 11:00:00,111.84,115.17,111.75,114.21,112262.0,111.84,115.17,111.75,114.21,112262.0
2020-03-16 11:30:00,114.19,114.71,113.0,114.3,88955.0,114.19,114.71,113.0,114.3,88955.0
2020-03-16 12:00:00,114.34,114.48,113.0,113.09,136324.0,114.34,114.48,113.0,113.09,136324.0
2020-03-16 12:30:00,113.14,113.99,112.78,112.89,70402.0,113.14,113.99,112.78,112.89,70402.0
2020-03-16 13:00:00,112.82,113.61,112.37,113.47,105074.0,112.82,113.61,112.37,113.47,105074.0
2020-03-16 13:30:00,113.37,113.5,111.87,111.94,132135.0,113.37,113.5,111.87,111.94,132135.0
2020-03-16 14:00:00,111.9,111.9,109.5,110.66,92333.0,111.9,111.9,109.5,110.66,92333.0
2020-03-16 14:30:00,110.7,111.85,110.52,111.42,96065.0,110.7,111.85,110.52,111.42,96065.0
2020-03-16 15:00:00,111.44,112.98,111.35,111.86,98226.0,111.44,112.98,111.35,111.86,98226.0
2020-03-16 15:30:00,111.91,111.94,107.7,108.0,436507.0,111.91,111.94,107.7,108.0,436507.0
2020-03-17 09:30:00,110.53,111.0,105.64,105.71,140463.0,110.53,111.0,105.64,105.71,140463.0
2020-03-17 10:00:00,105.65,107.79,105.15,107.39,113305.0,105.65,107.79,105.15,107.39,113305.0
2020-03-17 10:30:00,107.56,110.15,107.16,110.0,192248.0,107.56,110.15,107.16,110.0,192248.0
2020-03-17 11:00:00,109.98,114.87,109.95,114.52,134667.0,109.98,114.87,109.95,114.52,134667.0
2020-03-17 11:30:00,114.55,116.99,113.63,116.36,169887.0,114.55,116.99,113.63,116.36,169887.0
2020-03-17 12:00:00,116.46,117.96,115.8,116.01,166501.0,116.46,117.96,115.8,116.01,166501.0
2020-03-17 12:30:00,116.03,117.01,114.31,115.45,98093.0,116.03,117.01,114.31,115.45,98093.0
2020-03-17 13:00:00,115.59,115.93,112.35,113.61,101826.0,115.59,115.93,112.35,113.61,101826.0
2020-03-17 13:30:00,113.7,116.12,113.39,115.69,125063.0,113.7,116.12,113.39,115.69,125063.0
2020-03-17 14:00:00,115.67,116.95,114.87,116.3,77068.0,115.67,116.95,114.87,116.3,77068.0
2020-03-17 14:30:00,116.51,117.31,115.64,115.64,161540.0,116.51,117.31,115.64,115.64,161540.0
2020-03-17 15:00:00,115.67,115.84,113.97,114.64,146264.0,115.67,115.84,113.97,114.64,146264.0
2020-03-17 15:30:00,114.7,117.1,114.55,116.46,298619.0,114.7,117.1,114.55,116.46,298619.0
2020-03-18 09:30:00,111.65,114.06,109.02,112.73,181608.0,111.65,114.06,109.02,112.73,181608.0
2020-03-18 10:00:00,112.7,114.7,112.35,114.28,137626.0,112.7,114.7,112.35,114.28,137626.0
2020-03-18 10:30:00,114.24,117.99,113.68,115.48,182317.0,114.24,117.99,113.68,115.48,182317.0
2020-03-18 11:00:00,115.52,117.49,114.91,116.51,171471.0,115.52,117.49,114.91,116.51,171471.0
2020-03-18 11:30:00,116.37,120.5,116.13,119.6,324350.0,116.37,120.5,116.13,119.6,324350.0
2020-03-18 12:00:00,119.41,119.5,114.56,115.54,133963.0,119.41,119.5,114.56,115.54,133963.0
2020-03-18 12:30:00,115.53,115.58,112.11,112.29,77365.0,115.53,115.58,112.11,112.29,77365.0
2020-03-18 13:00:00,111.33,112.86,109.5,109.73,186797.0,111.33,112.86,109.5,109.73,186797.0
2020-03-18 13:30:00,109.81,111.35,104.06,104.82,226317.0,109.81,111.35,104.06,104.82,226317.0
2020-03-18 14:00:00,104.7,105.43,103.31,104.37,178673.0,104.7,105.43,103.31,104.37,178673.0
2020-03-18 14:30:00,104.24,108.64,103.91,108.14,123968.0,104.24,108.64,103.91,108.14,123968.0
2020-03-18 15:00:00,108.35,109.19,102.58,102.58,184624.0,108.35,109.19,102.58,102.58,184624.0
2020-03-18 15:30:00,102.74,106.74,101.8,106.62,432814.0,102.74,106.74,101.8,106.62,432814.0
2020-03-19 09:30:00,107.26,107.38,102.97,104.34,134815.0,107.26,107.38,102.97,104.34,134815.0
2020-03-19 10:00:00,104.19,106.96,103.59,105.55,135675.0,104.19,106.96,103.59,105.55,135675.0
2020-03-19 10:30:00,105.23,106.98,104.57,106.06,46831.0,105.23,106.98,104.57,106.06,46831.0
2020-03-19 11:00:00,106.29,107.34,105.94,106.73,67681.0,106.29,107.34,105.94,106.73,67681.0
2020-03-19 11:30:00,106.58,107.1,105.2,105.32,118694.0,106.58,107.1,105.2,105.32,118694.0
2020-03-19 12:00:00,105.23,105.38,103.33,103.7,80929.0,105.23,105.38,103.33,103.7,80929.0
2020-03-19 12:30:00,103.75,106.31,103.15,105.46,110927.0,103.75,106.31,103.15,105.46,110927.0
2020-03-19 13:00:00,105.55,105.73,103.75,105.5,133899.0,105.55,105.73,103.75,105.5,133899.0
2020-03-19 13:30:00,105.06,108.2,104.73,108.18,188775.0,105.06,108.2,104.73,108.18,188775.0
2020-03-19 14:00:00,108.26,108.75,106.59,106.89,94652.0,108.26,108.75,106.59,106.89,94652.0
2020-03-19 14:30:00,106.6,108.12,106.23,108.06,112035.0,106.6,108.12,106.23,108.06,112035.0
2020-03-19 15:00:00,108.12,108.4,107.07,107.65,94295.0,108.12,108.4,107.07,107.65,94295.0
2020-03-19 15:30:00,107.71,108.0,105.95,106.33,269285.0,107.71,108.0,105.95,106.33,269285.0
2020-03-20 09:30:00,108.52,110.14,107.28,109.07,293871.0,108.52,110.14,107.28,109.07,293871.0
2020-03-20 10:00:00,109.38,109.73,107.68,108.21,153471.0,109.38,109.73,107.68,108.21,153471.0
2020-03-20 10:30:00,108.13,110.1,108.13,109.94,78595.0,108.13,110.1,108.13,109.94,78595.0
2020-03-20 11:00:00,109.86,110.05,107.0,107.34,93689.0,109.86,110.05,107.0,107.34,93689.0
2020-03-20 11:30:00,107.22,107.23,105.18,105.79,108529.0,107.22,107.23,105.18,105.79,108529.0
2020-03-20 12:00:00,105.89,106.55,102.97,103.36,156179.0,105.89,106.55,102.97,103.36,156179.0
2020-03-20 12:30:00,103.44,105.5,103.18,104.61,56201.0,103.44,105.5,103.18,104.61,56201.0
2020-03-20 13:00:00,104.8,106.26,104.01,104.07,64679.0,104.8,106.26,104.01,104.07,64679.0
2020-03-20 13:30:00,104.15,104.79,103.7,104.58,52575.0,104.15,104.79,103.7,104.58,52575.0
2020-03-20 14:00:00,104.59,105.05,101.84,102.27,153418.0,104.59,105.05,101.84,102.27,153418.0
2020-03-20 14:30:00,102.14,103.15,100.85,101.52,115187.0,102.14,103.15,100.85,101.52,115187.0
2020-03-20 15:00:00,101.51,102.15,100.02,101.94,293518.0,101.51,102.15,100.02,101.94,293518.0
2020-03-20 15:30:00,101.69,102.23,100.0,100.0,394358.0,101.69,102.23,100.0,100.0,394358.0
2020-03-23 09:30:00,102.22,106.15,100.35,105.83,211924.0,102.22,106.15,100.35,105.83,211924.0
2020-03-23 10:00:00,105.77,107.22,105.28,106.14,130308.0,105.77,107.22,105.28,106.14,130308.0
2020-03-23 10:30:00,105.92,107.07,105.16,105.19,99546.0,105.92,107.07,105.16,105.19,99546.0
2020-03-23 11:00:00,105.23,106.51,104.71,104.83,149165.0,105.23,106.51,104.71,104.83,149165.0
2020-03-23 11:30:00,104.9,106.34,104.78,106.19,59046.0,104.9,106.34,104.78,106.19,59046.0
2020-03-23 12:00:00,106.25,108.77,106.24,108.47,112909.0,106.25,108.77,106.24,108.47,112909.0
2020-03-23 12:30:00,108.54,111.94,107.98,111.55,91170.0,108.54,111.94,107.98,111.55,91170.0
2020-03-23 13:00:00,111.53,111.57,109.19,109.5,148293.0,111.53,111.57,109.19,109.5,148293.0
2020-03-23 13:30:00,109.38,109.5,106.67,107.25,75526.0,109.38,109.5,106.67,107.25,75526.0
2020-03-23 14:00:00,107.25,109.98,106.25,109.87,72955.0,107.25,109.98,106.25,109.87,72955.0
2020-03-23 14:30:00,110.0,110.67,108.94,109.25,149891.0,110.0,110.67,108.94,109.25,149891.0
2020-03-23 15:00:00,109.44,110.12,107.02,108.31,191152.0,109.44,110.12,107.02,108.31,191152.0
2020-03-23 15:30:00,108.32,111.0,107.87,109.77,492933.0,108.32,111.0,107.87,109.77,492933.0
2020-03-24 09:30:00,114.09,117.49,111.06,111.63,155252.0,114.09,117.49,111.06,111.63,155252.0
2020-03-24 10:00:00,111.75,112.49,110.57,112.0,138863.0,111.75,112.49,110.57,112.0,138863.0
2020-03-24 10:30:00,112.08,112.75,109.41,110.19,169261.0,112.08,112.75,109.41,110.19,169261.0
2020-03-24 11:00:00,110.01,111.44,109.67,110.86,134449.0,110.01,111.44,109.67,110.86,134449.0
2020-03-24 11:30:00,110.86,111.14,109.69,110.68,110430.0,110.86,111.14,109.69,110.68,110430.0
2020-03-24 12:00:00,110.79,112.7,110.16,112.61,112555.0,110.79,112.7,110.16,112.61,112555.0
2020-03-24 12:30:00,112.57,112.98,111.72,111.72,58269.0,112.57,112.98,111.72,111.72,58269.0
2020-03-24 13:00:00,111.69,112.15,109.59,110.39,77570.0,111.69,112.15,109.59,110.39,77570.0
2020-03-24 13:30:00,110.36,111.62,109.0,109.54,73316.0,110.36,111.62,109.0,109.54,73316.0
2020-03-24 14:00:00,109.62,110.67,108.39,110.58,89374.0,109.62,110.67,108.39,110.58,89374.0
2020-03-24 14:30:00,110.51,112.5,110.26,112.36,83709.0,110.51,112.5,110.26,112.36,83709.0
2020-03-24 15:00:00,112.33,112.38,111.72,112.14,96083.0,112.33,112.38,111.72,112.14,96083.0
2020-03-24 15:30:00,112.19,112.82,111.2,112.22,290453.0,112.19,112.82,111.2,112.22,290453.0
2020-03-25 09:30:00,111.86,115.3,111.1,111.44,137323.0,111.86,115.3,111.1,111.44,137323.0
2020-03-25 10:00:00,111.48,114.87,110.75,112.88,119418.0,111.48,114.87,110.75,112.88,119418.0
2020-03-25 10:30:00,113.14,114.47,111.5,113.85,94917.0,113.14,114.47,111.5,113.85,94917.0
2020-03-25 11:00:00,114.11,114.79,112.43,112.75,121395.0,114.11,114.79,112.43,112.75,121395.0
2020-03-25 11:30:00,112.79,113.5,111.95,112.0,87025.0,112.79,113.5,111.95,112.0,87025.0
2020-03-25 12:00:00,111.98,113.09,111.92,111.95,115344.0,111.98,113.09,111.92,111.95,115344.0
2020-03-25 12:30:00,111.93,112.59,111.2,112.34,98067.0,111.93,112.59,111.2,112.34,98067.0
2020-03-25 13:00:00,112.42,113.7,112.21,113.35,67455.0,112.42,113.7,112.21,113.35,67455.0
2020-03-25 13:30:00,113.35,113.92,111.58,111.94,95237.0,113.35,113.92,111.58,111.94,95237.0
2020-03-25 14:00:00,111.98,113.17,111.21,112.03,71570.0,111.98,113.17,111.21,112.03,71570.0
2020-03-25 14:30:00,112.05,112.81,111.45,112.04,84656.0,112.05,112.81,111.45,112.04,84656.0
2020-03-25 15:00:00,112.16,112.67,110.22,110.33,98539.0,112.16,112.67,110.22,110.33,98539.0
2020-03-25 15:30:00,110.41,111.17,108.0,109.72,429372.0,110.41,111.17,108.0,109.72,429372.0
2020-03-26 09:30:00,110.25,113.52,109.02,111.65,131714.0,110.25,113.52,109.02,111.65,131714.0
2020-03-26 10:00:00,111.64,113.5,110.61,113.11,128068.0,111.64,113.5,110.61,113.11,128068.0
2020-03-26 10:30:00,113.14,113.65,110.42,111.48,83850.0,113.14,113.65,110.42,111.48,83850.0
2020-03-26 11:00:00,111.32,111.66,108.61,109.4,128734.0,111.32,111.66,108.61,109.4,128734.0
2020-03-26 11:30:00,109.5,110.55,109.19,110.5,153008.0,109.5,110.55,109.19,110.5,153008.0
2020-03-26 12:00:00,110.6,110.74,109.81,110.5,110387.0,110.6,110.74,109.81,110.5,110387.0
2020-03-26 12:30:00,110.41,110.95,109.91,110.68,83795.0,110.41,110.95,109.91,110.68,83795.0
2020-03-26 13:00:00,110.68,111.06,109.75,110.84,84900.0,110.68,111.06,109.75,110.84,84900.0
2020-03-26 13:30:00,110.84,112.28,109.94,111.96,76975.0,110.84,112.28,109.94,111.96,76975.0
2020-03-26 14:00:00,111.87,112.16,110.35,111.48,85646.0,111.87,112.16,110.35,111.48,85646.0
2020-03-26 14:30:00,111.61,111.86,110.93,111.22,52838.0,111.61,111.86,110.93,111.22,52838.0
2020-03-26 15:00:00,111.12,113.31,111.05,113.26,88336.0,111.12,113.31,111.05,113.26,88336.0
2020-03-26 15:30:00,113.32,115.59,112.5,115.29,327456.0,113.32,115.59,112.5,115.29,327456.0
2020-03-27 09:30:00,113.21,113.87,111.45,111.78,124191.0,113.21,113.87,111.45,111.78,124191.0
2020-03-27 10:00:00,111.78,112.37,110.95,111.41,88500.0,111.78,112.37,110.95,111.41,88500.0
2020-03-27 10:30:00,111.24,112.32,111.08,112.06,58942.0,111.24,112.32,111.08,112.06,58942.0
2020-03-27 11:00:00,112.06,112.61,111.17,111.36,58238.0,112.06,112.61,111.17,111.36,58238.0
2020-03-27 11:30:00,111.28,111.51,110.04,110.35,67548.0,111.28,111.51,110.04,110.35,67548.0
2020-03-27 12:00:00,110.52,110.99,110.0,110.56,63383.0,110.52,110.99,110.0,110.56,63383.0
2020-03-27 12:30:00,110.31,111.06,110.21,110.95,46797.0,110.31,111.06,110.21,110.95,46797.0
2020-03-27 13:00:00,110.92,111.95,110.69,111.08,90183.0,110.92,111.95,110.69,111.08,90183.0
2020-03-27 13:30:00,111.14,112.5,111.1,112.35,97580.0,111.14,112.5,111.1,112.35,97580.0
2020-03-27 14:00:00,112.31,112.57,111.93,112.51,63937.0,112.31,112.57,111.93,112.51,63937.0
2020-03-27 14:30:00,112.51,113.85,112.44,113.53,69973.0,112.51,113.85,112.44,113.53,69973.0
2020-03-27 15:00:00,113.53,114.58,113.33,114.21,240428.0,113.53,114.58,113.33,114.21,240428.0
2020-03-27 15:30:00,114.19,114.35,110.82,111.56,272974.0,114.19,114.35,110.82,111.56,272974.0
2020-03-30 09:30:00,113.88,118.4,112.88,117.76,429847.0,113.88,118.4,112.88,117.76,429847.0
2020-03-30 10:00:00,117.77,119.36,116.8,117.85,371797.0,117.77,119.36,116.8,117.85,371797.0
2020-03-30 10:30:00,117.75,118.24,116.68,117.5,202415.0,117.75,118.24,116.68,117.5,202415.0
2020-03-30 11:00:00,117.55,117.85,116.54,116.71,105996.0,117.55,117.85,116.54,116.71,105996.0
2020-03-30 11:30:00,116.82,116.97,115.86,116.09,117303.0,116.82,116.97,115.86,116.09,117303.0
2020-03-30 12:00:00,116.08,116.58,115.28,116.25,133062.0,116.08,116.58,115.28,116.25,133062.0
2020-03-30 12:30:00,116.38,117.42,116.05,117.05,101184.0,116.38,117.42,116.05,117.05,101184.0
2020-03-30 13:00:00,116.92,117.97,116.79,117.11,101129.0,116.92,117.97,116.79,117.11,101129.0
2020-03-30 13:30:00,117.12,117.64,116.51,117.59,137608.0,117.12,117.64,116.51,117.59,137608.0
2020-03-30 14:00:00,117.6,117.73,116.6,117.66,104228.0,117.6,117.73,116.6,117.66,104228.0
2020-03-30 14:30:00,117.56,118.19,117.43,117.88,127994.0,117.56,118.19,117.43,117.88,127994.0
2020-03-30 15:00:00,117.95,119.0,117.75,118.15,97882.0,117.95,119.0,117.75,118.15,97882.0
2020-03-30 15:30:00,118.17,119.89,117.99,118.46,461389.0,118.17,119.89,117.99,118.46,461389.0
2020-03-31 09:30:00,118.33,120.7,117.47,120.06,95069.0,118.33,120.7,117.47,120.06,95069.0
2020-03-31 10:00:00,120.07,120.15,117.82,117.83,65094.0,120.07,120.15,117.82,117.83,65094.0
2020-03-31 10:30:00,117.88,118.41,117.24,118.31,96750.0,117.88,118.41,117.24,118.31,96750.0
2020-03-31 11:00:00,118.28,119.38,118.09,119.33,73581.0,118.28,119.38,118.09,119.33,73581.0
2020-03-31 11:30:00,119.36,119.48,118.88,119.41,75252.0,119.36,119.48,118.88,119.41,75252.0
2020-03-31 12:00:00,119.46,119.82,119.09,119.29,66943.0,119.46,119.82,119.09,119.29,66943.0
2020-03-31 12:30:00,119.32,119.34,118.71,118.78,84524.0,119.32,119.34,118.71,118.78,84524.0
2020-03-31 13:00:00,118.8,119.21,117.87,118.42,42701.0,118.8,119.21,117.87,118.42,42701.0
2020-03-31 13:30:00,118.29,119.39,117.88,119.39,48076.0,118.29,119.39,117.88,119.39,48076.0
2020-03-31 14:00:00,119.31,119.76,118.24,118.93,44436.0,119.31,119.76,118.24,118.93,44436.0
2020-03-31 14:30:00,118.81,119.3,118.59,118.99,36625.0,118.81,119.3,118.59,118.99,36625.0
2020-03-31 15:00:00,118.97,119.15,117.08,117.5,86516.0,118.97,119.15,117.08,117.5,86516.0
2020-03-31 15:30:00,117.53,118.83,116.29,118.59,268130.0,117.53,118.83,116.29,118.59,268130.0
2020-04-01 09:30:00,115.52,121.72,114.66,121.45,301480.0,115.52,121.72,114.66,121.45,301480.0
2020-04-01 10:00:00,121.45,123.19,120.26,122.83,210969.0,121.45,123.19,120.26,122.83,210969.0
2020-04-01 10:30:00,122.81,123.91,121.52,122.47,250020.0,122.81,123.91,121.52,122.47,250020.0
2020-04-01 11:00:00,122.46,123.23,121.01,121.19,137132.0,122.46,123.23,121.01,121.19,137132.0
2020-04-01 11:30:00,121.03,121.1,118.4,118.67,274878.0,121.03,121.1,118.4,118.67,274878.0
2020-04-01 12:00:00,118.76,118.76,117.08,117.44,123427.0,118.76,118.76,117.08,117.44,123427.0
2020-04-01 12:30:00,117.43,117.9,116.35,117.58,121798.0,117.43,117.9,116.35,117.58,121798.0
2020-04-01 13:00:00,117.52,118.58,116.62,118.58,116611.0,117.52,118.58,116.62,118.58,116611.0
2020-04-01 13:30:00,118.56,119.15,116.89,118.19,93458.0,118.56,119.15,116.89,118.19,93458.0
2020-04-01 14:00:00,118.09,118.26,116.13,116.61,79022.0,118.09,118.26,116.13,116.61,79022.0
2020-04-01 14:30:00,116.72,116.74,115.9,116.11,85250.0,116.72,116.74,115.9,116.11,85250.0
2020-04-01 15:00:00,116.22,116.3,115.67,115.72,184394.0,116.22,116.3,115.67,115.72,184394.0
2020-04-01 15:30:00,115.69,116.81,115.65,116.27,209899.0,115.69,116.81,115.65,116.27,209899.0
2020-04-02 09:30:00,117.09,119.5,116.51,118.09,117133.0,117.09,119.5,116.51,118.09,117133.0
2020-04-02 10:00:00,118.28,120.12,117.46,118.65,119431.0,118.28,120.12,117.46,118.65,119431.0
2020-04-02 10:30:00,118.43,118.89,116.16,117.42,65017.0,118.43,118.89,116.16,117.42,65017.0
2020-04-02 11:00:00,117.43,118.46,117.15,118.11,65076.0,117.43,118.46,117.15,118.11,65076.0
2020-04-02 11:30:00,118.05,118.3,116.78,117.4,51469.0,118.05,118.3,116.78,117.4,51469.0
2020-04-02 12:00:00,117.25,117.55,116.59,116.78,45232.0,117.25,117.55,116.59,116.78,45232.0
2020-04-02 12:30:00,116.85,117.3,116.41,117.01,35578.0,116.85,117.3,116.41,117.01,35578.0
2020-04-02 13:00:00,117.09,117.43,115.49,115.75,71032.0,117.09,117.43,115.49,115.75,71032.0
2020-04-02 13:30:00,115.75,116.79,115.57,116.45,67104.0,115.75,116.79,115.57,116.45,67104.0
2020-04-02 14:00:00,116.5,117.07,116.29,116.67,86578.0,116.5,117.07,116.29,116.67,86578.0
2020-04-02 14:30:00,116.61,117.81,116.41,117.73,66382.0,116.61,117.81,116.41,117.73,66382.0
2020-04-02 15:00:00,117.74,118.09,116.04,116.36,76243.0,117.74,118.09,116.04,116.36,76243.0
2020-04-02 15:30:00,116.37,119.84,116.08,119.5,255152.0,116.37,119.84,116.08,119.5,255152.0
2020-04-03 09:30:00,119.34,121.3,118.57,121.27,120750.0,119.34,121.3,118.57,121.27,120750.0
2020-04-03 10:00:00,120.89,121.6,118.55,119.42,51912.0,120.89,121.6,118.55,119.42,51912.0
2020-04-03 10:30:00,119.37,120.02,118.73,119.29,48507.0,119.37,120.02,118.73,119.29,48507.0
2020-04-03 11:00:00,119.26,119.98,119.22,119.88,27371.0,119.26,119.98,119.22,119.88,27371.0
2020-04-03 11:30:00,119.81,120.0,119.32,119.71,34358.0,119.81,120.0,119.32,119.71,34358.0
2020-04-03 12:00:00,119.76,119.9,118.78,118.87,55689.0,119.76,119.9,118.78,118.87,55689.0
2020-04-03 12:30:00,118.91,119.6,118.69,119.11,47518.0,118.91,119.6,118.69,119.11,47518.0
2020-04-03 13:00:00,119.16,119.34,118.65,118.86,42060.0,119.16,119.34,118.65,118.86,42060.0
2020-04-03 13:30:00,118.78,119.06,118.39,118.69,44094.0,118.78,119.06,118.39,118.69,44094.0
2020-04-03 14:00:00,118.71,118.85,117.77,118.81,45214.0,118.71,118.85,117.77,118.81,45214.0
2020-04-03 14:30:00,118.81,119.05,118.26,119.04,42588.0,118.81,119.05,118.26,119.04,42588.0
2020-04-03 15:00:00,118.99,119.15,118.39,118.67,51115.0,118.99,119.15,118.39,118.67,51115.0
2020-04-03 15:30:00,118.69,118.95,117.95,118.49,155139.0,118.69,118.95,117.95,118.49,155139.0
2020-04-06 09:30:00,120.76,122.48,119.01,122.03,166003.0,120.76,122.48,119.01,122.03,166003.0
2020-04-06 10:00:00,122.03,122.03,120.55,120.66,61163.0,122.03,122.03,120.55,120.66,61163.0
2020-04-06 10:30:00,120.68,121.49,120.12,121.16,80928.0,120.68,121.49,120.12,121.16,80928.0
2020-04-06 11:00:00,121.32,122.17,121.11,122.04,81659.0,121.32,122.17,121.11,122.04,81659.0
2020-04-06 11:30:00,121.99,122.04,121.33,121.6,35613.0,121.99,122.04,121.33,121.6,35613.0
2020-04-06 12:00:00,121.68,122.01,121.5,121.84,53414.0,121.68,122.01,121.5,121.84,53414.0
2020-04-06 12:30:00,121.78,122.05,121.58,121.92,34825.0,121.78,122.05,121.58,121.92,34825.0
2020-04-06 13:00:00,121.89,122.0,121.3,121.49,32249.0,121.89,122.0,121.3,121.49,32249.0
2020-04-06 13:30:00,121.62,122.01,121.51,121.66,43229.0,121.62,122.01,121.51,121.66,43229.0
2020-04-06 14:00:00,121.75,122.0,120.43,120.53,39066.0,121.75,122.0,120.43,120.53,39066.0
2020-04-06 14:30:00,120.47,120.96,120.05,120.75,43523.0,120.47,120.96,120.05,120.75,43523.0
2020-04-06 15:00:00,120.79,120.98,119.53,120.0,78956.0,120.79,120.98,119.53,120.0,78956.0
2020-04-06 15:30:00,119.98,121.84,119.63,121.34,268801.0,119.98,121.84,119.63,121.34,268801.0
2020-04-07 09:30:00,123.43,123.7,117.53,117.58,278084.0,123.43,123.7,117.53,117.58,278084.0
2020-04-07 10:00:00,117.79,119.19,117.2,118.57,161373.0,117.79,119.19,117.2,118.57,161373.0
2020-04-07 10:30:00,118.56,120.2,118.46,119.37,90768.0,118.56,120.2,118.46,119.37,90768.0
2020-04-07 11:00:00,119.31,119.83,118.58,119.78,68186.0,119.31,119.83,118.58,119.78,68186.0
2020-04-07 11:30:00,119.73,121.19,119.46,120.77,103756.0,119.73,121.19,119.46,120.77,103756.0
2020-04-07 12:00:00,120.76,122.05,120.71,121.83,61183.0,120.76,122.05,120.71,121.83,61183.0
2020-04-07 12:30:00,121.84,121.85,121.18,121.19,88187.0,121.84,121.85,121.18,121.19,88187.0
2020-04-07 13:00:00,121.26,121.39,120.38,120.98,64851.0,121.26,121.39,120.38,120.98,64851.0
2020-04-07 13:30:00,121.13,121.2,120.56,120.67,54066.0,121.13,121.2,120.56,120.67,54066.0
2020-04-07 14:00:00,120.64,120.66,119.63,119.96,39888.0,120.64,120.66,119.63,119.96,39888.0
2020-04-07 14:30:00,119.9,120.07,118.94,119.14,33208.0,119.9,120.07,118.94,119.14,33208.0
2020-04-07 15:00:00,119.17,120.02,119.08,119.09,41790.0,119.17,120.02,119.08,119.09,41790.0
2020-04-07 15:30:00,119.21,120.52,118.77,120.04,292946.0,119.21,120.52,118.77,120.04,292946.0
2020-04-08 09:30:00,121.11,121.87,120.04,120.24,91363.0,121.11,121.87,120.04,120.24,91363.0
2020-04-08 10:00:00,120.33,120.84,119.71,120.76,53147.0,120.33,120.84,119.71,120.76,53147.0
2020-04-08 10:30:00,120.85,121.87,120.45,121.82,55894.0,120.85,121.87,120.45,121.82,55894.0
2020-04-08 11:00:00,121.82,122.12,121.54,121.83,59495.0,121.82,122.12,121.54,121.83,59495.0
2020-04-08 11:30:00,121.88,121.88,120.08,120.12,99489.0,121.88,121.88,120.08,120.12,99489.0
2020-04-08 12:00:00,120.08,120.38,119.41,119.5,74946.0,120.08,120.38,119.41,119.5,74946.0
2020-04-08 12:30:00,119.51,119.91,118.73,118.8,69671.0,119.51,119.91,118.73,118.8,69671.0
2020-04-08 13:00:00,118.96,119.6,118.71,119.27,72172.0,118.96,119.6,118.71,119.27,72172.0
2020-04-08 13:30:00,119.3,119.45,118.98,119.13,33745.0,119.3,119.45,118.98,119.13,33745.0
2020-04-08 14:00:00,119.14,119.92,119.09,119.76,56203.0,119.14,119.92,119.09,119.76,56203.0
2020-04-08 14:30:00,119.77,120.11,119.2,119.53,55107.0,119.77,120.11,119.2,119.53,55107.0
2020-04-08 15:00:00,119.58,119.58,118.79,119.11,108022.0,119.58,119.58,118.79,119.11,108022.0
2020-04-08 15:30:00,119.1,119.36,118.82,119.1,304986.0,119.1,119.36,118.82,119.1,304986.0
2020-04-09 09:30:00,119.5,120.97,118.53,120.53,99902.0,119.5,120.97,118.53,120.53,99902.0
2020-04-09 10:00:00,120.74,120.81,118.72,119.66,118326.0,120.74,120.81,118.72,119.66,118326.0
2020-04-09 10:30:00,119.78,121.24,119.36,121.03,103030.0,119.78,121.24,119.36,121.03,103030.0
2020-04-09 11:00:00,120.89,121.16,119.89,120.21,49010.0,120.89,121.16,119.89,120.21,49010.0
2020-04-09 11:30:00,120.17,120.53,119.68,120.2,70298.0,120.17,120.53,119.68,120.2,70298.0
2020-04-09 12:00:00,120.2,120.3,119.62,120.07,53901.0,120.2,120.3,119.62,120.07,53901.0
2020-04-09 12:30:00,120.0,120.59,119.54,120.07,46088.0,120.0,120.59,119.54,120.07,46088.0
2020-04-09 13:00:00,120.05,120.22,119.63,120.01,38185.0,120.05,120.22,119.63,120.01,38185.0
2020-04-09 13:30:00,120.09,120.32,119.82,120.11,49713.0,120.09,120.32,119.82,120.11,49713.0
2020-04-09 14:00:00,120.07,120.2,119.23,119.41,69813.0,120.07,120.2,119.23,119.41,69813.0
2020-04-09 14:30:00,119.44,119.81,118.88,119.23,64590.0,119.44,119.81,118.88,119.23,64590.0
2020-04-09 15:00:00,119.22,119.38,118.64,119.13,64787.0,119.22,119.38,118.64,119.13,64787.0
2020-04-09 15:30:00,119.21,119.77,118.41,119.4,300354.0,119.21,119.77,118.41,119.4,300354.0
2020-04-13 09:30:00,118.55,120.09,117.5,117.6,152166.0,118.55,120.09,117.5,117.6,152166.0
2020-04-13 10:00:00,117.72,118.48,117.62,117.88,79152.0,117.72,118.48,117.62,117.88,79152.0
2020-04-13 10:30:00,117.88,118.86,117.27,118.86,55934.0,117.88,118.86,117.27,118.86,55934.0
2020-04-13 11:00:00,118.85,119.09,118.11,118.66,47156.0,118.85,119.09,118.11,118.66,47156.0
2020-04-13 11:30:00,118.58,119.31,118.45,118.77,82974.0,118.58,119.31,118.45,118.77,82974.0
2020-04-13 12:00:00,118.78,119.44,118.78,118.9,51231.0,118.78,119.44,118.78,118.9,51231.0
2020-04-13 12:30:00,118.85,118.85,117.83,118.05,66567.0,118.85,118.85,117.83,118.05,66567.0
2020-04-13 13:00:00,118.0,118.28,117.56,117.68,42608.0,118.0,118.28,117.56,117.68,42608.0
2020-04-13 13:30:00,117.62,119.1,117.6,119.0,44320.0,117.62,119.1,117.6,119.0,44320.0
2020-04-13 14:00:00,119.0,119.11,118.41,118.79,41867.0,119.0,119.11,118.41,118.79,41867.0
2020-04-13 14:30:00,118.79,119.65,118.79,119.37,35291.0,118.79,119.65,118.79,119.37,35291.0
2020-04-13 15:00:00,119.46,119.9,119.18,119.76,51671.0,119.46,119.9,119.18,119.76,51671.0
2020-04-13 15:30:00,119.8,120.41,119.65,120.0,204298.0,119.8,120.41,119.65,120.0,204298.0
2020-04-14 09:30:00,124.26,125.67,123.58,124.0,459262.0,124.26,125.67,123.58,124.0,459262.0
2020-04-14 10:00:00,124.06,124.84,123.6,124.56,197052.0,124.06,124.84,123.6,124.56,197052.0
2020-04-14 10:30:00,124.67,124.67,123.89,124.35,187516.0,124.67,124.67,123.89,124.35,187516.0
2020-04-14 11:00:00,124.35,124.75,123.99,124.18,145197.0,124.35,124.75,123.99,124.18,145197.0
2020-04-14 11:30:00,124.22,124.26,123.58,123.85,119789.0,124.22,124.26,123.58,123.85,119789.0
2020-04-14 12:00:00,123.85,124.47,123.77,124.21,122713.0,123.85,124.47,123.77,124.21,122713.0
2020-04-14 12:30:00,124.25,124.67,123.59,124.38,124298.0,124.25,124.67,123.59,124.38,124298.0
2020-04-14 13:00:00,124.4,124.56,124.16,124.43,70498.0,124.4,124.56,124.16,124.43,70498.0
2020-04-14 13:30:00,124.45,124.79,124.27,124.51,88459.0,124.45,124.79,124.27,124.51,88459.0
2020-04-14 14:00:00,124.51,124.51,123.89,123.91,66169.0,124.51,124.51,123.89,123.91,66169.0
2020-04-14 14:30:00,123.96,124.0,123.42,123.57,84131.0,123.96,124.0,123.42,123.57,84131.0
2020-04-14 15:00:00,123.52,123.76,122.92,123.74,160327.0,123.52,123.76,122.92,123.74,160327.0
2020-04-14 15:30:00,123.74,123.82,122.69,122.78,320967.0,123.74,123.82,122.69,122.78,320967.0
2020-04-15 09:30:00,122.38,124.25,121.74,123.19,155517.0,122.38,124.25,121.74,123.19,155517.0
2020-04-15 10:00:00,123.16,123.84,123.07,123.58,96872.0,123.16,123.84,123.07,123.58,96872.0
2020-04-15 10:30:00,123.51,124.64,123.32,124.64,334561.0,123.51,124.64,123.32,124.64,334561.0
2020-04-15 11:00:00,124.69,125.12,124.05,124.74,80607.0,124.69,125.12,124.05,124.74,80607.0
2020-04-15 11:30:00,124.73,126.13,124.69,125.23,113025.0,124.73,126.13,124.69,125.23,113025.0
2020-04-15 12:00:00,125.32,126.8,125.23,126.26,111327.0,125.32,126.8,125.23,126.26,111327.0
2020-04-15 12:30:00,126.4,126.59,125.71,126.23,120028.0,126.4,126.59,125.71,126.23,120028.0
2020-04-15 13:00:00,126.32,126.32,125.21,125.36,171810.0,126.32,126.32,125.21,125.36,171810.0
2020-04-15 13:30:00,125.41,126.52,125.4,125.69,125400.0,125.41,126.52,125.4,125.69,125400.0
2020-04-15 14:00:00,125.64,125.82,124.88,124.88,159550.0,125.64,125.82,124.88,124.88,159550.0
2020-04-15 14:30:00,124.91,125.49,124.7,124.72,188514.0,124.91,125.49,124.7,124.72,188514.0
2020-04-15 15:00:00,124.8,125.2,124.17,124.43,126993.0,124.8,125.2,124.17,124.43,126993.0
2020-04-15 15:30:00,124.43,124.58,123.21,123.5,473433.0,124.43,124.58,123.21,123.5,473433.0
2020-04-16 09:30:00,124.44,125.69,123.59,123.96,171984.0,124.44,125.69,123.59,123.96,171984.0
2020-04-16 10:00:00,124.01,124.01,122.82,123.27,331699.0,124.01,124.01,122.82,123.27,331699.0
2020-04-16 10:30:00,123.26,125.66,123.26,125.41,114415.0,123.26,125.66,123.26,125.41,114415.0
2020-04-16 11:00:00,125.45,126.08,124.83,125.92,115235.0,125.45,126.08,124.83,125.92,115235.0
2020-04-16 11:30:00,125.86,125.89,124.41,125.67,104337.0,125.86,125.89,124.41,125.67,104337.0
2020-04-16 12:00:00,125.75,125.88,124.16,124.39,94448.0,125.75,125.88,124.16,124.39,94448.0
2020-04-16 12:30:00,124.35,124.84,123.46,124.74,82145.0,124.35,124.84,123.46,124.74,82145.0
2020-04-16 13:00:00,124.75,124.8,124.15,124.67,40002.0,124.75,124.8,124.15,124.67,40002.0
2020-04-16 13:30:00,124.67,125.74,124.64,125.74,56859.0,124.67,125.74,124.64,125.74,56859.0
2020-04-16 14:00:00,125.73,126.58,125.48,126.14,105683.0,125.73,126.58,125.48,126.14,105683.0
2020-04-16 14:30:00,126.08,126.49,125.56,126.16,82128.0,126.08,126.49,125.56,126.16,82128.0
2020-04-16 15:00:00,126.17,126.4,125.64,126.24,87474.0,126.17,126.4,125.64,126.24,87474.0
2020-04-16 15:30:00,126.24,127.27,125.38,126.85,537282.0,126.24,127.27,125.38,126.85,537282.0
2020-04-17 09:30:00,126.02,126.25,121.0,124.56,335062.0,126.02,126.25,121.0,124.56,335062.0
2020-04-17 10:00:00,124.55,125.25,123.83,125.12,132794.0,124.55,125.25,123.83,125.12,132794.0
2020-04-17 10:30:00,125.07,125.25,122.88,123.25,96725.0,125.07,125.25,122.88,123.25,96725.0
2020-04-17 11:00:00,123.3,123.51,122.4,122.8,125512.0,123.3,123.51,122.4,122.8,125512.0
2020-04-17 11:30:00,122.82,123.55,122.74,123.28,132782.0,122.82,123.55,122.74,123.28,132782.0
2020-04-17 12:00:00,123.24,123.41,123.0,123.05,54090.0,123.24,123.41,123.0,123.05,54090.0
2020-04-17 12:30:00,123.1,123.63,123.07,123.53,51200.0,123.1,123.63,123.07,123.53,51200.0
2020-04-17 13:00:00,123.46,123.83,123.46,123.61,44198.0,123.46,123.83,123.46,123.61,44198.0
2020-04-17 13:30:00,123.64,124.33,123.46,124.02,62858.0,123.64,124.33,123.46,124.02,62858.0
2020-04-17 14:00:00,123.99,124.9,123.86,124.87,78777.0,123.99,124.9,123.86,124.87,78777.0
2020-04-17 14:30:00,124.82,124.82,123.61,124.25,51827.0,124.82,124.82,123.61,124.25,51827.0
2020-04-17 15:00:00,124.21,124.48,124.04,124.07,53430.0,124.21,124.48,124.04,124.07,53430.0
2020-04-17 15:30:00,124.1,124.81,123.84,124.56,320227.0,124.1,124.81,123.84,124.56,320227.0
2020-04-20 09:30:00,124.24,124.8,123.11,123.76,119088.0,124.24,124.8,123.11,123.76,119088.0
2020-04-20 10:00:00,123.68,124.19,123.22,124.1,51011.0,123.68,124.19,123.22,124.1,51011.0
2020-04-20 10:30:00,124.18,124.86,124.03,124.52,41043.0,124.18,124.86,124.03,124.52,41043.0
2020-04-20 11:00:00,124.44,125.11,123.64,123.74,73764.0,124.44,125.11,123.64,123.74,73764.0
2020-04-20 11:30:00,123.63,124.66,123.53,124.54,58015.0,123.63,124.66,123.53,124.54,58015.0
2020-04-20 12:00:00,124.55,124.63,124.0,124.29,46967.0,124.55,124.63,124.0,124.29,46967.0
2020-04-20 12:30:00,124.39,125.3,124.16,125.14,56023.0,124.39,125.3,124.16,125.14,56023.0
2020-04-20 13:00:00,125.16,125.21,124.19,124.5,52317.0,125.16,125.21,124.19,124.5,52317.0
2020-04-20 13:30:00,124.48,125.22,124.44,125.05,28920.0,124.48,125.22,124.44,125.05,28920.0
2020-04-20 14:00:00,125.0,125.65,124.88,124.91,54211.0,125.0,125.65,124.88,124.91,54211.0
2020-04-20 14:30:00,124.95,125.55,124.84,125.13,45351.0,124.95,125.55,124.84,125.13,45351.0
2020-04-20 15:00:00,125.11,125.55,124.77,125.48,111185.0,125.11,125.55,124.77,125.48,111185.0
2020-04-20 15:30:00,125.47,125.66,125.0,125.36,164811.0,125.47,125.66,125.0,125.36,164811.0
2020-04-21 09:30:00,126.04,128.0,125.67,127.78,156035.0,126.04,128.0,125.67,127.78,156035.0
2020-04-21 10:00:00,127.8,128.08,125.85,126.09,186249.0,127.8,128.08,125.85,126.09,186249.0
2020-04-21 10:30:00,126.15,126.16,123.9,124.21,89546.0,126.15,126.16,123.9,124.21,89546.0
2020-04-21 11:00:00,124.16,124.75,123.39,123.44,83934.0,124.16,124.75,123.39,123.44,83934.0
2020-04-21 11:30:00,123.76,125.07,123.37,124.84,51419.0,123.76,125.07,123.37,124.84,51419.0
2020-04-21 12:00:00,124.84,124.88,123.97,124.23,39439.0,124.84,124.88,123.97,124.23,39439.0
2020-04-21 12:30:00,124.07,124.99,124.01,124.91,45133.0,124.07,124.99,124.01,124.91,45133.0
2020-04-21 13:00:00,124.86,125.98,124.79,125.71,67886.0,124.86,125.98,124.79,125.71,67886.0
2020-04-21 13:30:00,125.75,127.01,125.67,126.46,75750.0,125.75,127.01,125.67,126.46,75750.0
2020-04-21 14:00:00,126.4,127.33,126.15,127.17,70405.0,126.4,127.33,126.15,127.17,70405.0
2020-04-21 14:30:00,127.07,127.18,125.25,125.47,98523.0,127.07,127.18,125.25,125.47,98523.0
2020-04-21 15:00:00,125.52,126.06,125.03,125.86,58442.0,125.52,126.06,125.03,125.86,58442.0
2020-04-21 15:30:00,125.83,126.38,125.33,125.73,396684.0,125.83,126.38,125.33,125.73,396684.0
2020-04-22 09:30:00,126.69,127.85,123.46,125.76,221519.0,126.69,127.85,123.46,125.76,221519.0
2020-04-22 10:00:00,125.75,126.31,123.96,126.07,120830.0,125.75,126.31,123.96,126.07,120830.0
2020-04-22 10:30:00,126.09,126.14,125.15,125.4,45898.0,126.09,126.14,125.15,125.4,45898.0
2020-04-22 11:00:00,125.34,125.97,124.91,125.83,65415.0,125.34,125.97,124.91,125.83,65415.0
2020-04-22 11:30:00,125.93,125.93,125.36,125.82,40955.0,125.93,125.93,125.36,125.82,40955.0
2020-04-22 12:00:00,125.86,126.22,125.43,125.89,49105.0,125.86,126.22,125.43,125.89,49105.0
2020-04-22 12:30:00,125.87,126.29,125.72,126.25,31223.0,125.87,126.29,125.72,126.25,31223.0
2020-04-22 13:00:00,126.27,126.95,126.09,126.76,33000.0,126.27,126.95,126.09,126.76,33000.0
2020-04-22 13:30:00,126.79,127.22,126.61,127.16,27221.0,126.79,127.22,126.61,127.16,27221.0
2020-04-22 14:00:00,127.23,127.82,126.87,127.5,37512.0,127.23,127.82,126.87,127.5,37512.0
2020-04-22 14:30:00,127.53,127.74,127.16,127.24,38284.0,127.53,127.74,127.16,127.24,38284.0
2020-04-22 15:00:00,127.25,127.73,127.19,127.65,41385.0,127.25,127.73,127.19,127.65,41385.0
2020-04-22 15:30:00,127.65,128.06,127.27,127.45,124815.0,127.65,128.06,127.27,127.45,124815.0
2020-04-23 09:30:00,127.57,127.99,126.23,126.48,94614.0,127.57,127.99,126.23,126.48,94614.0
2020-04-23 10:00:00,126.42,126.76,125.85,126.48,105103.0,126.42,126.76,125.85,126.48,105103.0
2020-04-23 10:30:00,126.56,127.31,126.47,127.22,53579.0,126.56,127.31,126.47,127.22,53579.0
2020-04-23 11:00:00,127.18,127.44,126.58,126.62,55902.0,127.18,127.44,126.58,126.62,55902.0
2020-04-23 11:30:00,126.56,126.56,125.64,125.88,79979.0,126.56,126.56,125.64,125.88,79979.0
2020-04-23 12:00:00,125.82,126.04,125.5,125.95,49403.0,125.82,126.04,125.5,125.95,49403.0
2020-04-23 12:30:00,126.01,126.02,124.31,125.53,76534.0,126.01,126.02,124.31,125.53,76534.0
2020-04-23 13:00:00,125.54,125.96,124.81,125.07,68591.0,125.54,125.96,124.81,125.07,68591.0
2020-04-23 13:30:00,125.03,125.28,124.5,124.83,45636.0,125.03,125.28,124.5,124.83,45636.0
2020-04-23 14:00:00,124.85,125.69,124.61,125.42,35784.0,124.85,125.69,124.61,125.42,35784.0
2020-04-23 14:30:00,125.45,125.6,124.87,125.16,52848.0,125.45,125.6,124.87,125.16,52848.0
2020-04-23 15:00:00,125.27,125.33,124.35,124.62,59698.0,125.27,125.33,124.35,124.62,59698.0
2020-04-23 15:30:00,124.58,124.82,124.12,124.56,157535.0,124.58,124.82,124.12,124.56,157535.0
2020-04-24 09:30:00,125.44,126.36,124.65,126.12,64854.0,125.44,126.36,124.65,126.12,64854.0
2020-04-24 10:00:00,126.1,127.37,126.0,126.99,39009.0,126.1,127.37,126.0,126.99,39009.0
2020-04-24 10:30:00,126.87,127.17,126.06,126.32,17620.0,126.87,127.17,126.06,126.32,17620.0
2020-04-24 11:00:00,126.31,126.78,126.08,126.5,27322.0,126.31,126.78,126.08,126.5,27322.0
2020-04-24 11:30:00,126.44,127.25,126.18,127.25,23477.0,126.44,127.25,126.18,127.25,23477.0
2020-04-24 12:00:00,127.34,127.44,126.83,127.41,27695.0,127.34,127.44,126.83,127.41,27695.0
2020-04-24 12:30:00,127.41,127.48,127.1,127.38,24698.0,127.41,127.48,127.1,127.38,24698.0
2020-04-24 13:00:00,127.37,127.42,127.11,127.12,20927.0,127.37,127.42,127.11,127.12,20927.0
2020-04-24 13:30:00,127.16,127.6,126.9,127.58,29717.0,127.16,127.6,126.9,127.58,29717.0
2020-04-24 14:00:00,127.55,127.81,127.22,127.35,52502.0,127.55,127.81,127.22,127.35,52502.0
2020-04-24 14:30:00,127.35,127.85,127.08,127.08,31313.0,127.35,127.85,127.08,127.08,31313.0
2020-04-24 15:00:00,127.08,127.45,126.94,127.43,43418.0,127.08,127.45,126.94,127.43,43418.0
2020-04-24 15:30:00,127.44,127.98,127.12,127.88,167761.0,127.44,127.98,127.12,127.88,167761.0
2020-04-27 09:30:00,128.22,129.34,126.37,126.97,120182.0,128.22,129.34,126.37,126.97,120182.0
2020-04-27 10:00:00,127.1,127.27,125.95,126.53,63442.0,127.1,127.27,125.95,126.53,63442.0
2020-04-27 10:30:00,126.54,126.6,125.39,125.43,62319.0,126.54,126.6,125.39,125.43,62319.0
2020-04-27 11:00:00,125.45,126.6,125.27,126.37,52387.0,125.45,126.6,125.27,126.37,52387.0
2020-04-27 11:30:00,126.29,126.58,125.79,125.99,53254.0,126.29,126.58,125.79,125.99,53254.0
2020-04-27 12:00:00,126.04,126.42,125.85,126.06,36671.0,126.04,126.42,125.85,126.06,36671.0
2020-04-27 12:30:00,126.05,126.75,126.04,126.28,33350.0,126.05,126.75,126.04,126.28,33350.0
2020-04-27 13:00:00,126.3,126.3,125.72,125.82,30555.0,126.3,126.3,125.72,125.82,30555.0
2020-04-27 13:30:00,125.77,125.89,125.31,125.38,45757.0,125.77,125.89,125.31,125.38,45757.0
2020-04-27 14:00:00,125.42,126.29,125.39,126.27,30923.0,125.42,126.29,125.39,126.27,30923.0
2020-04-27 14:30:00,126.22,126.61,126.14,126.3,40620.0,126.22,126.61,126.14,126.3,40620.0
2020-04-27 15:00:00,126.26,126.31,125.89,125.95,26254.0,126.26,126.31,125.89,125.95,26254.0
2020-04-27 15:30:00,125.95,126.33,125.66,125.92,113246.0,125.95,126.33,125.66,125.92,113246.0
2020-04-28 09:30:00,125.46,125.66,123.25,123.35,175053.0,125.46,125.66,123.25,123.35,175053.0
2020-04-28 10:00:00,123.35,124.56,123.11,123.37,63736.0,123.35,124.56,123.11,123.37,63736.0
2020-04-28 10:30:00,123.48,124.1,123.43,123.65,43135.0,123.48,124.1,123.43,123.65,43135.0
2020-04-28 11:00:00,123.65,123.73,122.54,123.14,68329.0,123.65,123.73,122.54,123.14,68329.0
2020-04-28 11:30:00,123.19,123.84,123.06,123.11,52562.0,123.19,123.84,123.06,123.11,52562.0
2020-04-28 12:00:00,123.09,123.37,122.45,122.77,46639.0,123.09,123.37,122.45,122.77,46639.0
2020-04-28 12:30:00,122.7,123.1,122.63,122.97,24952.0,122.7,123.1,122.63,122.97,24952.0
2020-04-28 13:00:00,123.04,123.09,122.63,122.75,24180.0,123.04,123.09,122.63,122.75,24180.0
2020-04-28 13:30:00,122.81,122.89,121.73,121.86,58551.0,122.81,122.89,121.73,121.86,58551.0
2020-04-28 14:00:00,121.85,122.2,121.76,121.89,45058.0,121.85,122.2,121.76,121.89,45058.0
2020-04-28 14:30:00,121.91,121.96,121.55,121.68,55106.0,121.91,121.96,121.55,121.68,55106.0
2020-04-28 15:00:00,121.68,121.75,120.95,121.29,99598.0,121.68,121.75,120.95,121.29,99598.0
2020-04-28 15:30:00,121.22,121.62,120.42,120.47,186371.0,121.22,121.62,120.42,120.47,186371.0
2020-04-29 09:30:00,120.55,121.17,118.01,120.13,180922.0,120.55,121.17,118.01,120.13,180922.0
2020-04-29 10:00:00,120.13,121.15,119.62,120.82,88744.0,120.13,121.15,119.62,120.82,88744.0
2020-04-29 10:30:00,120.85,120.99,120.3,120.71,56959.0,120.85,120.99,120.3,120.71,56959.0
2020-04-29 11:00:00,120.72,121.61,120.66,121.04,74634.0,120.72,121.61,120.66,121.04,74634.0
2020-04-29 11:30:00,121.04,121.91,121.04,121.57,57043.0,121.04,121.91,121.04,121.57,57043.0
2020-04-29 12:00:00,121.64,122.17,121.59,121.93,46826.0,121.64,122.17,121.59,121.93,46826.0
2020-04-29 12:30:00,121.94,121.94,120.77,120.86,38557.0,121.94,121.94,120.77,120.86,38557.0
2020-04-29 13:00:00,120.88,121.68,120.85,121.39,66183.0,120.88,121.68,120.85,121.39,66183.0
2020-04-29 13:30:00,121.42,121.92,121.39,121.74,32473.0,121.42,121.92,121.39,121.74,32473.0
2020-04-29 14:00:00,121.75,121.88,121.13,121.56,42132.0,121.75,121.88,121.13,121.56,42132.0
2020-04-29 14:30:00,121.6,121.68,121.22,121.61,31492.0,121.6,121.68,121.22,121.61,31492.0
2020-04-29 15:00:00,121.5,121.86,121.22,121.56,65984.0,121.5,121.86,121.22,121.56,65984.0
2020-04-29 15:30:00,121.56,121.87,121.02,121.18,164827.0,121.56,121.87,121.02,121.18,164827.0
2020-04-30 09:30:00,120.94,122.05,119.84,120.53,120786.0,120.94,122.05,119.84,120.53,120786.0
2020-04-30 10:00:00,120.45,121.17,119.37,121.17,85611.0,120.45,121.17,119.37,121.17,85611.0
2020-04-30 10:30:00,121.12,121.52,120.17,120.62,37171.0,121.12,121.52,120.17,120.62,37171.0
2020-04-30 11:00:00,120.61,121.0,120.37,120.43,27581.0,120.61,121.0,120.37,120.43,27581.0
2020-04-30 11:30:00,120.48,120.84,120.38,120.62,19173.0,120.48,120.84,120.38,120.62,19173.0
2020-04-30 12:00:00,120.61,120.64,120.17,120.5,30137.0,120.61,120.64,120.17,120.5,30137.0
2020-04-30 12:30:00,120.45,121.28,120.36,121.23,21162.0,120.45,121.28,120.36,121.23,21162.0
2020-04-30 13:00:00,121.2,121.5,121.13,121.5,39175.0,121.2,121.5,121.13,121.5,39175.0
2020-04-30 13:30:00,121.53,121.54,121.03,121.12,27643.0,121.53,121.54,121.03,121.12,27643.0
2020-04-30 14:00:00,121.1,121.36,121.0,121.23,20928.0,121.1,121.36,121.0,121.23,20928.0
2020-04-30 14:30:00,121.33,121.39,120.81,120.92,20379.0,121.33,121.39,120.81,120.92,20379.0
2020-04-30 15:00:00,120.96,121.37,120.87,121.3,30807.0,120.96,121.37,120.87,121.3,30807.0
2020-04-30 15:30:00,121.35,121.5,120.62,121.05,158104.0,121.35,121.5,120.62,121.05,158104.0
2020-05-01 09:30:00,119.9,122.84,119.22,122.51,135075.0,119.9,122.84,119.22,122.51,135075.0
2020-05-01 10:00:00,122.56,123.03,121.88,123.02,84278.0,122.56,123.03,121.88,123.02,84278.0
2020-05-01 10:30:00,123.1,123.31,122.7,122.9,45351.0,123.1,123.31,122.7,122.9,45351.0
2020-05-01 11:00:00,122.92,123.4,122.81,122.87,94787.0,122.92,123.4,122.81,122.87,94787.0
2020-05-01 11:30:00,122.92,123.49,122.58,122.7,55394.0,122.92,123.49,122.58,122.7,55394.0
2020-05-01 12:00:00,122.63,122.64,121.65,122.04,43172.0,122.63,122.64,121.65,122.04,43172.0
2020-05-01 12:30:00,122.03,122.16,121.78,121.96,42014.0,122.03,122.16,121.78,121.96,42014.0
2020-05-01 13:00:00,121.97,122.42,121.97,122.42,29427.0,121.97,122.42,121.97,122.42,29427.0
2020-05-01 13:30:00,122.37,122.74,122.11,122.69,37488.0,122.37,122.74,122.11,122.69,37488.0
2020-05-01 14:00:00,122.73,122.97,122.41,122.68,60100.0,122.73,122.97,122.41,122.68,60100.0
2020-05-01 14:30:00,122.67,122.95,122.59,122.75,47285.0,122.67,122.95,122.59,122.75,47285.0
2020-05-01 15:00:00,122.77,122.88,122.43,122.68,64251.0,122.77,122.88,122.43,122.68,64251.0
2020-05-01 15:30:00,122.68,122.76,122.18,122.65,187764.0,122.68,122.76,122.18,122.65,187764.0
2020-05-04 09:30:00,123.69,125.26,123.0,124.82,96890.0,123.69,125.26,123.0,124.82,96890.0
2020-05-04 10:00:00,124.9,125.71,124.72,124.94,115160.0,124.9,125.71,124.72,124.94,115160.0
2020-05-04 10:30:00,124.97,125.34,124.53,124.74,91705.0,124.97,125.34,124.53,124.74,91705.0
2020-05-04 11:00:00,124.79,125.28,124.57,124.57,84751.0,124.79,125.28,124.57,124.57,84751.0
2020-05-04 11:30:00,124.58,124.65,124.16,124.6,71265.0,124.58,124.65,124.16,124.6,71265.0
2020-05-04 12:00:00,124.61,124.65,123.8,123.9,36247.0,124.61,124.65,123.8,123.9,36247.0
2020-05-04 12:30:00,123.89,123.89,123.18,123.19,42409.0,123.89,123.89,123.18,123.19,42409.0
2020-05-04 13:00:00,123.26,123.35,122.86,123.14,37085.0,123.26,123.35,122.86,123.14,37085.0
2020-05-04 13:30:00,123.18,123.5,123.01,123.5,30292.0,123.18,123.5,123.01,123.5,30292.0
2020-05-04 14:00:00,123.49,123.58,123.13,123.58,35894.0,123.49,123.58,123.13,123.58,35894.0
2020-05-04 14:30:00,123.55,124.84,123.54,124.5,50437.0,123.55,124.84,123.54,124.5,50437.0
2020-05-04 15:00:00,124.46,124.89,124.09,124.75,44258.0,124.46,124.89,124.09,124.75,44258.0
2020-05-04 15:30:00,124.74,125.02,124.04,124.92,196969.0,124.74,125.02,124.04,124.92,196969.0
2020-05-05 09:30:00,126.11,126.45,124.13,124.96,123924.0,126.11,126.45,124.13,124.96,123924.0
2020-05-05 10:00:00,124.91,125.03,124.37,124.41,69509.0,124.91,125.03,124.37,124.41,69509.0
2020-05-05 10:30:00,124.39,125.57,124.33,125.46,56516.0,124.39,125.57,124.33,125.46,56516.0
2020-05-05 11:00:00,125.42,125.61,124.99,125.23,65802.0,125.42,125.61,124.99,125.23,65802.0
2020-05-05 11:30:00,125.25,125.54,124.95,125.51,56178.0,125.25,125.54,124.95,125.51,56178.0
2020-05-05 12:00:00,125.41,126.38,125.35,125.66,75886.0,125.41,126.38,125.35,125.66,75886.0
2020-05-05 12:30:00,125.64,125.88,125.47,125.8,31666.0,125.64,125.88,125.47,125.8,31666.0
2020-05-05 13:00:00,125.87,126.24,125.58,125.72,45457.0,125.87,126.24,125.58,125.72,45457.0
2020-05-05 13:30:00,125.73,126.64,125.7,126.61,36974.0,125.73,126.64,125.7,126.61,36974.0
2020-05-05 14:00:00,126.66,126.69,126.33,126.6,39354.0,126.66,126.69,126.33,126.6,39354.0
2020-05-05 14:30:00,126.56,126.64,126.34,126.4,60365.0,126.56,126.64,126.34,126.4,60365.0
2020-05-05 15:00:00,126.39,126.79,125.16,125.16,83310.0,126.39,126.79,125.16,125.16,83310.0
2020-05-05 15:30:00,125.16,125.9,124.39,125.29,197859.0,125.16,125.9,124.39,125.29,197859.0
2020-05-06 09:30:00,126.5,128.19,125.61,126.76,105376.0,126.5,128.19,125.61,126.76,105376.0
2020-05-06 10:00:00,126.76,127.21,125.7,126.96,62439.0,126.76,127.21,125.7,126.96,62439.0
2020-05-06 10:30:00,126.8,127.88,126.43,127.1,45359.0,126.8,127.88,126.43,127.1,45359.0
2020-05-06 11:00:00,127.11,127.9,127.07,127.64,131666.0,127.11,127.9,127.07,127.64,131666.0
2020-05-06 11:30:00,127.59,128.09,126.91,126.91,47677.0,127.59,128.09,126.91,126.91,47677.0
2020-05-06 12:00:00,126.99,127.45,126.71,127.25,47030.0,126.99,127.45,126.71,127.25,47030.0
2020-05-06 12:30:00,127.31,128.03,127.23,127.8,34163.0,127.31,128.03,127.23,127.8,34163.0
2020-05-06 13:00:00,127.89,128.47,127.5,127.9,30152.0,127.89,128.47,127.5,127.9,30152.0
2020-05-06 13:30:00,127.89,128.86,127.85,128.22,38171.0,127.89,128.86,127.85,128.22,38171.0
2020-05-06 14:00:00,128.22,128.31,127.53,128.11,42754.0,128.22,128.31,127.53,128.11,42754.0
2020-05-06 14:30:00,128.14,128.37,127.62,127.64,55212.0,128.14,128.37,127.62,127.64,55212.0
2020-05-06 15:00:00,127.7,128.06,127.55,127.9,62042.0,127.7,128.06,127.55,127.9,62042.0
2020-05-06 15:30:00,127.86,128.0,127.23,127.69,194438.0,127.86,128.0,127.23,127.69,194438.0
2020-05-07 09:30:00,128.88,130.55,128.13,128.89,145389.0,128.88,130.55,128.13,128.89,145389.0
2020-05-07 10:00:00,128.91,129.02,128.28,128.56,77727.0,128.91,129.02,128.28,128.56,77727.0
2020-05-07 10:30:00,128.56,129.06,128.02,128.42,54495.0,128.56,129.06,128.02,128.42,54495.0
2020-05-07 11:00:00,128.47,129.0,128.44,129.0,38764.0,128.47,129.0,128.44,129.0,38764.0
2020-05-07 11:30:00,128.97,129.15,128.63,128.9,30812.0,128.97,129.15,128.63,128.9,30812.0
2020-05-07 12:00:00,128.96,128.99,128.57,128.82,34681.0,128.96,128.99,128.57,128.82,34681.0
2020-05-07 12:30:00,128.85,129.3,128.68,128.91,41909.0,128.85,129.3,128.68,128.91,41909.0
2020-05-07 13:00:00,128.92,128.96,128.48,128.54,40240.0,128.92,128.96,128.48,128.54,40240.0
2020-05-07 13:30:00,128.57,129.09,128.57,128.71,33460.0,128.57,129.09,128.57,128.71,33460.0
2020-05-07 14:00:00,128.68,128.78,128.16,128.28,49514.0,128.68,128.78,128.16,128.28,49514.0
2020-05-07 14:30:00,128.25,128.58,128.21,128.49,45765.0,128.25,128.58,128.21,128.49,45765.0
2020-05-07 15:00:00,128.51,128.77,128.01,128.16,74234.0,128.51,128.77,128.01,128.16,74234.0
2020-05-07 15:30:00,128.17,128.86,128.03,128.86,187712.0,128.17,128.86,128.03,128.86,187712.0
2020-05-08 09:30:00,129.35,130.78,128.7,128.84,118392.0,129.35,130.78,128.7,128.84,118392.0
2020-05-08 10:00:00,128.95,129.07,127.7,128.61,110313.0,128.95,129.07,127.7,128.61,110313.0
2020-05-08 10:30:00,128.46,129.06,128.36,128.9,72149.0,128.46,129.06,128.36,128.9,72149.0
2020-05-08 11:00:00,128.95,129.14,128.4,128.8,49581.0,128.95,129.14,128.4,128.8,49581.0
2020-05-08 11:30:00,128.85,129.4,128.81,129.18,32223.0,128.85,129.4,128.81,129.18,32223.0
2020-05-08 12:00:00,129.19,129.59,129.09,129.59,36799.0,129.19,129.59,129.09,129.59,36799.0
2020-05-08 12:30:00,129.56,129.78,129.56,129.68,23371.0,129.56,129.78,129.56,129.68,23371.0
2020-05-08 13:00:00,129.71,130.16,129.21,129.25,49269.0,129.71,130.16,129.21,129.25,49269.0
2020-05-08 13:30:00,129.22,129.5,129.15,129.43,27349.0,129.22,129.5,129.15,129.43,27349.0
2020-05-08 14:00:00,129.44,129.75,129.27,129.46,47370.0,129.44,129.75,129.27,129.46,47370.0
2020-05-08 14:30:00,129.46,129.81,129.31,129.48,29840.0,129.46,129.81,129.31,129.48,29840.0
2020-05-08 15:00:00,129.43,129.57,129.16,129.31,58080.0,129.43,129.57,129.16,129.31,58080.0
2020-05-08 15:30:00,129.35,129.93,129.32,129.79,155303.0,129.35,129.93,129.32,129.79,155303.0
2020-05-11 09:30:00,130.0,131.12,129.65,130.03,164452.0,130.0,131.12,129.65,130.03,164452.0
2020-05-11 10:00:00,130.02,131.46,129.93,130.86,125844.0,130.02,131.46,129.93,130.86,125844.0
2020-05-11 10:30:00,130.82,132.65,130.79,132.37,92469.0,130.82,132.65,130.79,132.37,92469.0
2020-05-11 11:00:00,132.42,133.74,132.33,133.37,112412.0,132.42,133.74,132.33,133.37,112412.0
2020-05-11 11:30:00,133.38,133.74,133.04,133.67,56767.0,133.38,133.74,133.04,133.67,56767.0
2020-05-11 12:00:00,133.73,133.96,133.15,133.85,86479.0,133.73,133.96,133.15,133.85,86479.0
2020-05-11 12:30:00,133.87,134.31,133.87,134.25,56081.0,133.87,134.31,133.87,134.25,56081.0
2020-05-11 13:00:00,134.22,134.59,134.14,134.53,38038.0,134.22,134.59,134.14,134.53,38038.0
2020-05-11 13:30:00,134.57,134.8,134.19,134.24,62565.0,134.57,134.8,134.19,134.24,62565.0
2020-05-11 14:00:00,134.2,134.28,133.32,133.41,68804.0,134.2,134.28,133.32,133.41,68804.0
2020-05-11 14:30:00,133.4,133.84,133.4,133.73,57644.0,133.4,133.84,133.4,133.73,57644.0
2020-05-11 15:00:00,133.7,134.01,133.3,133.3,92359.0,133.7,134.01,133.3,133.3,92359.0
2020-05-11 15:30:00,133.26,133.44,132.47,132.52,241620.0,133.26,133.44,132.47,132.52,241620.0
2020-05-12 09:30:00,133.46,133.76,131.31,133.22,170425.0,133.46,133.76,131.31,133.22,170425.0
2020-05-12 10:00:00,133.24,133.42,132.68,133.42,55056.0,133.24,133.42,132.68,133.42,55056.0
2020-05-12 10:30:00,133.38,134.33,133.2,134.0,131426.0,133.38,134.33,133.2,134.0,131426.0
2020-05-12 11:00:00,134.11,134.55,134.04,134.07,51893.0,134.11,134.55,134.04,134.07,51893.0
2020-05-12 11:30:00,134.09,134.25,133.92,134.19,44795.0,134.09,134.25,133.92,134.19,44795.0
2020-05-12 12:00:00,134.2,135.01,134.18,134.96,94021.0,134.2,135.01,134.18,134.96,94021.0
2020-05-12 12:30:00,134.98,135.02,134.14,134.23,80740.0,134.98,135.02,134.14,134.23,80740.0
2020-05-12 13:00:00,134.17,134.48,133.75,133.85,53768.0,134.17,134.48,133.75,133.85,53768.0
2020-05-12 13:30:00,133.83,134.14,133.74,133.88,27264.0,133.83,134.14,133.74,133.88,27264.0
2020-05-12 14:00:00,133.77,133.89,133.51,133.84,19974.0,133.77,133.89,133.51,133.84,19974.0
2020-05-12 14:30:00,133.81,133.85,133.48,133.56,30842.0,133.81,133.85,133.48,133.56,30842.0
2020-05-12 15:00:00,133.56,133.56,132.56,132.9,64419.0,133.56,133.56,132.56,132.9,64419.0
2020-05-12 15:30:00,132.92,132.98,131.55,131.62,163330.0,132.92,132.98,131.55,131.62,163330.0
2020-05-13 09:30:00,132.2,133.07,130.54,131.7,112095.0,132.2,133.07,130.54,131.7,112095.0
2020-05-13 10:00:00,131.65,133.69,131.6,133.33,92867.0,131.65,133.69,131.6,133.33,92867.0
2020-05-13 10:30:00,133.23,133.89,132.96,133.2,90223.0,133.23,133.89,132.96,133.2,90223.0
2020-05-13 11:00:00,133.19,133.43,132.1,132.44,52336.0,133.19,133.43,132.1,132.44,52336.0
2020-05-13 11:30:00,132.43,132.67,131.34,131.5,42233.0,132.43,132.67,131.34,131.5,42233.0
2020-05-13 12:00:00,131.62,131.71,129.58,130.06,79546.0,131.62,131.71,129.58,130.06,79546.0
2020-05-13 12:30:00,130.05,130.78,129.67,130.41,53225.0,130.05,130.78,129.67,130.41,53225.0
2020-05-13 13:00:00,130.46,130.46,129.67,130.09,39478.0,130.46,130.46,129.67,130.09,39478.0
2020-05-13 13:30:00,130.07,130.46,129.97,130.18,29239.0,130.07,130.46,129.97,130.18,29239.0
2020-05-13 14:00:00,130.16,130.55,129.94,130.09,29910.0,130.16,130.55,129.94,130.09,29910.0
2020-05-13 14:30:00,130.13,130.45,130.02,130.12,34558.0,130.13,130.45,130.02,130.12,34558.0
2020-05-13 15:00:00,130.16,130.91,130.16,130.77,64772.0,130.16,130.91,130.16,130.77,64772.0
2020-05-13 15:30:00,130.74,131.77,130.59,131.29,222261.0,130.74,131.77,130.59,131.29,222261.0
2020-05-14 09:30:00,130.65,131.24,129.96,130.48,94309.0,130.65,131.24,129.96,130.48,94309.0
2020-05-14 10:00:00,130.39,131.02,129.76,129.76,41724.0,130.39,131.02,129.76,129.76,41724.0
2020-05-14 10:30:00,129.73,129.8,128.56,129.19,86661.0,129.73,129.8,128.56,129.19,86661.0
2020-05-14 11:00:00,129.21,130.26,129.08,129.84,79908.0,129.21,130.26,129.08,129.84,79908.0
2020-05-14 11:30:00,129.9,130.91,129.41,129.67,41170.0,129.9,130.91,129.41,129.67,41170.0
2020-05-14 12:00:00,129.56,130.39,129.56,130.19,46042.0,129.56,130.39,129.56,130.19,46042.0
2020-05-14 12:30:00,130.23,130.5,129.89,130.38,35109.0,130.23,130.5,129.89,130.38,35109.0
2020-05-14 13:00:00,130.38,130.56,129.75,129.89,41032.0,130.38,130.56,129.75,129.89,41032.0
2020-05-14 13:30:00,129.91,130.51,129.71,130.3,31946.0,129.91,130.51,129.71,130.3,31946.0
2020-05-14 14:00:00,130.3,130.54,130.1,130.31,26018.0,130.3,130.54,130.1,130.31,26018.0
2020-05-14 14:30:00,130.34,130.39,129.78,130.33,32275.0,130.34,130.39,129.78,130.33,32275.0
2020-05-14 15:00:00,130.28,131.01,130.25,130.88,50429.0,130.28,131.01,130.25,130.88,50429.0
2020-05-14 15:30:00,130.86,131.64,130.63,131.49,122874.0,130.86,131.64,130.63,131.49,122874.0
2020-05-15 09:30:00,129.68,131.77,129.5,131.75,152690.0,129.68,131.77,129.5,131.75,152690.0
2020-05-15 10:00:00,131.84,132.0,130.96,131.21,118562.0,131.84,132.0,130.96,131.21,118562.0
2020-05-15 10:30:00,131.21,131.81,131.1,131.22,72601.0,131.21,131.81,131.1,131.22,72601.0
2020-05-15 11:00:00,131.15,131.69,131.06,131.28,41798.0,131.15,131.69,131.06,131.28,41798.0
2020-05-15 11:30:00,131.23,131.54,131.12,131.47,36987.0,131.23,131.54,131.12,131.47,36987.0
2020-05-15 12:00:00,131.54,132.04,131.48,132.01,35803.0,131.54,132.04,131.48,132.01,35803.0
2020-05-15 12:30:00,131.99,132.07,131.66,132.01,36822.0,131.99,132.07,131.66,132.01,36822.0
2020-05-15 13:00:00,132.04,132.62,132.0,132.39,42506.0,132.04,132.62,132.0,132.39,42506.0
2020-05-15 13:30:00,132.31,132.56,131.9,132.35,40279.0,132.31,132.56,131.9,132.35,40279.0
2020-05-15 14:00:00,132.36,133.05,132.19,133.03,65660.0,132.36,133.05,132.19,133.03,65660.0
2020-05-15 14:30:00,133.08,133.11,132.34,132.55,72596.0,133.08,133.11,132.34,132.55,72596.0
2020-05-15 15:00:00,132.56,133.29,132.47,133.16,81960.0,132.56,133.29,132.47,133.16,81960.0
2020-05-15 15:30:00,133.17,133.54,131.94,132.49,304685.0,133.17,133.54,131.94,132.49,304685.0
2020-05-18 09:30:00,133.52,133.69,130.25,131.2,323213.0,133.52,133.69,130.25,131.2,323213.0
2020-05-18 10:00:00,131.25,134.78,131.0,134.49,145480.0,131.25,134.78,131.0,134.49,145480.0
2020-05-18 10:30:00,134.57,135.01,134.11,135.01,100961.0,134.57,135.01,134.11,135.01,100961.0
2020-05-18 11:00:00,134.96,135.02,134.26,134.46,93285.0,134.96,135.02,134.26,134.46,93285.0
2020-05-18 11:30:00,134.5,135.04,134.21,134.64,98384.0,134.5,135.04,134.21,134.64,98384.0
2020-05-18 12:00:00,134.59,135.7,134.52,135.59,131984.0,134.59,135.7,134.52,135.59,131984.0
2020-05-18 12:30:00,135.64,135.7,134.43,134.67,101265.0,135.64,135.7,134.43,134.67,101265.0
2020-05-18 13:00:00,134.7,135.01,134.41,134.93,80134.0,134.7,135.01,134.41,134.93,80134.0
2020-05-18 13:30:00,134.89,135.07,134.16,134.34,69791.0,134.89,135.07,134.16,134.34,69791.0
2020-05-18 14:00:00,134.34,134.97,134.25,134.89,90072.0,134.34,134.97,134.25,134.89,90072.0
2020-05-18 14:30:00,134.88,135.3,134.73,134.88,85213.0,134.88,135.3,134.73,134.88,85213.0
2020-05-18 15:00:00,134.88,135.33,134.49,135.25,121760.0,134.88,135.33,134.49,135.25,121760.0
2020-05-18 15:30:00,135.26,135.94,135.22,135.52,292696.0,135.26,135.94,135.22,135.52,292696.0
2020-05-19 09:30:00,136.34,141.29,136.34,138.19,375024.0,136.34,141.29,136.34,138.19,375024.0
2020-05-19 10:00:00,138.16,140.03,138.0,139.63,163458.0,138.16,140.03,138.0,139.63,163458.0
2020-05-19 10:30:00,139.63,141.65,139.5,141.15,212757.0,139.63,141.65,139.5,141.15,212757.0
2020-05-19 11:00:00,141.07,141.26,140.16,141.06,137415.0,141.07,141.26,140.16,141.06,137415.0
2020-05-19 11:30:00,141.02,142.19,140.63,142.1,180436.0,141.02,142.19,140.63,142.1,180436.0
2020-05-19 12:00:00,142.12,142.39,140.76,140.99,176140.0,142.12,142.39,140.76,140.99,176140.0
2020-05-19 12:30:00,140.96,141.12,140.36,141.03,142998.0,140.96,141.12,140.36,141.03,142998.0
2020-05-19 13:00:00,141.05,141.41,140.6,141.37,152270.0,141.05,141.41,140.6,141.37,152270.0
2020-05-19 13:30:00,141.37,142.04,141.24,141.89,64904.0,141.37,142.04,141.24,141.89,64904.0
2020-05-19 14:00:00,141.88,142.17,141.63,141.88,87603.0,141.88,142.17,141.63,141.88,87603.0
2020-05-19 14:30:00,141.92,142.29,141.36,141.46,77359.0,141.92,142.29,141.36,141.46,77359.0
2020-05-19 15:00:00,141.41,142.37,141.37,141.99,122649.0,141.41,142.37,141.37,141.99,122649.0
2020-05-19 15:30:00,142.09,143.22,141.97,142.29,495652.0,142.09,143.22,141.97,142.29,495652.0
2020-05-20 09:30:00,143.84,147.84,143.82,146.84,938004.0,143.84,147.84,143.82,146.84,938004.0
2020-05-20 10:00:00,146.89,147.07,146.14,146.64,384452.0,146.89,147.07,146.14,146.64,384452.0
2020-05-20 10:30:00,146.59,147.17,144.33,145.04,242973.0,146.59,147.17,144.33,145.04,242973.0
2020-05-20 11:00:00,145.09,146.31,144.8,145.49,159691.0,145.09,146.31,144.8,145.49,159691.0
2020-05-20 11:30:00,145.52,148.57,145.49,148.54,303826.0,145.52,148.57,145.49,148.54,303826.0
2020-05-20 12:00:00,148.52,149.05,148.19,148.73,218878.0,148.52,149.05,148.19,148.73,218878.0
2020-05-20 12:30:00,148.8,149.28,147.11,148.1,204098.0,148.8,149.28,147.11,148.1,204098.0
2020-05-20 13:00:00,148.14,148.79,147.94,148.42,296577.0,148.14,148.79,147.94,148.42,296577.0
2020-05-20 13:30:00,148.36,148.44,147.8,147.89,222647.0,148.36,148.44,147.8,147.89,222647.0
2020-05-20 14:00:00,147.92,148.29,147.61,147.99,192153.0,147.92,148.29,147.61,147.99,192153.0
2020-05-20 14:30:00,147.97,148.19,146.03,146.32,261157.0,147.97,148.19,146.03,146.32,261157.0
2020-05-20 15:00:00,146.43,147.17,146.08,146.57,230324.0,146.43,147.17,146.08,146.57,230324.0
2020-05-20 15:30:00,146.55,147.3,146.28,147.02,544561.0,146.55,147.3,146.28,147.02,544561.0
2020-05-21 09:30:00,142.14,147.75,139.98,146.82,1602770.0,142.14,147.75,139.98,146.82,1602770.0
2020-05-21 10:00:00,147.01,147.06,144.62,145.06,395547.0,147.01,147.06,144.62,145.06,395547.0
2020-05-21 10:30:00,144.87,145.25,142.19,144.56,413015.0,144.87,145.25,142.19,144.56,413015.0
2020-05-21 11:00:00,144.62,146.8,144.0,144.65,544001.0,144.62,146.8,144.0,144.65,544001.0
2020-05-21 11:30:00,144.57,145.48,143.82,143.82,199657.0,144.57,145.48,143.82,143.82,199657.0
2020-05-21 12:00:00,143.83,144.46,143.45,144.0,154466.0,143.83,144.46,143.45,144.0,154466.0
2020-05-21 12:30:00,144.0,144.01,142.7,142.94,150456.0,144.0,144.01,142.7,142.94,150456.0
2020-05-21 13:00:00,142.96,143.03,141.3,141.64,369716.0,142.96,143.03,141.3,141.64,369716.0
2020-05-21 13:30:00,141.72,142.23,140.25,140.25,238610.0,141.72,142.23,140.25,140.25,238610.0
2020-05-21 14:00:00,140.32,141.07,139.9,140.5,256436.0,140.32,141.07,139.9,140.5,256436.0
2020-05-21 14:30:00,140.6,140.6,139.01,139.77,308640.0,140.6,140.6,139.01,139.77,308640.0
2020-05-21 15:00:00,139.76,140.1,138.22,138.38,321367.0,139.76,140.1,138.22,138.38,321367.0
2020-05-21 15:30:00,138.38,138.43,137.13,138.19,787787.0,138.38,138.43,137.13,138.19,787787.0
2020-05-22 09:30:00,139.0,141.03,138.63,140.24,306267.0,139.0,141.03,138.63,140.24,306267.0
2020-05-22 10:00:00,140.18,140.88,139.56,140.05,147981.0,140.18,140.88,139.56,140.05,147981.0
2020-05-22 10:30:00,140.0,140.69,139.69,140.24,99593.0,140.0,140.69,139.69,140.24,99593.0
2020-05-22 11:00:00,140.22,140.37,139.78,140.33,92937.0,140.22,140.37,139.78,140.33,92937.0
2020-05-22 11:30:00,140.42,141.5,140.33,140.58,126829.0,140.42,141.5,140.33,140.58,126829.0
2020-05-22 12:00:00,140.59,140.95,140.34,140.48,91877.0,140.59,140.95,140.34,140.48,91877.0
2020-05-22 12:30:00,140.45,140.91,140.12,140.38,75548.0,140.45,140.91,140.12,140.38,75548.0
2020-05-22 13:00:00,140.37,140.51,139.66,140.02,82169.0,140.37,140.51,139.66,140.02,82169.0
2020-05-22 13:30:00,140.01,140.44,139.77,140.32,65940.0,140.01,140.44,139.77,140.32,65940.0
2020-05-22 14:00:00,140.33,140.56,140.18,140.47,50788.0,140.33,140.56,140.18,140.47,50788.0
2020-05-22 14:30:00,140.47,140.62,139.83,140.08,91470.0,140.47,140.62,139.83,140.08,91470.0
2020-05-22 15:00:00,140.06,140.13,139.41,139.61,101582.0,140.06,140.13,139.41,139.61,101582.0
2020-05-22 15:30:00,139.63,140.65,139.49,140.51,281407.0,139.63,140.65,139.49,140.51,281407.0
2020-05-26 09:30:00,142.44,142.75,137.14,137.68,495711.0,142.44,142.75,137.14,137.68,495711.0
2020-05-26 10:00:00,137.69,138.0,135.54,135.76,691253.0,137.69,138.0,135.54,135.76,691253.0
2020-05-26 10:30:00,135.83,136.22,135.11,135.34,313894.0,135.83,136.22,135.11,135.34,313894.0
2020-05-26 11:00:00,135.34,135.6,134.45,134.94,270270.0,135.34,135.6,134.45,134.94,270270.0
2020-05-26 11:30:00,134.94,135.0,133.37,133.61,261371.0,134.94,135.0,133.37,133.61,261371.0
2020-05-26 12:00:00,133.61,134.36,133.22,133.67,212592.0,133.61,134.36,133.22,133.67,212592.0
2020-05-26 12:30:00,133.68,133.87,132.88,133.44,180165.0,133.68,133.87,132.88,133.44,180165.0
2020-05-26 13:00:00,133.46,133.64,132.9,133.5,178777.0,133.46,133.64,132.9,133.5,178777.0
2020-05-26 13:30:00,133.54,133.6,132.75,133.13,190477.0,133.54,133.6,132.75,133.13,190477.0
2020-05-26 14:00:00,133.15,133.21,132.47,132.57,169195.0,133.15,133.21,132.47,132.57,169195.0
2020-05-26 14:30:00,132.59,133.0,132.2,132.39,190480.0,132.59,133.0,132.2,132.39,190480.0
2020-05-26 15:00:00,132.42,132.52,131.0,131.05,444103.0,132.42,132.52,131.0,131.05,444103.0
2020-05-26 15:30:00,131.03,131.18,129.81,130.23,849337.0,131.03,131.18,129.81,130.23,849337.0
2020-05-27 09:30:00,130.22,130.92,126.56,130.24,949931.0,130.22,130.92,126.56,130.24,949931.0
2020-05-27 10:00:00,130.25,131.13,128.86,129.89,318081.0,130.25,131.13,128.86,129.89,318081.0
2020-05-27 10:30:00,129.81,131.06,128.34,128.58,280422.0,129.81,131.06,128.34,128.58,280422.0
2020-05-27 11:00:00,128.52,130.6,127.92,130.46,190984.0,128.52,130.6,127.92,130.46,190984.0
2020-05-27 11:30:00,130.42,131.62,130.08,131.56,199476.0,130.42,131.62,130.08,131.56,199476.0
2020-05-27 12:00:00,131.56,132.5,131.4,132.47,245188.0,131.56,132.5,131.4,132.47,245188.0
2020-05-27 12:30:00,132.43,133.06,131.91,132.36,259356.0,132.43,133.06,131.91,132.36,259356.0
2020-05-27 13:00:00,132.36,133.28,132.09,132.28,184659.0,132.36,133.28,132.09,132.28,184659.0
2020-05-27 13:30:00,132.21,132.3,131.52,132.03,151716.0,132.21,132.3,131.52,132.03,151716.0
2020-05-27 14:00:00,132.03,134.05,131.94,133.75,288954.0,132.03,134.05,131.94,133.75,288954.0
2020-05-27 14:30:00,133.73,134.29,133.64,134.16,240053.0,133.73,134.29,133.64,134.16,240053.0
2020-05-27 15:00:00,134.12,134.26,133.88,134.13,133794.0,134.12,134.26,133.88,134.13,133794.0
2020-05-27 15:30:00,134.13,134.7,133.69,134.52,395954.0,134.13,134.7,133.69,134.52,395954.0
2020-05-28 09:30:00,133.8,135.04,133.57,134.33,190572.0,133.8,135.04,133.57,134.33,190572.0
2020-05-28 10:00:00,134.25,135.33,134.19,135.1,127838.0,134.25,135.33,134.19,135.1,127838.0
2020-05-28 10:30:00,135.16,136.06,135.14,136.06,122295.0,135.16,136.06,135.14,136.06,122295.0
2020-05-28 11:00:00,136.05,136.3,134.79,134.94,122760.0,136.05,136.3,134.79,134.94,122760.0
2020-05-28 11:30:00,134.94,135.78,134.36,135.73,78458.0,134.94,135.78,134.36,135.73,78458.0
2020-05-28 12:00:00,135.74,136.31,135.5,136.23,79478.0,135.74,136.31,135.5,136.23,79478.0
2020-05-28 12:30:00,136.25,136.37,135.84,136.17,119604.0,136.25,136.37,135.84,136.17,119604.0
2020-05-28 13:00:00,136.17,136.55,136.11,136.5,123108.0,136.17,136.55,136.11,136.5,123108.0
2020-05-28 13:30:00,136.53,136.54,135.66,135.81,91939.0,136.53,136.54,135.66,135.81,91939.0
2020-05-28 14:00:00,135.82,135.94,135.19,135.28,71796.0,135.82,135.94,135.19,135.28,71796.0
2020-05-28 14:30:00,135.28,135.53,134.91,135.06,87805.0,135.28,135.53,134.91,135.06,87805.0
2020-05-28 15:00:00,135.15,135.51,134.65,134.69,121333.0,135.15,135.51,134.65,134.69,121333.0
2020-05-28 15:30:00,134.72,134.96,133.82,134.15,308798.0,134.72,134.96,133.82,134.15,308798.0
2020-05-29 09:30:00,135.03,136.0,134.15,134.99,132474.0,135.03,136.0,134.15,134.99,132474.0
2020-05-29 10:00:00,134.94,135.29,132.73,133.49,145960.0,134.94,135.29,132.73,133.49,145960.0
2020-05-29 10:30:00,133.69,134.53,133.45,133.8,58879.0,133.69,134.53,133.45,133.8,58879.0
2020-05-29 11:00:00,133.75,134.06,133.03,133.69,50177.0,133.75,134.06,133.03,133.69,50177.0
2020-05-29 11:30:00,133.8,134.11,133.27,133.54,78942.0,133.8,134.11,133.27,133.54,78942.0
2020-05-29 12:00:00,133.58,133.79,132.71,133.11,81473.0,133.58,133.79,132.71,133.11,81473.0
2020-05-29 12:30:00,133.11,133.84,132.92,133.52,68174.0,133.11,133.84,132.92,133.52,68174.0
2020-05-29 13:00:00,133.49,133.49,132.87,133.12,76240.0,133.49,133.49,132.87,133.12,76240.0
2020-05-29 13:30:00,133.12,133.47,133.09,133.46,84764.0,133.12,133.47,133.09,133.46,84764.0
2020-05-29 14:00:00,133.41,134.67,133.18,134.31,116867.0,133.41,134.67,133.18,134.31,116867.0
2020-05-29 14:30:00,134.34,134.47,133.43,134.47,93560.0,134.34,134.47,133.43,134.47,93560.0
2020-05-29 15:00:00,134.66,135.3,134.41,135.13,154852.0,134.66,135.3,134.41,135.13,154852.0
2020-05-29 15:30:00,135.18,137.23,135.16,136.17,453771.0,135.18,137.23,135.16,136.17,453771.0
2020-06-01 09:30:00,136.0,136.59,134.69,134.88,167225.0,136.0,136.59,134.69,134.88,167225.0
2020-06-01 10:00:00,134.85,135.28,134.39,135.12,146657.0,134.85,135.28,134.39,135.12,146657.0
2020-06-01 10:30:00,135.07,135.91,134.73,135.9,62574.0,135.07,135.91,134.73,135.9,62574.0
2020-06-01 11:00:00,135.9,136.03,135.03,135.46,48521.0,135.9,136.03,135.03,135.46,48521.0
2020-06-01 11:30:00,135.46,136.03,135.31,135.46,63169.0,135.46,136.03,135.31,135.46,63169.0
2020-06-01 12:00:00,135.47,135.47,134.81,135.04,66888.0,135.47,135.47,134.81,135.04,66888.0
2020-06-01 12:30:00,135.05,135.1,134.81,134.85,45307.0,135.05,135.1,134.81,134.85,45307.0
2020-06-01 13:00:00,134.91,135.15,134.81,134.92,49268.0,134.91,135.15,134.81,134.92,49268.0
2020-06-01 13:30:00,134.93,135.07,134.73,134.98,81544.0,134.93,135.07,134.73,134.98,81544.0
2020-06-01 14:00:00,135.06,135.06,134.79,134.98,40676.0,135.06,135.06,134.79,134.98,40676.0
2020-06-01 14:30:00,134.97,135.08,134.57,134.62,60723.0,134.97,135.08,134.57,134.62,60723.0
2020-06-01 15:00:00,134.6,135.34,134.25,135.31,110911.0,134.6,135.34,134.25,135.31,110911.0
2020-06-01 15:30:00,135.34,136.41,135.34,136.32,326210.0,135.34,136.41,135.34,136.32,326210.0
2020-06-02 09:30:00,135.04,135.76,133.75,135.35,182383.0,135.04,135.76,133.75,135.35,182383.0
2020-06-02 10:00:00,135.52,135.76,135.1,135.24,77548.0,135.52,135.76,135.1,135.24,77548.0
2020-06-02 10:30:00,135.18,135.18,133.22,133.31,100752.0,135.18,135.18,133.22,133.31,100752.0
2020-06-02 11:00:00,133.29,133.55,132.34,133.3,105632.0,133.29,133.55,132.34,133.3,105632.0
2020-06-02 11:30:00,133.24,133.69,133.15,133.65,46258.0,133.24,133.69,133.15,133.65,46258.0
2020-06-02 12:00:00,133.58,133.96,133.39,133.78,52306.0,133.58,133.96,133.39,133.78,52306.0
2020-06-02 12:30:00,133.78,134.16,133.57,134.16,40290.0,133.78,134.16,133.57,134.16,40290.0
2020-06-02 13:00:00,134.13,134.32,134.03,134.2,37248.0,134.13,134.32,134.03,134.2,37248.0
2020-06-02 13:30:00,134.17,134.54,134.14,134.41,36854.0,134.17,134.54,134.14,134.41,36854.0
2020-06-02 14:00:00,134.44,134.57,133.98,134.05,39873.0,134.44,134.57,133.98,134.05,39873.0
2020-06-02 14:30:00,134.1,134.75,133.88,134.69,146909.0,134.1,134.75,133.88,134.69,146909.0
2020-06-02 15:00:00,134.68,135.12,134.42,134.47,142201.0,134.68,135.12,134.42,134.47,142201.0
2020-06-02 15:30:00,134.46,134.69,134.0,134.6,206418.0,134.46,134.69,134.0,134.6,206418.0
2020-06-03 09:30:00,134.0,134.01,132.37,132.67,246493.0,134.0,134.01,132.37,132.67,246493.0
2020-06-03 10:00:00,132.64,132.9,131.07,131.39,180568.0,132.64,132.9,131.07,131.39,180568.0
2020-06-03 10:30:00,131.39,131.6,129.78,129.79,223876.0,131.39,131.6,129.78,129.79,223876.0
2020-06-03 11:00:00,129.8,130.68,129.4,129.97,283932.0,129.8,130.68,129.4,129.97,283932.0
2020-06-03 11:30:00,129.95,130.46,129.44,129.81,149368.0,129.95,130.46,129.44,129.81,149368.0
2020-06-03 12:00:00,129.8,129.82,128.26,128.87,192161.0,129.8,129.82,128.26,128.87,192161.0
2020-06-03 12:30:00,128.91,129.45,128.5,129.35,148006.0,128.91,129.45,128.5,129.35,148006.0
2020-06-03 13:00:00,129.34,130.27,129.32,130.26,94785.0,129.34,130.27,129.32,130.26,94785.0
2020-06-03 13:30:00,130.2,130.4,129.97,130.27,55657.0,130.2,130.4,129.97,130.27,55657.0
2020-06-03 14:00:00,130.27,130.67,130.12,130.23,63545.0,130.27,130.67,130.12,130.23,63545.0
2020-06-03 14:30:00,130.2,130.55,130.19,130.35,50926.0,130.2,130.55,130.19,130.35,50926.0
2020-06-03 15:00:00,130.33,130.55,130.03,130.04,121961.0,130.33,130.55,130.03,130.04,121961.0
2020-06-03 15:30:00,130.08,130.2,129.0,129.26,439108.0,130.08,130.2,129.0,129.26,439108.0
2020-06-04 09:30:00,129.22,130.3,128.91,129.06,225473.0,129.22,130.3,128.91,129.06,225473.0
2020-06-04 10:00:00,129.06,129.2,127.21,127.29,211505.0,129.06,129.2,127.21,127.29,211505.0
2020-06-04 10:30:00,127.24,128.25,127.06,128.06,229820.0,127.24,128.25,127.06,128.06,229820.0
2020-06-04 11:00:00,128.01,128.7,127.37,127.52,155902.0,128.01,128.7,127.37,127.52,155902.0
2020-06-04 11:30:00,127.53,127.97,127.45,127.71,129510.0,127.53,127.97,127.45,127.71,129510.0
2020-06-04 12:00:00,127.69,127.82,127.36,127.45,50152.0,127.69,127.82,127.36,127.45,50152.0
2020-06-04 12:30:00,127.45,127.78,127.3,127.49,76659.0,127.45,127.78,127.3,127.49,76659.0
2020-06-04 13:00:00,127.53,127.65,126.9,126.99,84329.0,127.53,127.65,126.9,126.99,84329.0
2020-06-04 13:30:00,126.99,127.49,126.94,127.31,70317.0,126.99,127.49,126.94,127.31,70317.0
2020-06-04 14:00:00,127.28,127.63,127.15,127.22,55761.0,127.28,127.63,127.15,127.22,55761.0
2020-06-04 14:30:00,127.15,127.16,125.78,125.81,90841.0,127.15,127.16,125.78,125.81,90841.0
2020-06-04 15:00:00,125.83,127.13,125.82,126.91,95482.0,125.83,127.13,125.82,126.91,95482.0
2020-06-04 15:30:00,126.94,127.68,126.69,127.62,255083.0,126.94,127.68,126.69,127.62,255083.0
2020-06-05 09:30:00,125.26,128.01,124.86,127.19,479065.0,125.26,128.01,124.86,127.19,479065.0
2020-06-05 10:00:00,127.19,127.6,125.51,126.03,143269.0,127.19,127.6,125.51,126.03,143269.0
2020-06-05 10:30:00,126.02,127.28,126.01,127.0,121160.0,126.02,127.28,126.01,127.0,121160.0
2020-06-05 11:00:00,127.04,127.23,126.25,127.0,131918.0,127.04,127.23,126.25,127.0,131918.0
2020-06-05 11:30:00,127.0,127.23,126.21,126.26,94039.0,127.0,127.23,126.21,126.26,94039.0
2020-06-05 12:00:00,126.25,126.55,125.79,125.8,116632.0,126.25,126.55,125.79,125.8,116632.0
2020-06-05 12:30:00,125.79,125.88,125.03,125.15,97080.0,125.79,125.88,125.03,125.15,97080.0
2020-06-05 13:00:00,125.15,125.63,124.99,125.27,105148.0,125.15,125.63,124.99,125.27,105148.0
2020-06-05 13:30:00,125.25,125.43,124.97,125.41,90203.0,125.25,125.43,124.97,125.41,90203.0
2020-06-05 14:00:00,125.44,126.09,125.44,125.92,117773.0,125.44,126.09,125.44,125.92,117773.0
2020-06-05 14:30:00,125.91,126.73,125.65,126.65,108225.0,125.91,126.73,125.65,126.65,108225.0
2020-06-05 15:00:00,126.64,128.38,126.57,128.38,211743.0,126.64,128.38,126.57,128.38,211743.0
2020-06-05 15:30:00,128.36,129.01,128.21,128.98,485644.0,128.36,129.01,128.21,128.98,485644.0
2020-06-08 09:30:00,127.24,128.76,125.82,126.1,240685.0,127.24,128.76,125.82,126.1,240685.0
2020-06-08 10:00:00,126.14,127.93,125.78,127.92,120557.0,126.14,127.93,125.78,127.92,120557.0
2020-06-08 10:30:00,127.92,129.11,127.72,128.79,97699.0,127.92,129.11,127.72,128.79,97699.0
2020-06-08 11:00:00,128.76,129.64,128.33,129.64,120701.0,128.76,129.64,128.33,129.64,120701.0
2020-06-08 11:30:00,129.63,130.24,129.17,129.93,142549.0,129.63,130.24,129.17,129.93,142549.0
2020-06-08 12:00:00,129.96,130.41,129.8,130.12,79924.0,129.96,130.41,129.8,130.12,79924.0
2020-06-08 12:30:00,130.17,130.79,130.17,130.54,78883.0,130.17,130.79,130.17,130.54,78883.0
2020-06-08 13:00:00,130.49,131.11,130.39,130.88,68531.0,130.49,131.11,130.39,130.88,68531.0
2020-06-08 13:30:00,130.89,132.46,130.87,132.35,127768.0,130.89,132.46,130.87,132.35,127768.0
2020-06-08 14:00:00,132.37,133.02,132.36,132.69,150701.0,132.37,133.02,132.36,132.69,150701.0
2020-06-08 14:30:00,132.72,133.81,132.47,133.81,184211.0,132.72,133.81,132.47,133.81,184211.0
2020-06-08 15:00:00,133.79,134.67,133.7,134.57,234004.0,133.79,134.67,133.7,134.57,234004.0
2020-06-08 15:30:00,134.62,134.98,134.4,134.79,374924.0,134.62,134.98,134.4,134.79,374924.0
2020-06-09 09:30:00,134.97,136.95,134.26,135.45,263850.0,134.97,136.95,134.26,135.45,263850.0
2020-06-09 10:00:00,135.43,135.43,132.85,132.87,131532.0,135.43,135.43,132.85,132.87,131532.0
2020-06-09 10:30:00,132.96,134.17,132.53,133.79,108017.0,132.96,134.17,132.53,133.79,108017.0
2020-06-09 11:00:00,133.84,134.13,132.97,133.23,66870.0,133.84,134.13,132.97,133.23,66870.0
2020-06-09 11:30:00,133.17,133.46,132.91,133.39,47373.0,133.17,133.46,132.91,133.39,47373.0
2020-06-09 12:00:00,133.43,133.79,133.25,133.66,50397.0,133.43,133.79,133.25,133.66,50397.0
2020-06-09 12:30:00,133.69,134.32,133.67,133.99,59539.0,133.69,134.32,133.67,133.99,59539.0
2020-06-09 13:00:00,133.99,134.2,133.58,134.18,31366.0,133.99,134.2,133.58,134.18,31366.0
2020-06-09 13:30:00,134.12,134.7,134.08,134.55,40095.0,134.12,134.7,134.08,134.55,40095.0
2020-06-09 14:00:00,134.6,134.64,134.16,134.25,41845.0,134.6,134.64,134.16,134.25,41845.0
2020-06-09 14:30:00,134.21,134.44,133.98,134.17,41996.0,134.21,134.44,133.98,134.17,41996.0
2020-06-09 15:00:00,134.13,134.62,134.03,134.46,71227.0,134.13,134.62,134.03,134.46,71227.0
2020-06-09 15:30:00,134.44,134.7,134.21,134.39,150657.0,134.44,134.7,134.21,134.39,150657.0
2020-06-10 09:30:00,135.7,136.5,135.29,136.03,194137.0,135.7,136.5,135.29,136.03,194137.0
2020-06-10 10:00:00,136.06,137.01,135.52,135.53,105287.0,136.06,137.01,135.52,135.53,105287.0
2020-06-10 10:30:00,135.54,136.3,135.19,135.32,50103.0,135.54,136.3,135.19,135.32,50103.0
2020-06-10 11:00:00,135.34,136.42,135.27,136.42,40773.0,135.34,136.42,135.27,136.42,40773.0
2020-06-10 11:30:00,136.46,136.63,135.61,135.61,68936.0,136.46,136.63,135.61,135.61,68936.0
2020-06-10 12:00:00,135.63,136.4,135.62,136.07,89026.0,135.63,136.4,135.62,136.07,89026.0
2020-06-10 12:30:00,136.02,136.64,136.02,136.47,64591.0,136.02,136.64,136.02,136.47,64591.0
2020-06-10 13:00:00,136.47,136.86,136.21,136.62,37591.0,136.47,136.86,136.21,136.62,37591.0
2020-06-10 13:30:00,136.66,137.17,136.55,136.75,48758.0,136.66,137.17,136.55,136.75,48758.0
2020-06-10 14:00:00,136.8,137.97,136.58,137.8,103041.0,136.8,137.97,136.58,137.8,103041.0
2020-06-10 14:30:00,137.85,138.84,137.44,138.39,203103.0,137.85,138.84,137.44,138.39,203103.0
2020-06-10 15:00:00,138.45,139.42,138.21,138.93,202227.0,138.45,139.42,138.21,138.93,202227.0
2020-06-10 15:30:00,138.92,139.22,137.3,137.3,261874.0,138.92,139.22,137.3,137.3,261874.0
2020-06-11 09:30:00,137.14,137.84,135.59,136.93,253720.0,137.14,137.84,135.59,136.93,253720.0
2020-06-11 10:00:00,136.93,138.08,136.16,136.25,116584.0,136.93,138.08,136.16,136.25,116584.0
2020-06-11 10:30:00,136.31,137.88,136.2,137.08,84665.0,136.31,137.88,136.2,137.08,84665.0
2020-06-11 11:00:00,137.09,137.83,137.02,137.75,72283.0,137.09,137.83,137.02,137.75,72283.0
2020-06-11 11:30:00,137.74,137.84,136.34,136.45,86773.0,137.74,137.84,136.34,136.45,86773.0
2020-06-11 12:00:00,136.53,136.76,135.49,135.7,45720.0,136.53,136.76,135.49,135.7,45720.0
2020-06-11 12:30:00,135.76,136.51,135.21,135.23,78137.0,135.76,136.51,135.21,135.23,78137.0
2020-06-11 13:00:00,135.22,136.16,135.22,135.91,91698.0,135.22,136.16,135.22,135.91,91698.0
2020-06-11 13:30:00,135.8,136.13,135.8,135.95,72613.0,135.8,136.13,135.8,135.95,72613.0
2020-06-11 14:00:00,135.84,135.91,134.84,135.03,46789.0,135.84,135.91,134.84,135.03,46789.0
2020-06-11 14:30:00,135.04,135.18,134.06,134.63,62730.0,135.04,135.18,134.06,134.63,62730.0
2020-06-11 15:00:00,134.56,135.43,134.43,134.65,70122.0,134.56,135.43,134.43,134.65,70122.0
2020-06-11 15:30:00,134.62,135.55,134.49,134.92,202856.0,134.62,135.55,134.49,134.92,202856.0
2020-06-12 09:30:00,137.51,137.81,135.0,136.32,525335.0,137.51,137.81,135.0,136.32,525335.0
2020-06-12 10:00:00,136.43,136.59,135.2,135.69,304015.0,136.43,136.59,135.2,135.69,304015.0
2020-06-12 10:30:00,135.64,136.2,134.81,134.9,68335.0,135.64,136.2,134.81,134.9,68335.0
2020-06-12 11:00:00,134.82,134.99,132.3,133.15,119475.0,134.82,134.99,132.3,133.15,119475.0
2020-06-12 11:30:00,133.13,134.26,132.97,134.06,116898.0,133.13,134.26,132.97,134.06,116898.0
2020-06-12 12:00:00,134.0,134.26,133.5,133.81,76097.0,134.0,134.26,133.5,133.81,76097.0
2020-06-12 12:30:00,133.86,133.87,133.07,133.13,49959.0,133.86,133.87,133.07,133.13,49959.0
2020-06-12 13:00:00,133.2,133.2,131.65,131.97,79208.0,133.2,133.2,131.65,131.97,79208.0
2020-06-12 13:30:00,131.96,132.31,131.07,131.15,59744.0,131.96,132.31,131.07,131.15,59744.0
2020-06-12 14:00:00,131.16,132.33,130.99,132.29,55376.0,131.16,132.33,130.99,132.29,55376.0
2020-06-12 14:30:00,132.36,133.25,132.19,133.11,74473.0,132.36,133.25,132.19,133.11,74473.0
2020-06-12 15:00:00,133.14,133.87,132.74,133.06,105740.0,133.14,133.87,132.74,133.06,105740.0
2020-06-12 15:30:00,133.09,134.25,132.81,134.05,232548.0,133.09,134.25,132.81,134.05,232548.0
2020-06-15 09:30:00,134.14,137.53,133.88,137.19,243862.0,134.14,137.53,133.88,137.19,243862.0
2020-06-15 10:00:00,137.2,137.2,135.63,136.13,73871.0,137.2,137.2,135.63,136.13,73871.0
2020-06-15 10:30:00,136.13,137.08,135.77,136.44,95246.0,136.13,137.08,135.77,136.44,95246.0
2020-06-15 11:00:00,136.57,136.68,136.06,136.55,64243.0,136.57,136.68,136.06,136.55,64243.0
2020-06-15 11:30:00,136.53,136.6,135.71,136.22,46874.0,136.53,136.6,135.71,136.22,46874.0
2020-06-15 12:00:00,136.31,137.18,136.02,136.36,110000.0,136.31,137.18,136.02,136.36,110000.0
2020-06-15 12:30:00,136.43,136.66,136.18,136.46,50851.0,136.43,136.66,136.18,136.46,50851.0
2020-06-15 13:00:00,136.5,136.95,136.34,136.39,72683.0,136.5,136.95,136.34,136.39,72683.0
2020-06-15 13:30:00,136.35,136.83,135.94,136.69,40195.0,136.35,136.83,135.94,136.69,40195.0
2020-06-15 14:00:00,136.78,137.9,136.74,137.61,77182.0,136.78,137.9,136.74,137.61,77182.0
2020-06-15 14:30:00,137.66,137.94,137.28,137.35,97909.0,137.66,137.94,137.28,137.35,97909.0
2020-06-15 15:00:00,137.35,137.51,136.27,136.75,122297.0,137.35,137.51,136.27,136.75,122297.0
2020-06-15 15:30:00,136.77,137.74,136.42,137.09,285292.0,136.77,137.74,136.42,137.09,285292.0
2020-06-16 09:30:00,137.69,138.69,136.3,136.97,172984.0,137.69,138.69,136.3,136.97,172984.0
2020-06-16 10:00:00,137.03,138.38,136.6,138.24,86100.0,137.03,138.38,136.6,138.24,86100.0
2020-06-16 10:30:00,138.32,138.33,136.66,136.66,67382.0,138.32,138.33,136.66,136.66,67382.0
2020-06-16 11:00:00,136.48,137.39,136.21,136.87,33751.0,136.48,137.39,136.21,136.87,33751.0
2020-06-16 11:30:00,136.86,137.89,136.74,136.91,44303.0,136.86,137.89,136.74,136.91,44303.0
2020-06-16 12:00:00,137.01,137.01,136.34,136.47,21636.0,137.01,137.01,136.34,136.47,21636.0
2020-06-16 12:30:00,136.46,137.04,136.46,136.56,26409.0,136.46,137.04,136.46,136.56,26409.0
2020-06-16 13:00:00,136.56,136.7,136.22,136.22,26144.0,136.56,136.7,136.22,136.22,26144.0
2020-06-16 13:30:00,136.24,136.4,135.86,135.91,35973.0,136.24,136.4,135.86,135.91,35973.0
2020-06-16 14:00:00,135.94,136.21,135.22,135.5,42514.0,135.94,136.21,135.22,135.5,42514.0
2020-06-16 14:30:00,135.55,135.87,135.24,135.41,62127.0,135.55,135.87,135.24,135.41,62127.0
2020-06-16 15:00:00,135.43,135.75,135.07,135.6,52539.0,135.43,135.75,135.07,135.6,52539.0
2020-06-16 15:30:00,135.61,136.15,135.14,135.66,166843.0,135.61,136.15,135.14,135.66,166843.0
2020-06-17 09:30:00,136.16,137.68,136.16,136.9,108999.0,136.16,137.68,136.16,136.9,108999.0
2020-06-17 10:00:00,136.86,137.13,136.52,136.85,119069.0,136.86,137.13,136.52,136.85,119069.0
2020-06-17 10:30:00,136.72,137.21,136.63,137.21,54126.0,136.72,137.21,136.63,137.21,54126.0
2020-06-17 11:00:00,137.19,137.54,136.96,137.07,47642.0,137.19,137.54,136.96,137.07,47642.0
2020-06-17 11:30:00,137.14,137.21,136.82,136.94,66254.0,137.14,137.21,136.82,136.94,66254.0
2020-06-17 12:00:00,137.0,137.04,136.32,136.67,50801.0,137.0,137.04,136.32,136.67,50801.0
2020-06-17 12:30:00,136.66,138.24,136.66,138.01,82854.0,136.66,138.24,136.66,138.01,82854.0
2020-06-17 13:00:00,138.01,138.91,138.01,138.91,62260.0,138.01,138.91,138.01,138.91,62260.0
2020-06-17 13:30:00,138.84,139.03,138.45,138.6,50783.0,138.84,139.03,138.45,138.6,50783.0
2020-06-17 14:00:00,138.6,139.05,138.17,138.97,24062.0,138.6,139.05,138.17,138.97,24062.0
2020-06-17 14:30:00,139.02,139.85,138.99,139.31,111632.0,139.02,139.85,138.99,139.31,111632.0
2020-06-17 15:00:00,139.3,139.32,138.36,138.65,60863.0,139.3,139.32,138.36,138.65,60863.0
2020-06-17 15:30:00,138.64,139.12,138.4,138.87,192189.0,138.64,139.12,138.4,138.87,192189.0
2020-06-18 09:30:00,139.76,140.18,139.15,139.42,93174.0,139.76,140.18,139.15,139.42,93174.0
2020-06-18 10:00:00,139.46,140.16,139.14,139.3,49429.0,139.46,140.16,139.14,139.3,49429.0
2020-06-18 10:30:00,139.37,140.28,139.0,140.16,31825.0,139.37,140.28,139.0,140.16,31825.0
2020-06-18 11:00:00,140.25,141.22,140.22,140.56,51863.0,140.25,141.22,140.22,140.56,51863.0
2020-06-18 11:30:00,140.42,140.79,140.02,140.76,51250.0,140.42,140.79,140.02,140.76,51250.0
2020-06-18 12:00:00,140.75,141.25,140.7,141.05,43434.0,140.75,141.25,140.7,141.05,43434.0
2020-06-18 12:30:00,141.04,141.39,140.92,141.32,33268.0,141.04,141.39,140.92,141.32,33268.0
2020-06-18 13:00:00,141.27,141.27,140.65,140.81,40233.0,141.27,141.27,140.65,140.81,40233.0
2020-06-18 13:30:00,140.78,141.64,140.77,141.5,76163.0,140.78,141.64,140.77,141.5,76163.0
2020-06-18 14:00:00,141.48,141.51,140.51,140.58,37613.0,141.48,141.51,140.51,140.58,37613.0
2020-06-18 14:30:00,140.6,140.76,140.36,140.36,27886.0,140.6,140.76,140.36,140.36,27886.0
2020-06-18 15:00:00,140.41,140.55,140.03,140.5,40019.0,140.41,140.55,140.03,140.5,40019.0
2020-06-18 15:30:00,140.55,141.38,140.5,141.3,119575.0,140.55,141.38,140.5,141.3,119575.0
2020-06-19 09:30:00,142.32,142.55,140.87,141.81,258168.0,142.32,142.55,140.87,141.81,258168.0
2020-06-19 10:00:00,141.62,142.1,141.0,141.54,77127.0,141.62,142.1,141.0,141.54,77127.0
2020-06-19 10:30:00,141.54,141.64,140.92,141.14,38587.0,141.54,141.64,140.92,141.14,38587.0
2020-06-19 11:00:00,141.15,141.25,140.26,140.63,87395.0,141.15,141.25,140.26,140.63,87395.0
2020-06-19 11:30:00,140.69,140.91,140.44,140.67,79268.0,140.69,140.91,140.44,140.67,79268.0
2020-06-19 12:00:00,140.74,140.81,139.46,140.56,52001.0,140.74,140.81,139.46,140.56,52001.0
2020-06-19 12:30:00,140.57,141.51,140.34,141.28,71197.0,140.57,141.51,140.34,141.28,71197.0
2020-06-19 13:00:00,141.32,141.38,141.13,141.24,46831.0,141.32,141.38,141.13,141.24,46831.0
2020-06-19 13:30:00,141.21,141.3,140.23,140.27,62505.0,141.21,141.3,140.23,140.27,62505.0
2020-06-19 14:00:00,140.3,140.86,139.88,139.89,54506.0,140.3,140.86,139.88,139.89,54506.0
2020-06-19 14:30:00,139.88,140.93,139.81,140.73,53575.0,139.88,140.93,139.81,140.73,53575.0
2020-06-19 15:00:00,140.73,141.32,140.63,141.12,63338.0,140.73,141.32,140.63,141.12,63338.0
2020-06-19 15:30:00,141.09,142.95,141.05,142.61,438269.0,141.09,142.95,141.05,142.61,438269.0
2020-06-22 09:30:00,142.22,143.2,141.04,141.46,121936.0,142.22,143.2,141.04,141.46,121936.0
2020-06-22 10:00:00,141.46,141.53,140.44,141.16,121324.0,141.46,141.53,140.44,141.16,121324.0
2020-06-22 10:30:00,141.25,141.32,140.22,140.82,45161.0,141.25,141.32,140.22,140.82,45161.0
2020-06-22 11:00:00,140.84,141.46,140.7,140.72,43463.0,140.84,141.46,140.7,140.72,43463.0
2020-06-22 11:30:00,140.7,141.12,140.4,140.87,64685.0,140.7,141.12,140.4,140.87,64685.0
2020-06-22 12:00:00,140.87,141.49,140.83,141.45,42783.0,140.87,141.49,140.83,141.45,42783.0
2020-06-22 12:30:00,141.45,141.66,141.2,141.4,25328.0,141.45,141.66,141.2,141.4,25328.0
2020-06-22 13:00:00,141.42,141.6,141.3,141.4,33377.0,141.42,141.6,141.3,141.4,33377.0
2020-06-22 13:30:00,141.43,141.65,141.35,141.44,23469.0,141.43,141.65,141.35,141.44,23469.0
2020-06-22 14:00:00,141.44,141.95,141.31,141.63,57773.0,141.44,141.95,141.31,141.63,57773.0
2020-06-22 14:30:00,141.67,141.68,140.96,141.26,45927.0,141.67,141.68,140.96,141.26,45927.0
2020-06-22 15:00:00,141.26,141.39,139.93,139.94,68597.0,141.26,141.39,139.93,139.94,68597.0
2020-06-22 15:30:00,139.97,141.18,139.95,141.14,141243.0,139.97,141.18,139.95,141.14,141243.0
2020-06-23 09:30:00,141.7,143.68,141.58,143.61,77888.0,141.7,143.68,141.58,143.61,77888.0
2020-06-23 10:00:00,143.68,144.6,143.2,144.29,72586.0,143.68,144.6,143.2,144.29,72586.0
2020-06-23 10:30:00,144.33,144.81,143.89,144.72,67866.0,144.33,144.81,143.89,144.72,67866.0
2020-06-23 11:00:00,144.72,145.06,144.6,144.9,62516.0,144.72,145.06,144.6,144.9,62516.0
2020-06-23 11:30:00,144.86,145.42,144.5,144.68,55852.0,144.86,145.42,144.5,144.68,55852.0
2020-06-23 12:00:00,144.75,144.76,144.01,144.46,49125.0,144.75,144.76,144.01,144.46,49125.0
2020-06-23 12:30:00,144.44,144.86,144.3,144.32,26116.0,144.44,144.86,144.3,144.32,26116.0
2020-06-23 13:00:00,144.47,144.71,144.15,144.24,33301.0,144.47,144.71,144.15,144.24,33301.0
2020-06-23 13:30:00,144.33,144.41,143.5,143.58,40497.0,144.33,144.41,143.5,143.58,40497.0
2020-06-23 14:00:00,143.54,143.61,143.16,143.22,51143.0,143.54,143.61,143.16,143.22,51143.0
2020-06-23 14:30:00,143.22,143.85,143.22,143.74,58419.0,143.22,143.85,143.22,143.74,58419.0
2020-06-23 15:00:00,143.75,143.82,143.18,143.2,52690.0,143.75,143.82,143.18,143.2,52690.0
2020-06-23 15:30:00,143.19,143.74,143.02,143.33,180294.0,143.19,143.74,143.02,143.33,180294.0
2020-06-24 09:30:00,142.87,143.44,139.57,139.65,138526.0,142.87,143.44,139.57,139.65,138526.0
2020-06-24 10:00:00,139.85,140.49,139.26,140.33,74568.0,139.85,140.49,139.26,140.33,74568.0
2020-06-24 10:30:00,140.32,140.73,139.5,139.94,57139.0,140.32,140.73,139.5,139.94,57139.0
2020-06-24 11:00:00,139.94,140.15,138.45,139.17,110264.0,139.94,140.15,138.45,139.17,110264.0
2020-06-24 11:30:00,139.16,139.37,137.4,138.61,118877.0,139.16,139.37,137.4,138.61,118877.0
2020-06-24 12:00:00,138.54,139.67,138.35,139.36,72964.0,138.54,139.67,138.35,139.36,72964.0
2020-06-24 12:30:00,139.33,139.9,138.89,139.9,44611.0,139.33,139.9,138.89,139.9,44611.0
2020-06-24 13:00:00,139.83,140.46,139.77,139.84,45779.0,139.83,140.46,139.77,139.84,45779.0
2020-06-24 13:30:00,139.81,140.08,139.25,139.46,24942.0,139.81,140.08,139.25,139.46,24942.0
2020-06-24 14:00:00,139.51,139.65,138.94,139.41,32513.0,139.51,139.65,138.94,139.41,32513.0
2020-06-24 14:30:00,139.3,139.72,138.93,139.42,39191.0,139.3,139.72,138.93,139.42,39191.0
2020-06-24 15:00:00,139.47,140.22,139.47,139.96,41428.0,139.47,140.22,139.47,139.96,41428.0
2020-06-24 15:30:00,140.0,140.26,139.32,139.87,110577.0,140.0,140.26,139.32,139.87,110577.0
2020-06-25 09:30:00,140.59,140.76,137.31,138.58,94375.0,140.59,140.76,137.31,138.58,94375.0
2020-06-25 10:00:00,138.59,138.61,137.76,138.46,30712.0,138.59,138.61,137.76,138.46,30712.0
2020-06-25 10:30:00,138.46,139.22,138.27,138.7,34875.0,138.46,139.22,138.27,138.7,34875.0
2020-06-25 11:00:00,138.55,139.3,138.0,139.03,48270.0,138.55,139.3,138.0,139.03,48270.0
2020-06-25 11:30:00,138.95,139.85,138.67,139.83,32883.0,138.95,139.85,138.67,139.83,32883.0
2020-06-25 12:00:00,139.85,140.57,139.59,139.64,85866.0,139.85,140.57,139.59,139.64,85866.0
2020-06-25 12:30:00,139.66,140.36,139.54,140.17,34964.0,139.66,140.36,139.54,140.17,34964.0
2020-06-25 13:00:00,140.16,140.16,139.34,139.34,37340.0,140.16,140.16,139.34,139.34,37340.0
2020-06-25 13:30:00,139.31,139.77,139.2,139.59,18755.0,139.31,139.77,139.2,139.59,18755.0
2020-06-25 14:00:00,139.62,139.63,138.99,139.23,33331.0,139.62,139.63,138.99,139.23,33331.0
2020-06-25 14:30:00,139.15,139.37,138.86,139.04,35760.0,139.15,139.37,138.86,139.04,35760.0
2020-06-25 15:00:00,139.05,140.35,139.0,140.06,43122.0,139.05,140.35,139.0,140.06,43122.0
2020-06-25 15:30:00,140.1,140.41,139.84,140.37,223447.0,140.1,140.41,139.84,140.37,223447.0
2020-06-26 09:30:00,140.5,140.94,138.44,139.41,55706.0,140.5,140.94,138.44,139.41,55706.0
2020-06-26 10:00:00,139.31,139.31,137.65,138.47,76745.0,139.31,139.31,137.65,138.47,76745.0
2020-06-26 10:30:00,138.51,138.72,137.54,138.0,78629.0,138.51,138.72,137.54,138.0,78629.0
2020-06-26 11:00:00,138.13,139.73,138.05,139.59,53472.0,138.13,139.73,138.05,139.59,53472.0
2020-06-26 11:30:00,139.71,140.92,139.4,140.72,76689.0,139.71,140.92,139.4,140.72,76689.0
2020-06-26 12:00:00,140.65,140.7,138.9,139.38,59195.0,140.65,140.7,138.9,139.38,59195.0
2020-06-26 12:30:00,139.31,139.99,139.25,139.76,46624.0,139.31,139.99,139.25,139.76,46624.0
2020-06-26 13:00:00,139.74,140.36,139.51,140.36,30893.0,139.74,140.36,139.51,140.36,30893.0
2020-06-26 13:30:00,140.31,140.55,140.05,140.14,40973.0,140.31,140.55,140.05,140.14,40973.0
2020-06-26 14:00:00,140.03,140.49,139.8,140.17,42682.0,140.03,140.49,139.8,140.17,42682.0
2020-06-26 14:30:00,140.08,140.45,139.98,140.15,60627.0,140.08,140.45,139.98,140.15,60627.0
2020-06-26 15:00:00,140.2,140.88,140.0,140.75,71815.0,140.2,140.88,140.0,140.75,71815.0
2020-06-26 15:30:00,140.72,141.94,140.39,141.29,403341.0,140.72,141.94,140.39,141.29,403341.0
2020-06-29 09:30:00,142.0,142.01,138.5,139.3,97808.0,142.0,142.01,138.5,139.3,97808.0
2020-06-29 10:00:00,139.22,140.22,138.68,139.39,60844.0,139.22,140.22,138.68,139.39,60844.0
2020-06-29 10:30:00,139.5,140.22,138.86,139.1,104975.0,139.5,140.22,138.86,139.1,104975.0
2020-06-29 11:00:00,139.03,139.82,138.34,139.7,50574.0,139.03,139.82,138.34,139.7,50574.0
2020-06-29 11:30:00,139.76,140.08,139.32,139.43,40080.0,139.76,140.08,139.32,139.43,40080.0
2020-06-29 12:00:00,139.48,139.62,139.06,139.44,34702.0,139.48,139.62,139.06,139.44,34702.0
2020-06-29 12:30:00,139.44,139.44,138.81,138.85,41026.0,139.44,139.44,138.81,138.85,41026.0
2020-06-29 13:00:00,138.85,138.9,138.27,138.41,71677.0,138.85,138.9,138.27,138.41,71677.0
2020-06-29 13:30:00,138.44,139.09,138.38,138.84,60420.0,138.44,139.09,138.38,138.84,60420.0
2020-06-29 14:00:00,138.85,138.95,138.01,138.09,76276.0,138.85,138.95,138.01,138.09,76276.0
2020-06-29 14:30:00,138.09,138.27,137.55,137.74,71547.0,138.09,138.27,137.55,137.74,71547.0
2020-06-29 15:00:00,137.73,137.78,137.09,137.42,72056.0,137.73,137.78,137.09,137.42,72056.0
2020-06-29 15:30:00,137.45,137.85,136.81,137.79,233949.0,137.45,137.85,136.81,137.79,233949.0
2020-06-30 09:30:00,138.3,140.31,138.13,140.01,98261.0,138.3,140.31,138.13,140.01,98261.0
2020-06-30 10:00:00,140.07,140.34,139.43,139.55,57515.0,140.07,140.34,139.43,139.55,57515.0
2020-06-30 10:30:00,139.58,139.7,138.75,139.18,79851.0,139.58,139.7,138.75,139.18,79851.0
2020-06-30 11:00:00,139.22,139.38,138.75,138.82,79245.0,139.22,139.38,138.75,138.82,79245.0
2020-06-30 11:30:00,138.75,139.5,138.66,138.84,58458.0,138.75,139.5,138.66,138.84,58458.0
2020-06-30 12:00:00,138.86,139.07,138.78,138.99,43495.0,138.86,139.07,138.78,138.99,43495.0
2020-06-30 12:30:00,139.02,139.08,138.74,139.01,48311.0,139.02,139.08,138.74,139.01,48311.0
2020-06-30 13:00:00,139.06,139.35,138.6,138.75,43793.0,139.06,139.35,138.6,138.75,43793.0
2020-06-30 13:30:00,138.8,138.86,138.51,138.62,38432.0,138.8,138.86,138.51,138.62,38432.0
2020-06-30 14:00:00,138.61,138.88,138.4,138.7,46691.0,138.61,138.88,138.4,138.7,46691.0
2020-06-30 14:30:00,138.68,138.92,138.58,138.7,48567.0,138.68,138.92,138.58,138.7,48567.0
2020-06-30 15:00:00,138.72,138.75,138.13,138.59,70197.0,138.72,138.75,138.13,138.59,70197.0
2020-06-30 15:30:00,138.56,140.78,138.56,139.51,410474.0,138.56,140.78,138.56,139.51,410474.0
2020-07-01 09:30:00,138.4,139.77,137.5,138.21,154531.0,138.4,139.77,137.5,138.21,154531.0
2020-07-01 10:00:00,138.27,139.38,137.85,139.28,96568.0,138.27,139.38,137.85,139.28,96568.0
2020-07-01 10:30:00,139.26,139.5,138.63,139.06,53378.0,139.26,139.5,138.63,139.06,53378.0
2020-07-01 11:00:00,139.08,140.65,139.06,140.3,101550.0,139.08,140.65,139.06,140.3,101550.0
2020-07-01 11:30:00,140.32,141.48,140.11,141.32,95163.0,140.32,141.48,140.11,141.32,95163.0
2020-07-01 12:00:00,141.37,141.93,141.18,141.53,66921.0,141.37,141.93,141.18,141.53,66921.0
2020-07-01 12:30:00,141.56,142.22,141.53,142.14,70300.0,141.56,142.22,141.53,142.14,70300.0
2020-07-01 13:00:00,142.17,142.6,142.08,142.58,46762.0,142.17,142.6,142.08,142.58,46762.0
2020-07-01 13:30:00,142.56,143.85,142.55,143.83,64843.0,142.56,143.85,142.55,143.83,64843.0
2020-07-01 14:00:00,143.81,143.87,143.13,143.7,84760.0,143.81,143.87,143.13,143.7,84760.0
2020-07-01 14:30:00,143.71,144.21,143.42,144.09,121918.0,143.71,144.21,143.42,144.09,121918.0
2020-07-01 15:00:00,144.11,144.4,143.95,144.25,103537.0,144.11,144.4,143.95,144.25,103537.0
2020-07-01 15:30:00,144.23,144.56,143.77,144.11,279261.0,144.23,144.56,143.77,144.11,279261.0
2020-07-02 09:30:00,145.27,145.54,144.08,144.59,162238.0,145.27,145.54,144.08,144.59,162238.0
2020-07-02 10:00:00,144.62,144.88,144.19,144.25,81937.0,144.62,144.88,144.19,144.25,81937.0
2020-07-02 10:30:00,144.24,145.5,144.24,144.83,88985.0,144.24,145.5,144.24,144.83,88985.0
2020-07-02 11:00:00,144.85,144.85,143.51,143.85,95550.0,144.85,144.85,143.51,143.85,95550.0
2020-07-02 11:30:00,143.86,144.81,143.84,144.67,40666.0,143.86,144.81,143.84,144.67,40666.0
2020-07-02 12:00:00,144.64,144.71,144.06,144.62,39406.0,144.64,144.71,144.06,144.62,39406.0
2020-07-02 12:30:00,144.6,145.0,144.31,144.84,54944.0,144.6,145.0,144.31,144.84,54944.0
2020-07-02 13:00:00,144.87,144.91,144.3,144.55,71373.0,144.87,144.91,144.3,144.55,71373.0
2020-07-02 13:30:00,144.55,145.15,144.54,144.66,41050.0,144.55,145.15,144.54,144.66,41050.0
2020-07-02 14:00:00,144.69,145.08,144.3,145.07,48659.0,144.69,145.08,144.3,145.07,48659.0
2020-07-02 14:30:00,145.09,145.94,145.05,145.72,86344.0,145.09,145.94,145.05,145.72,86344.0
2020-07-02 15:00:00,145.71,146.09,145.14,145.26,69801.0,145.71,146.09,145.14,145.26,69801.0
2020-07-02 15:30:00,145.24,145.57,144.09,144.5,138011.0,145.24,145.57,144.09,144.5,138011.0
2020-07-06 09:30:00,145.0,146.49,144.54,145.43,122140.0,145.0,146.49,144.54,145.43,122140.0
2020-07-06 10:00:00,145.63,147.25,145.37,146.81,70475.0,145.63,147.25,145.37,146.81,70475.0
2020-07-06 10:30:00,146.81,147.38,146.36,147.16,85535.0,146.81,147.38,146.36,147.16,85535.0
2020-07-06 11:00:00,147.15,147.67,147.02,147.23,39292.0,147.15,147.67,147.02,147.23,39292.0
2020-07-06 11:30:00,147.27,147.8,147.11,147.6,58489.0,147.27,147.8,147.11,147.6,58489.0
2020-07-06 12:00:00,147.63,147.74,146.84,147.04,49364.0,147.63,147.74,146.84,147.04,49364.0
2020-07-06 12:30:00,147.04,147.19,146.57,146.87,16546.0,147.04,147.19,146.57,146.87,16546.0
2020-07-06 13:00:00,146.84,147.08,146.05,146.28,21693.0,146.84,147.08,146.05,146.28,21693.0
2020-07-06 13:30:00,146.32,146.35,145.52,145.53,23903.0,146.32,146.35,145.52,145.53,23903.0
2020-07-06 14:00:00,145.53,145.53,144.34,145.02,135688.0,145.53,145.53,144.34,145.02,135688.0
2020-07-06 14:30:00,145.07,145.5,144.92,145.37,28076.0,145.07,145.5,144.92,145.37,28076.0
2020-07-06 15:00:00,145.34,145.48,145.05,145.43,28831.0,145.34,145.48,145.05,145.43,28831.0
2020-07-06 15:30:00,145.42,146.67,145.18,145.69,214874.0,145.42,146.67,145.18,145.69,214874.0
2020-07-07 09:30:00,146.05,148.8,145.68,147.34,199793.0,146.05,148.8,145.68,147.34,199793.0
2020-07-07 10:00:00,147.26,149.09,147.11,148.94,99626.0,147.26,149.09,147.11,148.94,99626.0
2020-07-07 10:30:00,148.94,149.87,148.71,149.34,166347.0,148.94,149.87,148.71,149.34,166347.0
2020-07-07 11:00:00,149.42,149.77,149.17,149.17,60155.0,149.42,149.77,149.17,149.17,60155.0
2020-07-07 11:30:00,149.14,149.79,149.06,149.1,49051.0,149.14,149.79,149.06,149.1,49051.0
2020-07-07 12:00:00,149.13,149.21,148.5,148.64,47083.0,149.13,149.21,148.5,148.64,47083.0
2020-07-07 12:30:00,148.59,148.84,148.27,148.3,57891.0,148.59,148.84,148.27,148.3,57891.0
2020-07-07 13:00:00,148.27,148.31,147.48,147.83,122836.0,148.27,148.31,147.48,147.83,122836.0
2020-07-07 13:30:00,147.85,148.05,147.53,147.78,79315.0,147.85,148.05,147.53,147.78,79315.0
2020-07-07 14:00:00,147.76,148.02,147.43,147.82,35409.0,147.76,148.02,147.43,147.82,35409.0
2020-07-07 14:30:00,147.87,147.99,147.6,147.99,58393.0,147.87,147.99,147.6,147.99,58393.0
2020-07-07 15:00:00,147.98,148.07,147.65,148.0,33160.0,147.98,148.07,147.65,148.0,33160.0
2020-07-07 15:30:00,148.03,148.07,147.16,147.33,79254.0,148.03,148.07,147.16,147.33,79254.0
2020-07-08 09:30:00,148.73,148.75,145.48,146.36,178562.0,148.73,148.75,145.48,146.36,178562.0
2020-07-08 10:00:00,146.43,147.9,145.84,147.78,72984.0,146.43,147.9,145.84,147.78,72984.0
2020-07-08 10:30:00,147.83,148.58,147.78,148.36,56587.0,147.83,148.58,147.78,148.36,56587.0
2020-07-08 11:00:00,148.32,148.32,146.07,146.12,97108.0,148.32,148.32,146.07,146.12,97108.0
2020-07-08 11:30:00,146.09,146.92,145.88,146.81,63811.0,146.09,146.92,145.88,146.81,63811.0
2020-07-08 12:00:00,146.82,147.23,146.27,146.91,40196.0,146.82,147.23,146.27,146.91,40196.0
2020-07-08 12:30:00,146.94,147.32,146.61,147.09,28562.0,146.94,147.32,146.61,147.09,28562.0
2020-07-08 13:00:00,147.08,147.18,146.63,146.65,36278.0,147.08,147.18,146.63,146.65,36278.0
2020-07-08 13:30:00,146.67,147.28,146.66,146.81,21197.0,146.67,147.28,146.66,146.81,21197.0
2020-07-08 14:00:00,146.83,147.23,146.45,147.08,30298.0,146.83,147.23,146.45,147.08,30298.0
2020-07-08 14:30:00,147.09,147.4,146.87,147.38,24875.0,147.09,147.4,146.87,147.38,24875.0
2020-07-08 15:00:00,147.42,147.9,147.39,147.78,41787.0,147.42,147.9,147.39,147.78,41787.0
2020-07-08 15:30:00,147.77,147.97,147.44,147.85,108529.0,147.77,147.97,147.44,147.85,108529.0
2020-07-09 09:30:00,149.0,150.36,148.72,149.88,114713.0,149.0,150.36,148.72,149.88,114713.0
2020-07-09 10:00:00,149.8,151.18,149.74,150.51,52923.0,149.8,151.18,149.74,150.51,52923.0
2020-07-09 10:30:00,150.52,150.72,148.54,148.54,73216.0,150.52,150.72,148.54,148.54,73216.0
2020-07-09 11:00:00,148.66,149.48,148.29,148.48,52790.0,148.66,149.48,148.29,148.48,52790.0
2020-07-09 11:30:00,148.5,149.09,148.24,148.64,13884.0,148.5,149.09,148.24,148.64,13884.0
2020-07-09 12:00:00,148.6,149.55,148.51,149.22,19057.0,148.6,149.55,148.51,149.22,19057.0
2020-07-09 12:30:00,149.24,149.95,149.19,149.71,22638.0,149.24,149.95,149.19,149.71,22638.0
2020-07-09 13:00:00,149.72,149.97,149.67,149.95,13752.0,149.72,149.97,149.67,149.95,13752.0
2020-07-09 13:30:00,149.93,150.17,149.75,150.1,23012.0,149.93,150.17,149.75,150.1,23012.0
2020-07-09 14:00:00,150.02,150.61,149.98,150.61,24737.0,150.02,150.61,149.98,150.61,24737.0
2020-07-09 14:30:00,150.58,150.94,150.52,150.89,21052.0,150.58,150.94,150.52,150.89,21052.0
2020-07-09 15:00:00,150.85,151.32,150.46,150.59,47327.0,150.85,151.32,150.46,150.59,47327.0
2020-07-09 15:30:00,150.48,151.02,150.24,150.72,151881.0,150.48,151.02,150.24,150.72,151881.0
2020-07-10 09:30:00,150.85,152.4,150.23,152.1,110814.0,150.85,152.4,150.23,152.1,110814.0
2020-07-10 10:00:00,151.96,153.1,151.77,152.78,76737.0,151.96,153.1,151.77,152.78,76737.0
2020-07-10 10:30:00,152.75,152.78,151.77,152.47,33344.0,152.75,152.78,151.77,152.47,33344.0
2020-07-10 11:00:00,152.48,153.16,152.31,153.03,26767.0,152.48,153.16,152.31,153.03,26767.0
2020-07-10 11:30:00,152.93,153.64,152.71,152.86,28491.0,152.93,153.64,152.71,152.86,28491.0
2020-07-10 12:00:00,152.81,153.29,152.67,153.23,24815.0,152.81,153.29,152.67,153.23,24815.0
2020-07-10 12:30:00,153.28,153.48,152.61,153.12,47208.0,153.28,153.48,152.61,153.12,47208.0
2020-07-10 13:00:00,153.16,154.81,153.15,154.81,69899.0,153.16,154.81,153.15,154.81,69899.0
2020-07-10 13:30:00,154.79,154.88,154.23,154.43,75971.0,154.79,154.88,154.23,154.43,75971.0
2020-07-10 14:00:00,154.46,154.84,153.98,154.6,71494.0,154.46,154.84,153.98,154.6,71494.0
2020-07-10 14:30:00,154.58,154.59,153.49,153.63,110442.0,154.58,154.59,153.49,153.63,110442.0
2020-07-10 15:00:00,153.62,153.71,153.24,153.41,67936.0,153.62,153.71,153.24,153.41,67936.0
2020-07-10 15:30:00,153.35,153.95,153.15,153.91,102157.0,153.35,153.95,153.15,153.91,102157.0
2020-07-13 09:30:00,154.37,155.99,153.82,155.06,131161.0,154.37,155.99,153.82,155.06,131161.0
2020-07-13 10:00:00,155.11,155.78,154.12,154.62,108617.0,155.11,155.78,154.12,154.62,108617.0
2020-07-13 10:30:00,154.5,155.13,153.75,154.01,68274.0,154.5,155.13,153.75,154.01,68274.0
2020-07-13 11:00:00,153.94,153.94,152.86,153.27,39841.0,153.94,153.94,152.86,153.27,39841.0
2020-07-13 11:30:00,153.4,153.95,153.4,153.95,26253.0,153.4,153.95,153.4,153.95,26253.0
2020-07-13 12:00:00,153.95,154.08,153.62,153.71,22774.0,153.95,154.08,153.62,153.71,22774.0
2020-07-13 12:30:00,153.76,153.83,152.91,153.09,15358.0,153.76,153.83,152.91,153.09,15358.0
2020-07-13 13:00:00,153.03,153.15,152.49,152.84,43091.0,153.03,153.15,152.49,152.84,43091.0
2020-07-13 13:30:00,152.9,152.92,151.68,151.69,43775.0,152.9,152.92,151.68,151.69,43775.0
2020-07-13 14:00:00,151.66,151.74,149.0,149.15,70108.0,151.66,151.74,149.0,149.15,70108.0
2020-07-13 14:30:00,149.11,149.94,148.43,149.85,85186.0,149.11,149.94,148.43,149.85,85186.0
2020-07-13 15:00:00,149.83,149.83,147.69,147.87,72623.0,149.83,149.83,147.69,147.87,72623.0
2020-07-13 15:30:00,147.83,147.97,146.15,146.82,289214.0,147.83,147.97,146.15,146.82,289214.0
2020-07-14 09:30:00,145.27,147.79,144.34,146.39,141134.0,145.27,147.79,144.34,146.39,141134.0
2020-07-14 10:00:00,146.31,146.77,144.54,146.59,90144.0,146.31,146.77,144.54,146.59,90144.0
2020-07-14 10:30:00,146.55,148.53,146.41,148.19,98730.0,146.55,148.53,146.41,148.19,98730.0
2020-07-14 11:00:00,147.72,148.44,147.3,148.22,25921.0,147.72,148.44,147.3,148.22,25921.0
2020-07-14 11:30:00,148.17,149.23,148.05,148.52,40593.0,148.17,149.23,148.05,148.52,40593.0
2020-07-14 12:00:00,148.54,149.11,148.16,148.85,31604.0,148.54,149.11,148.16,148.85,31604.0
2020-07-14 12:30:00,148.91,149.1,148.35,148.78,18327.0,148.91,149.1,148.35,148.78,18327.0
2020-07-14 13:00:00,148.74,149.4,148.47,149.24,23195.0,148.74,149.4,148.47,149.24,23195.0
2020-07-14 13:30:00,149.28,150.39,149.28,149.61,38772.0,149.28,150.39,149.28,149.61,38772.0
2020-07-14 14:00:00,149.55,150.93,149.55,150.72,55459.0,149.55,150.93,149.55,150.72,55459.0
2020-07-14 14:30:00,150.68,150.73,149.56,150.06,57503.0,150.68,150.73,149.56,150.06,57503.0
2020-07-14 15:00:00,149.99,150.21,149.1,150.05,73514.0,149.99,150.21,149.1,150.05,73514.0
2020-07-14 15:30:00,150.0,151.28,149.71,151.06,114744.0,150.0,151.28,149.71,151.06,114744.0
2020-07-15 09:30:00,150.02,150.31,147.95,149.81,144273.0,150.02,150.31,147.95,149.81,144273.0
2020-07-15 10:00:00,149.81,150.97,149.51,150.44,131457.0,149.81,150.97,149.51,150.44,131457.0
2020-07-15 10:30:00,150.46,150.64,149.7,150.22,68000.0,150.46,150.64,149.7,150.22,68000.0
2020-07-15 11:00:00,150.25,150.26,149.38,150.14,64436.0,150.25,150.26,149.38,150.14,64436.0
2020-07-15 11:30:00,150.13,150.44,149.74,149.96,48470.0,150.13,150.44,149.74,149.96,48470.0
2020-07-15 12:00:00,149.85,150.71,149.85,150.0,63587.0,149.85,150.71,149.85,150.0,63587.0
2020-07-15 12:30:00,149.99,150.36,149.61,150.3,24034.0,149.99,150.36,149.61,150.3,24034.0
2020-07-15 13:00:00,150.3,151.0,150.16,150.62,33494.0,150.3,151.0,150.16,150.62,33494.0
2020-07-15 13:30:00,150.68,151.03,150.68,150.99,23557.0,150.68,151.03,150.68,150.99,23557.0
2020-07-15 14:00:00,150.98,152.05,150.87,151.5,27911.0,150.98,152.05,150.87,151.5,27911.0
2020-07-15 14:30:00,151.57,151.59,150.79,151.21,35184.0,151.57,151.59,150.79,151.21,35184.0
2020-07-15 15:00:00,151.08,151.45,150.65,151.43,41359.0,151.08,151.45,150.65,151.43,41359.0
2020-07-15 15:30:00,151.45,151.85,151.08,151.27,113149.0,151.45,151.85,151.08,151.27,113149.0
2020-07-16 09:30:00,150.52,151.17,149.63,149.67,56360.0,150.52,151.17,149.63,149.67,56360.0
2020-07-16 10:00:00,149.77,150.11,149.26,149.58,23159.0,149.77,150.11,149.26,149.58,23159.0
2020-07-16 10:30:00,149.59,149.9,148.85,148.89,23939.0,149.59,149.9,148.85,148.89,23939.0
2020-07-16 11:00:00,148.89,148.9,148.12,148.52,35646.0,148.89,148.9,148.12,148.52,35646.0
2020-07-16 11:30:00,148.67,149.04,148.47,149.0,14181.0,148.67,149.04,148.47,149.0,14181.0
2020-07-16 12:00:00,149.12,149.27,148.81,148.86,13544.0,149.12,149.27,148.81,148.86,13544.0
2020-07-16 12:30:00,148.83,149.7,148.72,149.49,19530.0,148.83,149.7,148.72,149.49,19530.0
2020-07-16 13:00:00,149.51,149.93,149.5,149.89,8924.0,149.51,149.93,149.5,149.89,8924.0
2020-07-16 13:30:00,149.85,150.13,149.46,149.46,13107.0,149.85,150.13,149.46,149.46,13107.0
2020-07-16 14:00:00,149.48,150.24,149.48,149.99,13268.0,149.48,150.24,149.48,149.99,13268.0
2020-07-16 14:30:00,150.0,150.23,149.43,149.6,20087.0,150.0,150.23,149.43,149.6,20087.0
2020-07-16 15:00:00,149.56,149.86,149.43,149.86,23606.0,149.56,149.86,149.43,149.86,23606.0
2020-07-16 15:30:00,149.84,150.43,149.52,150.23,134708.0,149.84,150.43,149.52,150.23,134708.0
2020-07-17 09:30:00,150.68,151.14,149.19,149.84,79300.0,150.68,151.14,149.19,149.84,79300.0
2020-07-17 10:00:00,149.61,150.31,148.71,148.83,54867.0,149.61,150.31,148.71,148.83,54867.0
2020-07-17 10:30:00,148.99,149.71,148.98,149.18,26222.0,148.99,149.71,148.98,149.18,26222.0
2020-07-17 11:00:00,149.21,149.86,149.08,149.86,30820.0,149.21,149.86,149.08,149.86,30820.0
2020-07-17 11:30:00,149.79,149.94,149.49,149.79,12761.0,149.79,149.94,149.49,149.79,12761.0
2020-07-17 12:00:00,149.79,150.09,149.73,149.89,16406.0,149.79,150.09,149.73,149.89,16406.0
2020-07-17 12:30:00,149.95,150.02,149.58,149.69,14713.0,149.95,150.02,149.58,149.69,14713.0
2020-07-17 13:00:00,149.73,150.21,149.65,150.05,23689.0,149.73,150.21,149.65,150.05,23689.0
2020-07-17 13:30:00,150.01,150.13,149.85,149.98,13354.0,150.01,150.13,149.85,149.98,13354.0
2020-07-17 14:00:00,150.02,150.55,150.01,150.52,27387.0,150.02,150.55,150.01,150.52,27387.0
2020-07-17 14:30:00,150.58,150.91,150.25,150.52,34879.0,150.58,150.91,150.25,150.52,34879.0
2020-07-17 15:00:00,150.52,150.71,150.29,150.56,26042.0,150.52,150.71,150.29,150.56,26042.0
2020-07-17 15:30:00,150.56,150.82,150.26,150.58,68907.0,150.56,150.82,150.26,150.58,68907.0
2020-07-20 09:30:00,151.14,153.08,150.88,152.14,44154.0,151.14,153.08,150.88,152.14,44154.0
2020-07-20 10:00:00,152.22,153.43,152.13,153.36,46885.0,152.22,153.43,152.13,153.36,46885.0
2020-07-20 10:30:00,153.28,153.89,152.83,152.91,45456.0,153.28,153.89,152.83,152.91,45456.0
2020-07-20 11:00:00,152.95,153.56,152.87,153.17,50820.0,152.95,153.56,152.87,153.17,50820.0
2020-07-20 11:30:00,153.33,153.94,153.32,153.84,22817.0,153.33,153.94,153.32,153.84,22817.0
2020-07-20 12:00:00,153.89,154.25,153.75,153.9,22327.0,153.89,154.25,153.75,153.9,22327.0
2020-07-20 12:30:00,153.91,154.41,153.72,154.15,34065.0,153.91,154.41,153.72,154.15,34065.0
2020-07-20 13:00:00,154.19,154.57,154.0,154.29,22214.0,154.19,154.57,154.0,154.29,22214.0
2020-07-20 13:30:00,154.42,154.5,153.91,153.95,18620.0,154.42,154.5,153.91,153.95,18620.0
2020-07-20 14:00:00,154.06,154.32,153.88,154.08,12766.0,154.06,154.32,153.88,154.08,12766.0
2020-07-20 14:30:00,153.94,154.33,153.94,154.26,15578.0,153.94,154.33,153.94,154.26,15578.0
2020-07-20 15:00:00,154.23,154.77,154.06,154.69,41205.0,154.23,154.77,154.06,154.69,41205.0
2020-07-20 15:30:00,154.69,155.21,154.61,154.7,103878.0,154.69,155.21,154.61,154.7,103878.0
2020-07-21 09:30:00,155.63,156.32,152.45,154.28,106816.0,155.63,156.32,152.45,154.28,106816.0
2020-07-21 10:00:00,154.18,155.05,153.53,154.36,34762.0,154.18,155.05,153.53,154.36,34762.0
2020-07-21 10:30:00,154.42,154.89,153.74,154.28,34974.0,154.42,154.89,153.74,154.28,34974.0
2020-07-21 11:00:00,154.35,154.55,153.37,153.72,29414.0,154.35,154.55,153.37,153.72,29414.0
2020-07-21 11:30:00,153.75,153.95,152.88,153.61,30173.0,153.75,153.95,152.88,153.61,30173.0
2020-07-21 12:00:00,153.51,153.9,153.24,153.8,26299.0,153.51,153.9,153.24,153.8,26299.0
2020-07-21 12:30:00,153.73,153.77,153.04,153.58,19677.0,153.73,153.77,153.04,153.58,19677.0
2020-07-21 13:00:00,153.56,153.72,153.24,153.67,21156.0,153.56,153.72,153.24,153.67,21156.0
2020-07-21 13:30:00,153.75,154.4,153.74,154.2,13533.0,153.75,154.4,153.74,154.2,13533.0
2020-07-21 14:00:00,154.11,154.41,154.0,154.23,15218.0,154.11,154.41,154.0,154.23,15218.0
2020-07-21 14:30:00,154.28,154.36,153.57,153.98,18093.0,154.28,154.36,153.57,153.98,18093.0
2020-07-21 15:00:00,153.91,154.37,153.19,153.29,27568.0,153.91,154.37,153.19,153.29,27568.0
2020-07-21 15:30:00,153.38,153.46,152.61,153.04,67588.0,153.38,153.46,152.61,153.04,67588.0
2020-07-22 09:30:00,153.58,154.75,153.24,154.21,44260.0,153.58,154.75,153.24,154.21,44260.0
2020-07-22 10:00:00,154.4,154.97,154.0,154.32,20606.0,154.4,154.97,154.0,154.32,20606.0
2020-07-22 10:30:00,154.25,154.52,153.39,153.41,35413.0,154.25,154.52,153.39,153.41,35413.0
2020-07-22 11:00:00,153.43,154.27,153.09,154.16,18811.0,153.43,154.27,153.09,154.16,18811.0
2020-07-22 11:30:00,154.18,154.78,154.18,154.36,17934.0,154.18,154.78,154.18,154.36,17934.0
2020-07-22 12:00:00,154.5,154.89,153.81,154.86,23942.0,154.5,154.89,153.81,154.86,23942.0
2020-07-22 12:30:00,154.88,155.48,154.18,154.21,62947.0,154.88,155.48,154.18,154.21,62947.0
2020-07-22 13:00:00,154.28,154.38,153.56,154.0,42531.0,154.28,154.38,153.56,154.0,42531.0
2020-07-22 13:30:00,154.13,154.36,153.39,153.53,25357.0,154.13,154.36,153.39,153.53,25357.0
2020-07-22 14:00:00,153.55,153.94,153.55,153.92,16048.0,153.55,153.94,153.55,153.92,16048.0
2020-07-22 14:30:00,153.91,153.99,153.67,153.67,12983.0,153.91,153.99,153.67,153.67,12983.0
2020-07-22 15:00:00,153.68,154.26,153.64,153.87,17436.0,153.68,154.26,153.64,153.87,17436.0
2020-07-22 15:30:00,153.9,154.31,153.78,154.05,81887.0,153.9,154.31,153.78,154.05,81887.0
2020-07-23 09:30:00,155.51,155.88,153.61,154.61,84000.0,155.51,155.88,153.61,154.61,84000.0
2020-07-23 10:00:00,154.53,154.66,153.46,154.12,44605.0,154.53,154.66,153.46,154.12,44605.0
2020-07-23 10:30:00,154.06,155.29,154.05,154.97,39437.0,154.06,155.29,154.05,154.97,39437.0
2020-07-23 11:00:00,155.0,155.35,154.39,154.4,35816.0,155.0,155.35,154.39,154.4,35816.0
2020-07-23 11:30:00,154.44,154.9,154.15,154.22,21322.0,154.44,154.9,154.15,154.22,21322.0
2020-07-23 12:00:00,154.19,154.2,153.2,153.27,24602.0,154.19,154.2,153.2,153.27,24602.0
2020-07-23 12:30:00,153.35,153.35,152.5,153.0,20205.0,153.35,153.35,152.5,153.0,20205.0
2020-07-23 13:00:00,153.12,153.55,152.35,152.67,22931.0,153.12,153.55,152.35,152.67,22931.0
2020-07-23 13:30:00,152.65,152.74,151.64,151.92,27261.0,152.65,152.74,151.64,151.92,27261.0
2020-07-23 14:00:00,151.98,152.28,151.3,152.04,31389.0,151.98,152.28,151.3,152.04,31389.0
2020-07-23 14:30:00,152.03,152.11,151.17,151.58,43175.0,152.03,152.11,151.17,151.58,43175.0
2020-07-23 15:00:00,151.67,151.84,151.25,151.35,29713.0,151.67,151.84,151.25,151.35,29713.0
2020-07-23 15:30:00,151.31,151.88,151.02,151.5,83810.0,151.31,151.88,151.02,151.5,83810.0
2020-07-24 09:30:00,150.04,150.54,148.88,150.08,50075.0,150.04,150.54,148.88,150.08,50075.0
2020-07-24 10:00:00,150.17,151.91,149.94,151.84,52198.0,150.17,151.91,149.94,151.84,52198.0
2020-07-24 10:30:00,151.85,155.23,151.74,154.91,164042.0,151.85,155.23,151.74,154.91,164042.0
2020-07-24 11:00:00,154.98,156.13,153.32,155.86,95661.0,154.98,156.13,153.32,155.86,95661.0
2020-07-24 11:30:00,155.91,156.68,155.34,156.65,74688.0,155.91,156.68,155.34,156.65,74688.0
2020-07-24 12:00:00,156.6,156.64,155.42,155.92,106312.0,156.6,156.64,155.42,155.92,106312.0
2020-07-24 12:30:00,155.8,156.05,155.5,155.92,60054.0,155.8,156.05,155.5,155.92,60054.0
2020-07-24 13:00:00,155.91,156.19,154.82,155.47,69401.0,155.91,156.19,154.82,155.47,69401.0
2020-07-24 13:30:00,155.42,156.28,154.69,155.84,57555.0,155.42,156.28,154.69,155.84,57555.0
2020-07-24 14:00:00,155.88,156.4,155.63,155.97,26276.0,155.88,156.4,155.63,155.97,26276.0
2020-07-24 14:30:00,156.01,156.58,155.41,155.81,68826.0,156.01,156.58,155.41,155.81,68826.0
2020-07-24 15:00:00,155.81,156.38,155.52,155.53,78907.0,155.81,156.38,155.52,155.53,78907.0
2020-07-24 15:30:00,155.55,156.14,155.07,156.1,165020.0,155.55,156.14,155.07,156.1,165020.0
2020-07-27 09:30:00,157.16,160.22,157.16,159.13,186006.0,157.16,160.22,157.16,159.13,186006.0
2020-07-27 10:00:00,159.09,160.26,158.09,158.32,84466.0,159.09,160.26,158.09,158.32,84466.0
2020-07-27 10:30:00,158.45,158.82,157.67,157.73,32481.0,158.45,158.82,157.67,157.73,32481.0
2020-07-27 11:00:00,157.74,157.98,156.67,156.91,39728.0,157.74,157.98,156.67,156.91,39728.0
2020-07-27 11:30:00,156.93,157.61,156.81,157.34,27233.0,156.93,157.61,156.81,157.34,27233.0
2020-07-27 12:00:00,157.34,157.92,157.31,157.82,20070.0,157.34,157.92,157.31,157.82,20070.0
2020-07-27 12:30:00,157.84,158.56,157.7,158.56,22163.0,157.84,158.56,157.7,158.56,22163.0
2020-07-27 13:00:00,158.56,159.0,158.34,158.92,18275.0,158.56,159.0,158.34,158.92,18275.0
2020-07-27 13:30:00,158.87,158.97,158.55,158.78,20340.0,158.87,158.97,158.55,158.78,20340.0
2020-07-27 14:00:00,158.82,159.74,158.8,159.74,22812.0,158.82,159.74,158.8,159.74,22812.0
2020-07-27 14:30:00,159.83,159.86,158.91,159.06,23130.0,159.83,159.86,158.91,159.06,23130.0
2020-07-27 15:00:00,159.08,159.96,159.08,159.89,33159.0,159.08,159.96,159.08,159.89,33159.0
2020-07-27 15:30:00,159.88,159.95,159.08,159.25,120839.0,159.88,159.95,159.08,159.25,120839.0
2020-07-28 09:30:00,158.07,158.53,156.53,157.89,46344.0,158.07,158.53,156.53,157.89,46344.0
2020-07-28 10:00:00,157.85,158.61,157.09,158.3,22977.0,157.85,158.61,157.09,158.3,22977.0
2020-07-28 10:30:00,158.27,158.94,157.92,158.93,21302.0,158.27,158.94,157.92,158.93,21302.0
2020-07-28 11:00:00,158.93,158.93,157.96,158.39,21206.0,158.93,158.93,157.96,158.39,21206.0
2020-07-28 11:30:00,158.41,158.73,157.93,158.05,17715.0,158.41,158.73,157.93,158.05,17715.0
2020-07-28 12:00:00,158.03,158.7,157.91,158.55,25701.0,158.03,158.7,157.91,158.55,25701.0
2020-07-28 12:30:00,158.54,158.68,158.25,158.4,27721.0,158.54,158.68,158.25,158.4,27721.0
2020-07-28 13:00:00,158.45,158.59,158.25,158.34,25968.0,158.45,158.59,158.25,158.34,25968.0
2020-07-28 13:30:00,158.34,158.5,158.04,158.13,25190.0,158.34,158.5,158.04,158.13,25190.0
2020-07-28 14:00:00,158.15,158.15,157.45,157.52,23295.0,158.15,158.15,157.45,157.52,23295.0
2020-07-28 14:30:00,157.51,157.55,156.77,156.9,32049.0,157.51,157.55,156.77,156.9,32049.0
2020-07-28 15:00:00,156.94,156.95,156.21,156.44,37014.0,156.94,156.95,156.21,156.44,37014.0
2020-07-28 15:30:00,156.4,156.62,156.02,156.4,91287.0,156.4,156.62,156.02,156.4,91287.0
2020-07-29 09:30:00,157.56,157.76,156.86,156.96,31562.0,157.56,157.76,156.86,156.96,31562.0
2020-07-29 10:00:00,156.96,157.94,156.95,157.67,15671.0,156.96,157.94,156.95,157.67,15671.0
2020-07-29 10:30:00,157.66,157.99,157.37,157.57,25974.0,157.66,157.99,157.37,157.57,25974.0
2020-07-29 11:00:00,157.62,158.18,157.51,157.95,14479.0,157.62,158.18,157.51,157.95,14479.0
2020-07-29 11:30:00,157.95,157.96,157.48,157.63,16969.0,157.95,157.96,157.48,157.63,16969.0
2020-07-29 12:00:00,157.51,157.73,157.08,157.45,24146.0,157.51,157.73,157.08,157.45,24146.0
2020-07-29 12:30:00,157.46,157.88,157.43,157.63,21022.0,157.46,157.88,157.43,157.63,21022.0
2020-07-29 13:00:00,157.65,157.9,157.39,157.66,15478.0,157.65,157.9,157.39,157.66,15478.0
2020-07-29 13:30:00,157.65,157.91,157.53,157.68,12127.0,157.65,157.91,157.53,157.68,12127.0
2020-07-29 14:00:00,157.6,158.28,157.46,158.28,17649.0,157.6,158.28,157.46,158.28,17649.0
2020-07-29 14:30:00,158.34,159.24,158.27,158.27,41734.0,158.34,159.24,158.27,158.27,41734.0
2020-07-29 15:00:00,158.27,158.68,157.76,158.47,15260.0,158.27,158.68,157.76,158.47,15260.0
2020-07-29 15:30:00,158.39,158.72,157.71,157.81,132610.0,158.39,158.72,157.71,157.81,132610.0
2020-07-30 09:30:00,156.7,157.77,156.35,157.05,38234.0,156.7,157.77,156.35,157.05,38234.0
2020-07-30 10:00:00,156.95,157.21,155.92,156.84,55108.0,156.95,157.21,155.92,156.84,55108.0
2020-07-30 10:30:00,156.73,157.6,156.68,157.26,62531.0,156.73,157.6,156.68,157.26,62531.0
2020-07-30 11:00:00,157.26,158.45,157.18,158.45,39798.0,157.26,158.45,157.18,158.45,39798.0
2020-07-30 11:30:00,158.43,159.77,158.33,159.56,37411.0,158.43,159.77,158.33,159.56,37411.0
2020-07-30 12:00:00,159.65,160.55,159.56,159.83,66897.0,159.65,160.55,159.56,159.83,66897.0
2020-07-30 12:30:00,159.86,159.88,159.29,159.78,31334.0,159.86,159.88,159.29,159.78,31334.0
2020-07-30 13:00:00,159.7,160.35,159.53,159.98,56211.0,159.7,160.35,159.53,159.98,56211.0
2020-07-30 13:30:00,159.95,160.03,159.64,159.96,22763.0,159.95,160.03,159.64,159.96,22763.0
2020-07-30 14:00:00,160.0,160.05,159.59,159.89,23881.0,160.0,160.05,159.59,159.89,23881.0
2020-07-30 14:30:00,159.96,160.05,159.8,159.9,29601.0,159.96,160.05,159.8,159.9,29601.0
2020-07-30 15:00:00,159.83,160.0,159.55,159.93,37715.0,159.83,160.0,159.55,159.93,37715.0
2020-07-30 15:30:00,159.91,160.0,159.42,159.55,105643.0,159.91,160.0,159.42,159.55,105643.0
2020-07-31 09:30:00,163.92,164.0,160.13,161.34,184703.0,163.92,164.0,160.13,161.34,184703.0
2020-07-31 10:00:00,161.29,161.96,160.07,161.25,90457.0,161.29,161.96,160.07,161.25,90457.0
2020-07-31 10:30:00,161.29,161.99,160.66,160.99,62072.0,161.29,161.99,160.66,160.99,62072.0
2020-07-31 11:00:00,161.05,162.59,160.88,161.9,50109.0,161.05,162.59,160.88,161.9,50109.0
2020-07-31 11:30:00,161.87,162.52,161.5,161.68,46590.0,161.87,162.52,161.5,161.68,46590.0
2020-07-31 12:00:00,161.57,162.03,161.23,161.72,44598.0,161.57,162.03,161.23,161.72,44598.0
2020-07-31 12:30:00,161.66,161.66,160.46,160.46,52821.0,161.66,161.66,160.46,160.46,52821.0
2020-07-31 13:00:00,160.33,161.22,160.33,161.13,100515.0,160.33,161.22,160.33,161.13,100515.0
2020-07-31 13:30:00,161.08,161.49,160.68,161.23,59195.0,161.08,161.49,160.68,161.23,59195.0
2020-07-31 14:00:00,161.21,161.74,160.67,161.65,113939.0,161.21,161.74,160.67,161.65,113939.0
2020-07-31 14:30:00,161.65,162.95,161.5,162.67,63212.0,161.65,162.95,161.5,162.67,63212.0
2020-07-31 15:00:00,162.64,163.31,162.61,163.21,70630.0,162.64,163.31,162.61,163.21,70630.0
2020-07-31 15:30:00,163.21,164.11,162.88,164.05,204601.0,163.21,164.11,162.88,164.05,204601.0
2020-08-03 09:30:00,165.64,165.98,164.25,165.89,243673.0,165.64,165.98,164.25,165.89,243673.0
2020-08-03 10:00:00,166.0,166.93,165.51,166.72,179757.0,166.0,166.93,165.51,166.72,179757.0
2020-08-03 10:30:00,166.8,167.54,166.18,166.85,132429.0,166.8,167.54,166.18,166.85,132429.0
2020-08-03 11:00:00,166.89,168.66,166.89,168.06,216713.0,166.89,168.66,166.89,168.06,216713.0
2020-08-03 11:30:00,168.11,168.9,167.55,168.55,125434.0,168.11,168.9,167.55,168.55,125434.0
2020-08-03 12:00:00,168.48,168.48,166.76,166.76,125697.0,168.48,168.48,166.76,166.76,125697.0
2020-08-03 12:30:00,166.79,167.6,166.79,167.24,104441.0,166.79,167.6,166.79,167.24,104441.0
2020-08-03 13:00:00,167.24,168.16,166.86,167.9,106179.0,167.24,168.16,166.86,167.9,106179.0
2020-08-03 13:30:00,167.86,168.14,167.39,167.87,54617.0,167.86,168.14,167.39,167.87,54617.0
2020-08-03 14:00:00,167.93,168.0,166.71,167.12,92135.0,167.93,168.0,166.71,167.12,92135.0
2020-08-03 14:30:00,167.27,168.78,167.03,168.37,212039.0,167.27,168.78,167.03,168.37,212039.0
2020-08-03 15:00:00,168.4,169.19,167.87,168.12,267330.0,168.4,169.19,167.87,168.12,267330.0
2020-08-03 15:30:00,168.14,168.6,167.57,167.68,394578.0,168.14,168.6,167.57,167.68,394578.0
2020-08-04 09:30:00,175.64,180.61,172.05,173.99,1198063.0,175.64,180.61,172.05,173.99,1198063.0
2020-08-04 10:00:00,173.87,174.4,172.16,173.58,400114.0,173.87,174.4,172.16,173.58,400114.0
2020-08-04 10:30:00,173.52,175.95,172.66,175.54,301735.0,173.52,175.95,172.66,175.54,301735.0
2020-08-04 11:00:00,175.49,176.9,174.66,175.63,215962.0,175.49,176.9,174.66,175.63,215962.0
2020-08-04 11:30:00,175.74,176.29,174.8,174.99,88654.0,175.74,176.29,174.8,174.99,88654.0
2020-08-04 12:00:00,174.99,175.5,174.38,175.28,85069.0,174.99,175.5,174.38,175.28,85069.0
2020-08-04 12:30:00,175.29,177.38,175.29,176.98,177036.0,175.29,177.38,175.29,176.98,177036.0
2020-08-04 13:00:00,177.0,177.04,175.93,176.28,126631.0,177.0,177.04,175.93,176.28,126631.0
2020-08-04 13:30:00,176.27,176.96,175.15,175.75,119118.0,176.27,176.96,175.15,175.75,119118.0
2020-08-04 14:00:00,175.86,176.1,175.37,175.59,73338.0,175.86,176.1,175.37,175.59,73338.0
2020-08-04 14:30:00,175.6,176.15,175.22,176.08,80128.0,175.6,176.15,175.22,176.08,80128.0
2020-08-04 15:00:00,176.01,177.05,175.99,176.69,94023.0,176.01,177.05,175.99,176.69,94023.0
2020-08-04 15:30:00,176.72,177.62,176.54,177.62,301866.0,176.72,177.62,176.54,177.62,301866.0
2020-08-05 09:30:00,175.67,177.06,171.34,173.43,306689.0,175.67,177.06,171.34,173.43,306689.0
2020-08-05 10:00:00,173.88,174.69,173.07,174.68,127041.0,173.88,174.69,173.07,174.68,127041.0
2020-08-05 10:30:00,174.69,175.66,172.58,175.53,96524.0,174.69,175.66,172.58,175.53,96524.0
2020-08-05 11:00:00,175.53,175.84,174.63,174.74,81447.0,175.53,175.84,174.63,174.74,81447.0
2020-08-05 11:30:00,174.65,175.21,174.57,174.76,44766.0,174.65,175.21,174.57,174.76,44766.0
2020-08-05 12:00:00,174.76,175.59,174.66,175.28,45127.0,174.76,175.59,174.66,175.28,45127.0
2020-08-05 12:30:00,175.33,176.17,175.33,176.07,55605.0,175.33,176.17,175.33,176.07,55605.0
2020-08-05 13:00:00,176.16,176.73,176.02,176.46,37352.0,176.16,176.73,176.02,176.46,37352.0
2020-08-05 13:30:00,176.48,176.87,176.26,176.79,62035.0,176.48,176.87,176.26,176.79,62035.0
2020-08-05 14:00:00,176.77,176.9,176.34,176.65,47993.0,176.77,176.9,176.34,176.65,47993.0
2020-08-05 14:30:00,176.63,176.73,176.09,176.47,53032.0,176.63,176.73,176.09,176.47,53032.0
2020-08-05 15:00:00,176.43,176.59,175.58,176.01,42466.0,176.43,176.59,175.58,176.01,42466.0
2020-08-05 15:30:00,176.06,176.26,175.55,176.07,108411.0,176.06,176.26,175.55,176.07,108411.0
2020-08-06 09:30:00,176.31,177.28,175.01,175.8,82570.0,176.31,177.28,175.01,175.8,82570.0
2020-08-06 10:00:00,175.74,175.98,174.45,174.63,73149.0,175.74,175.98,174.45,174.63,73149.0
2020-08-06 10:30:00,174.51,175.07,174.11,174.94,91313.0,174.51,175.07,174.11,174.94,91313.0
2020-08-06 11:00:00,175.0,175.3,174.69,175.0,46279.0,175.0,175.3,174.69,175.0,46279.0
2020-08-06 11:30:00,175.02,175.66,175.02,175.2,29980.0,175.02,175.66,175.02,175.2,29980.0
2020-08-06 12:00:00,175.26,175.79,175.14,175.5,34615.0,175.26,175.79,175.14,175.5,34615.0
2020-08-06 12:30:00,175.35,175.99,175.35,175.97,25280.0,175.35,175.99,175.35,175.97,25280.0
2020-08-06 13:00:00,175.91,176.61,175.83,176.23,29865.0,175.91,176.61,175.83,176.23,29865.0
2020-08-06 13:30:00,176.26,177.22,176.13,177.18,38013.0,176.26,177.22,176.13,177.18,38013.0
2020-08-06 14:00:00,177.22,177.64,177.16,177.57,44877.0,177.22,177.64,177.16,177.57,44877.0
2020-08-06 14:30:00,177.54,177.89,177.27,177.3,38549.0,177.54,177.89,177.27,177.3,38549.0
2020-08-06 15:00:00,177.3,177.55,176.96,177.07,28243.0,177.3,177.55,176.96,177.07,28243.0
2020-08-06 15:30:00,177.05,177.53,177.05,177.34,99517.0,177.05,177.53,177.05,177.34,99517.0
2020-08-07 09:30:00,175.32,176.55,175.12,175.88,68007.0,175.32,176.55,175.12,175.88,68007.0
2020-08-07 10:00:00,175.85,175.97,174.95,175.38,47159.0,175.85,175.97,174.95,175.38,47159.0
2020-08-07 10:30:00,175.41,175.71,174.78,175.71,67554.0,175.41,175.71,174.78,175.71,67554.0
2020-08-07 11:00:00,175.71,175.78,174.8,175.11,51357.0,175.71,175.78,174.8,175.11,51357.0
2020-08-07 11:30:00,175.16,175.72,174.94,174.95,37151.0,175.16,175.72,174.94,174.95,37151.0
2020-08-07 12:00:00,174.93,175.36,174.72,175.09,33546.0,174.93,175.36,174.72,175.09,33546.0
2020-08-07 12:30:00,175.04,175.04,173.57,173.63,40473.0,175.04,175.04,173.57,173.63,40473.0
2020-08-07 13:00:00,173.54,173.63,171.91,172.42,74930.0,173.54,173.63,171.91,172.42,74930.0
2020-08-07 13:30:00,172.35,173.32,172.32,172.41,37580.0,172.35,173.32,172.32,172.41,37580.0
2020-08-07 14:00:00,172.46,172.9,171.76,171.8,40339.0,172.46,172.9,171.76,171.8,40339.0
2020-08-07 14:30:00,171.81,172.94,171.64,172.94,36996.0,171.81,172.94,171.64,172.94,36996.0
2020-08-07 15:00:00,172.87,174.2,172.87,173.95,50164.0,172.87,174.2,172.87,173.95,50164.0
2020-08-07 15:30:00,173.96,174.97,173.83,174.92,196762.0,173.96,174.97,173.83,174.92,196762.0
2020-08-10 09:30:00,175.1,175.5,172.85,173.19,94308.0,175.1,175.5,172.85,173.19,94308.0
2020-08-10 10:00:00,173.38,173.83,172.61,173.66,89429.0,173.38,173.83,172.61,173.66,89429.0
2020-08-10 10:30:00,173.58,173.58,171.87,172.62,86034.0,173.58,173.58,171.87,172.62,86034.0
2020-08-10 11:00:00,172.57,174.15,172.39,173.69,51451.0,172.57,174.15,172.39,173.69,51451.0
2020-08-10 11:30:00,173.65,173.85,172.79,173.74,20275.0,173.65,173.85,172.79,173.74,20275.0
2020-08-10 12:00:00,173.85,174.22,173.41,173.41,38036.0,173.85,174.22,173.41,173.41,38036.0
2020-08-10 12:30:00,173.43,174.78,173.13,174.75,19674.0,173.43,174.78,173.13,174.75,19674.0
2020-08-10 13:00:00,174.76,175.2,174.48,175.03,32688.0,174.76,175.2,174.48,175.03,32688.0
2020-08-10 13:30:00,174.94,175.12,173.86,174.23,21019.0,174.94,175.12,173.86,174.23,21019.0
2020-08-10 14:00:00,174.19,174.58,173.92,174.39,19579.0,174.19,174.58,173.92,174.39,19579.0
2020-08-10 14:30:00,174.31,174.64,173.97,174.41,26418.0,174.31,174.64,173.97,174.41,26418.0
2020-08-10 15:00:00,174.34,174.9,174.14,174.24,26069.0,174.34,174.9,174.14,174.24,26069.0
2020-08-10 15:30:00,174.2,174.9,173.76,174.77,116231.0,174.2,174.9,173.76,174.77,116231.0
2020-08-11 09:30:00,173.76,173.76,167.0,167.94,238528.0,173.76,173.76,167.0,167.94,238528.0
2020-08-11 10:00:00,167.93,168.14,165.5,166.5,170740.0,167.93,168.14,165.5,166.5,170740.0
2020-08-11 10:30:00,166.41,167.01,165.33,166.82,71830.0,166.41,167.01,165.33,166.82,71830.0
2020-08-11 11:00:00,166.83,169.36,166.64,169.3,146994.0,166.83,169.36,166.64,169.3,146994.0
2020-08-11 11:30:00,169.31,169.41,167.83,167.84,63219.0,169.31,169.41,167.83,167.84,63219.0
2020-08-11 12:00:00,167.84,168.57,167.61,168.27,58909.0,167.84,168.57,167.61,168.27,58909.0
2020-08-11 12:30:00,168.18,168.79,167.85,168.61,58611.0,168.18,168.79,167.85,168.61,58611.0
2020-08-11 13:00:00,168.55,168.79,167.85,168.7,45441.0,168.55,168.79,167.85,168.7,45441.0
2020-08-11 13:30:00,168.74,168.78,167.81,168.04,53253.0,168.74,168.78,167.81,168.04,53253.0
2020-08-11 14:00:00,168.02,168.18,167.25,167.66,31576.0,168.02,168.18,167.25,167.66,31576.0
2020-08-11 14:30:00,167.59,168.62,167.25,168.51,38420.0,167.59,168.62,167.25,168.51,38420.0
2020-08-11 15:00:00,168.49,168.66,167.15,167.81,59939.0,168.49,168.66,167.15,167.81,59939.0
2020-08-11 15:30:00,167.79,167.86,166.74,167.12,175647.0,167.79,167.86,166.74,167.12,175647.0
2020-08-12 09:30:00,167.02,169.58,166.14,169.5,142579.0,167.02,169.58,166.14,169.5,142579.0
2020-08-12 10:00:00,169.65,170.26,169.05,169.78,62327.0,169.65,170.26,169.05,169.78,62327.0
2020-08-12 10:30:00,169.81,169.81,168.85,169.03,47035.0,169.81,169.81,168.85,169.03,47035.0
2020-08-12 11:00:00,169.12,169.49,168.82,168.97,33728.0,169.12,169.49,168.82,168.97,33728.0
2020-08-12 11:30:00,168.95,169.17,168.46,168.96,43662.0,168.95,169.17,168.46,168.96,43662.0
2020-08-12 12:00:00,168.98,169.22,168.69,168.76,28600.0,168.98,169.22,168.69,168.76,28600.0
2020-08-12 12:30:00,168.83,168.85,168.0,168.1,46415.0,168.83,168.85,168.0,168.1,46415.0
2020-08-12 13:00:00,168.15,169.0,168.12,168.22,37495.0,168.15,169.0,168.12,168.22,37495.0
2020-08-12 13:30:00,168.27,168.81,168.11,168.81,26387.0,168.27,168.81,168.11,168.81,26387.0
2020-08-12 14:00:00,168.86,169.0,168.24,168.4,37582.0,168.86,169.0,168.24,168.4,37582.0
2020-08-12 14:30:00,168.43,168.52,167.91,168.11,37722.0,168.43,168.52,167.91,168.11,37722.0
2020-08-12 15:00:00,168.09,168.65,168.06,168.27,41813.0,168.09,168.65,168.06,168.27,41813.0
2020-08-12 15:30:00,168.31,168.54,167.73,168.1,99242.0,168.31,168.54,167.73,168.1,99242.0
2020-08-13 09:30:00,169.22,172.3,169.13,172.03,89155.0,169.22,172.3,169.13,172.03,89155.0
2020-08-13 10:00:00,172.13,172.38,171.18,172.32,32225.0,172.13,172.38,171.18,172.32,32225.0
2020-08-13 10:30:00,172.38,172.48,171.4,171.53,28747.0,172.38,172.48,171.4,171.53,28747.0
2020-08-13 11:00:00,171.63,172.34,171.54,171.7,28530.0,171.63,172.34,171.54,171.7,28530.0
2020-08-13 11:30:00,171.59,171.59,170.82,170.92,22853.0,171.59,171.59,170.82,170.92,22853.0
2020-08-13 12:00:00,170.95,171.6,170.9,171.57,39391.0,170.95,171.6,170.9,171.57,39391.0
2020-08-13 12:30:00,171.59,172.18,171.57,172.18,28898.0,171.59,172.18,171.57,172.18,28898.0
2020-08-13 13:00:00,172.17,172.32,171.23,171.25,30249.0,172.17,172.32,171.23,171.25,30249.0
2020-08-13 13:30:00,171.25,171.4,170.78,171.0,20419.0,171.25,171.4,170.78,171.0,20419.0
2020-08-13 14:00:00,171.1,171.12,170.22,170.76,23912.0,171.1,171.12,170.22,170.76,23912.0
2020-08-13 14:30:00,170.67,171.19,170.43,170.94,24994.0,170.67,171.19,170.43,170.94,24994.0
2020-08-13 15:00:00,171.07,171.44,170.68,171.37,21633.0,171.07,171.44,170.68,171.37,21633.0
2020-08-13 15:30:00,171.35,171.74,171.15,171.39,87850.0,171.35,171.74,171.15,171.39,87850.0
2020-08-14 09:30:00,172.93,175.01,172.67,174.51,85108.0,172.93,175.01,172.67,174.51,85108.0
2020-08-14 10:00:00,174.43,174.94,173.24,173.29,80021.0,174.43,174.94,173.24,173.29,80021.0
2020-08-14 10:30:00,173.4,174.8,172.23,172.75,141255.0,173.4,174.8,172.23,172.75,141255.0
2020-08-14 11:00:00,172.64,174.82,172.21,174.78,111059.0,172.64,174.82,172.21,174.78,111059.0
2020-08-14 11:30:00,174.73,174.8,174.1,174.25,39992.0,174.73,174.8,174.1,174.25,39992.0
2020-08-14 12:00:00,174.26,174.78,174.09,174.77,28047.0,174.26,174.78,174.09,174.77,28047.0
2020-08-14 12:30:00,174.77,175.52,174.67,175.12,33146.0,174.77,175.52,174.67,175.12,33146.0
2020-08-14 13:00:00,175.1,175.26,174.46,174.47,17424.0,175.1,175.26,174.46,174.47,17424.0
2020-08-14 13:30:00,174.53,174.53,173.81,174.11,13947.0,174.53,174.53,173.81,174.11,13947.0
2020-08-14 14:00:00,174.04,174.09,173.43,173.59,12242.0,174.04,174.09,173.43,173.59,12242.0
2020-08-14 14:30:00,173.72,173.84,173.38,173.49,15922.0,173.72,173.84,173.38,173.49,15922.0
2020-08-14 15:00:00,173.44,173.62,173.14,173.2,19585.0,173.44,173.62,173.14,173.2,19585.0
2020-08-14 15:30:00,173.11,173.71,173.0,173.47,68200.0,173.11,173.71,173.0,173.47,68200.0
2020-08-17 09:30:00,175.18,175.86,173.8,174.75,65427.0,175.18,175.86,173.8,174.75,65427.0
2020-08-17 10:00:00,174.88,175.26,174.12,174.49,27144.0,174.88,175.26,174.12,174.49,27144.0
2020-08-17 10:30:00,174.29,174.91,174.11,174.32,26715.0,174.29,174.91,174.11,174.32,26715.0
2020-08-17 11:00:00,174.33,174.99,174.04,174.82,27017.0,174.33,174.99,174.04,174.82,27017.0
2020-08-17 11:30:00,174.85,174.93,174.25,174.41,11606.0,174.85,174.93,174.25,174.41,11606.0
2020-08-17 12:00:00,174.37,174.43,174.02,174.31,13585.0,174.37,174.43,174.02,174.31,13585.0
2020-08-17 12:30:00,174.3,174.72,174.13,174.58,16551.0,174.3,174.72,174.13,174.58,16551.0
2020-08-17 13:00:00,174.65,174.87,174.42,174.86,15360.0,174.65,174.87,174.42,174.86,15360.0
2020-08-17 13:30:00,174.84,175.12,174.66,174.75,17196.0,174.84,175.12,174.66,174.75,17196.0
2020-08-17 14:00:00,174.72,175.0,174.68,174.84,14673.0,174.72,175.0,174.68,174.84,14673.0
2020-08-17 14:30:00,174.87,175.22,174.82,175.21,18280.0,174.87,175.22,174.82,175.21,18280.0
2020-08-17 15:00:00,175.21,175.29,174.99,175.29,17744.0,175.21,175.29,174.99,175.29,17744.0
2020-08-17 15:30:00,175.37,175.68,175.03,175.25,87653.0,175.37,175.68,175.03,175.25,87653.0
2020-08-18 09:30:00,175.7,176.14,174.36,174.4,70094.0,175.7,176.14,174.36,174.4,70094.0
2020-08-18 10:00:00,174.5,175.0,173.67,173.67,65538.0,174.5,175.0,173.67,173.67,65538.0
2020-08-18 10:30:00,173.65,174.81,173.52,174.58,51610.0,173.65,174.81,173.52,174.58,51610.0
2020-08-18 11:00:00,174.55,174.8,174.25,174.62,24640.0,174.55,174.8,174.25,174.62,24640.0
2020-08-18 11:30:00,174.71,174.85,174.31,174.52,14244.0,174.71,174.85,174.31,174.52,14244.0
2020-08-18 12:00:00,174.59,175.24,174.5,175.01,19393.0,174.59,175.24,174.5,175.01,19393.0
2020-08-18 12:30:00,175.03,175.7,175.03,175.61,10658.0,175.03,175.7,175.03,175.61,10658.0
2020-08-18 13:00:00,175.61,176.18,175.57,176.09,18370.0,175.61,176.18,175.57,176.09,18370.0
2020-08-18 13:30:00,176.17,176.78,176.13,176.7,23084.0,176.17,176.78,176.13,176.7,23084.0
2020-08-18 14:00:00,176.67,177.03,176.55,176.99,22095.0,176.67,177.03,176.55,176.99,22095.0
2020-08-18 14:30:00,177.03,177.07,176.42,176.93,18974.0,177.03,177.07,176.42,176.93,18974.0
2020-08-18 15:00:00,176.97,177.53,176.92,177.26,40497.0,176.97,177.53,176.92,177.26,40497.0
2020-08-18 15:30:00,177.23,177.46,176.82,176.92,114681.0,177.23,177.46,176.82,176.92,114681.0
2020-08-19 09:30:00,175.84,176.86,172.14,172.76,102397.0,175.84,176.86,172.14,172.76,102397.0
2020-08-19 10:00:00,173.18,174.15,172.0,173.92,87517.0,173.18,174.15,172.0,173.92,87517.0
2020-08-19 10:30:00,174.01,174.01,172.78,173.03,79553.0,174.01,174.01,172.78,173.03,79553.0
2020-08-19 11:00:00,173.03,173.45,172.24,173.33,65692.0,173.03,173.45,172.24,173.33,65692.0
2020-08-19 11:30:00,173.32,174.18,172.98,174.15,57189.0,173.32,174.18,172.98,174.15,57189.0
2020-08-19 12:00:00,174.09,174.29,172.39,172.57,52316.0,174.09,174.29,172.39,172.57,52316.0
2020-08-19 12:30:00,172.7,173.44,172.55,173.25,38261.0,172.7,173.44,172.55,173.25,38261.0
2020-08-19 13:00:00,173.33,174.03,172.99,173.89,44446.0,173.33,174.03,172.99,173.89,44446.0
2020-08-19 13:30:00,173.87,174.51,173.87,174.44,18917.0,173.87,174.51,173.87,174.44,18917.0
2020-08-19 14:00:00,174.36,174.49,171.89,172.43,37984.0,174.36,174.49,171.89,172.43,37984.0
2020-08-19 14:30:00,172.51,172.88,172.34,172.52,31895.0,172.51,172.88,172.34,172.52,31895.0
2020-08-19 15:00:00,172.54,172.86,172.32,172.33,41339.0,172.54,172.86,172.32,172.33,41339.0
2020-08-19 15:30:00,172.4,172.66,171.55,172.57,157808.0,172.4,172.66,171.55,172.57,157808.0
2020-08-20 09:30:00,172.14,174.2,172.0,172.81,75237.0,172.14,174.2,172.0,172.81,75237.0
2020-08-20 10:00:00,173.06,173.57,172.58,173.34,21636.0,173.06,173.57,172.58,173.34,21636.0
2020-08-20 10:30:00,173.38,173.65,172.71,173.53,29106.0,173.38,173.65,172.71,173.53,29106.0
2020-08-20 11:00:00,173.58,174.15,173.33,173.92,12403.0,173.58,174.15,173.33,173.92,12403.0
2020-08-20 11:30:00,173.93,174.13,173.73,173.96,12831.0,173.93,174.13,173.73,173.96,12831.0
2020-08-20 12:00:00,173.98,174.05,173.44,173.52,15807.0,173.98,174.05,173.44,173.52,15807.0
2020-08-20 12:30:00,173.56,173.79,173.21,173.37,10294.0,173.56,173.79,173.21,173.37,10294.0
2020-08-20 13:00:00,173.42,174.09,173.42,174.02,34155.0,173.42,174.09,173.42,174.02,34155.0
2020-08-20 13:30:00,174.07,174.61,174.04,174.59,17215.0,174.07,174.61,174.04,174.59,17215.0
2020-08-20 14:00:00,174.56,175.42,174.5,175.4,19828.0,174.56,175.42,174.5,175.4,19828.0
2020-08-20 14:30:00,175.4,175.51,174.87,174.92,57635.0,175.4,175.51,174.87,174.92,57635.0
2020-08-20 15:00:00,174.84,175.1,174.63,174.86,20515.0,174.84,175.1,174.63,174.86,20515.0
2020-08-20 15:30:00,174.87,175.24,174.39,174.45,106558.0,174.87,175.24,174.39,174.45,106558.0
2020-08-21 09:30:00,174.36,175.05,172.32,173.91,110453.0,174.36,175.05,172.32,173.91,110453.0
2020-08-21 10:00:00,173.9,174.48,173.28,174.41,44571.0,173.9,174.48,173.28,174.41,44571.0
2020-08-21 10:30:00,174.43,174.83,173.49,173.65,62248.0,174.43,174.83,173.49,173.65,62248.0
2020-08-21 11:00:00,173.65,173.79,173.14,173.4,27995.0,173.65,173.79,173.14,173.4,27995.0
2020-08-21 11:30:00,173.4,173.4,172.68,172.93,43915.0,173.4,173.4,172.68,172.93,43915.0
2020-08-21 12:00:00,172.89,173.85,172.89,173.72,23001.0,172.89,173.85,172.89,173.72,23001.0
2020-08-21 12:30:00,173.69,173.7,173.24,173.27,19786.0,173.69,173.7,173.24,173.27,19786.0
2020-08-21 13:00:00,173.31,173.48,172.89,173.01,31008.0,173.31,173.48,172.89,173.01,31008.0
2020-08-21 13:30:00,172.97,172.98,171.84,172.5,53523.0,172.97,172.98,171.84,172.5,53523.0
2020-08-21 14:00:00,172.47,172.64,171.95,172.02,41134.0,172.47,172.64,171.95,172.02,41134.0
2020-08-21 14:30:00,172.06,172.74,172.06,172.55,26014.0,172.06,172.74,172.06,172.55,26014.0
2020-08-21 15:00:00,172.55,173.04,172.45,172.97,37255.0,172.55,173.04,172.45,172.97,37255.0
2020-08-21 15:30:00,173.02,173.18,172.63,173.15,102311.0,173.02,173.18,172.63,173.15,102311.0
2020-08-24 09:30:00,173.14,174.72,171.62,173.74,88876.0,173.14,174.72,171.62,173.74,88876.0
2020-08-24 10:00:00,173.78,173.91,171.76,172.77,94991.0,173.78,173.91,171.76,172.77,94991.0
2020-08-24 10:30:00,172.77,172.77,170.56,170.94,91618.0,172.77,172.77,170.56,170.94,91618.0
2020-08-24 11:00:00,170.88,172.0,170.8,171.17,45448.0,170.88,172.0,170.8,171.17,45448.0
2020-08-24 11:30:00,171.13,172.61,171.13,172.27,48050.0,171.13,172.61,171.13,172.27,48050.0
2020-08-24 12:00:00,172.33,172.73,171.49,171.58,21172.0,172.33,172.73,171.49,171.58,21172.0
2020-08-24 12:30:00,171.51,171.93,171.18,171.19,46852.0,171.51,171.93,171.18,171.19,46852.0
2020-08-24 13:00:00,171.26,172.43,171.26,171.93,16554.0,171.26,172.43,171.26,171.93,16554.0
2020-08-24 13:30:00,171.82,171.89,171.57,171.81,14710.0,171.82,171.89,171.57,171.81,14710.0
2020-08-24 14:00:00,171.8,171.89,171.42,171.46,19239.0,171.8,171.89,171.42,171.46,19239.0
2020-08-24 14:30:00,171.37,171.59,171.13,171.27,12073.0,171.37,171.59,171.13,171.27,12073.0
2020-08-24 15:00:00,171.3,172.0,171.06,171.86,25650.0,171.3,172.0,171.06,171.86,25650.0
2020-08-24 15:30:00,171.87,172.62,171.75,172.55,55273.0,171.87,172.62,171.75,172.55,55273.0
2020-08-25 09:30:00,171.99,172.77,170.71,171.23,59838.0,171.99,172.77,170.71,171.23,59838.0
2020-08-25 10:00:00,171.22,172.3,170.97,171.54,44902.0,171.22,172.3,170.97,171.54,44902.0
2020-08-25 10:30:00,171.49,172.08,171.34,172.08,19404.0,171.49,172.08,171.34,172.08,19404.0
2020-08-25 11:00:00,172.05,173.11,172.05,172.52,30481.0,172.05,173.11,172.05,172.52,30481.0
2020-08-25 11:30:00,172.68,173.14,172.35,173.0,20920.0,172.68,173.14,172.35,173.0,20920.0
2020-08-25 12:00:00,173.04,173.39,172.7,172.91,17317.0,173.04,173.39,172.7,172.91,17317.0
2020-08-25 12:30:00,172.95,173.58,172.94,173.16,18856.0,172.95,173.58,172.94,173.16,18856.0
2020-08-25 13:00:00,173.11,173.22,172.69,172.86,15992.0,173.11,173.22,172.69,172.86,15992.0
2020-08-25 13:30:00,172.95,173.66,172.83,173.45,30317.0,172.95,173.66,172.83,173.45,30317.0
2020-08-25 14:00:00,173.45,173.73,173.39,173.67,12397.0,173.45,173.73,173.39,173.67,12397.0
2020-08-25 14:30:00,173.67,173.94,173.44,173.59,11915.0,173.67,173.94,173.44,173.59,11915.0
2020-08-25 15:00:00,173.55,173.56,173.01,173.23,20814.0,173.55,173.56,173.01,173.23,20814.0
2020-08-25 15:30:00,173.2,173.2,172.82,173.0,93193.0,173.2,173.2,172.82,173.0,93193.0
2020-08-26 09:30:00,173.13,174.22,172.7,172.81,97411.0,173.13,174.22,172.7,172.81,97411.0
2020-08-26 10:00:00,173.03,174.72,172.81,174.62,51649.0,173.03,174.72,172.81,174.62,51649.0
2020-08-26 10:30:00,174.79,175.28,173.8,174.47,41079.0,174.79,175.28,173.8,174.47,41079.0
2020-08-26 11:00:00,174.53,175.01,173.91,174.49,23954.0,174.53,175.01,173.91,174.49,23954.0
2020-08-26 11:30:00,174.42,175.58,174.42,174.75,28081.0,174.42,175.58,174.42,174.75,28081.0
2020-08-26 12:00:00,174.94,175.23,174.78,174.95,28513.0,174.94,175.23,174.78,174.95,28513.0
2020-08-26 12:30:00,174.94,175.04,174.26,174.85,25422.0,174.94,175.04,174.26,174.85,25422.0
2020-08-26 13:00:00,174.97,175.1,174.12,174.34,26796.0,174.97,175.1,174.12,174.34,26796.0
2020-08-26 13:30:00,174.36,174.84,174.08,174.15,21498.0,174.36,174.84,174.08,174.15,21498.0
2020-08-26 14:00:00,174.13,174.48,174.01,174.01,17111.0,174.13,174.48,174.01,174.01,17111.0
2020-08-26 14:30:00,174.06,174.11,173.05,173.14,25679.0,174.06,174.11,173.05,173.14,25679.0
2020-08-26 15:00:00,173.22,174.53,173.03,174.49,45768.0,173.22,174.53,173.03,174.49,45768.0
2020-08-26 15:30:00,174.5,175.52,173.84,175.3,152101.0,174.5,175.52,173.84,175.3,152101.0
2020-08-27 09:30:00,175.12,175.6,172.34,172.45,184179.0,175.12,175.6,172.34,172.45,184179.0
2020-08-27 10:00:00,172.42,174.25,171.17,174.2,81683.0,172.42,174.25,171.17,174.2,81683.0
2020-08-27 10:30:00,174.14,174.46,173.6,174.36,281716.0,174.14,174.46,173.6,174.36,281716.0
2020-08-27 11:00:00,174.41,175.54,174.41,175.0,85258.0,174.41,175.54,174.41,175.0,85258.0
2020-08-27 11:30:00,175.01,175.39,174.37,174.61,35912.0,175.01,175.39,174.37,174.61,35912.0
2020-08-27 12:00:00,174.71,174.81,173.91,174.41,27456.0,174.71,174.81,173.91,174.41,27456.0
2020-08-27 12:30:00,174.44,174.72,173.38,173.67,76377.0,174.44,174.72,173.38,173.67,76377.0
2020-08-27 13:00:00,173.62,174.16,173.34,173.39,52427.0,173.62,174.16,173.34,173.39,52427.0
2020-08-27 13:30:00,173.45,174.06,172.86,174.06,27578.0,173.45,174.06,172.86,174.06,27578.0
2020-08-27 14:00:00,174.01,174.35,173.81,174.35,18008.0,174.01,174.35,173.81,174.35,18008.0
2020-08-27 14:30:00,174.34,174.84,173.94,174.03,71805.0,174.34,174.84,173.94,174.03,71805.0
2020-08-27 15:00:00,174.13,174.23,173.62,173.99,30969.0,174.13,174.23,173.62,173.99,30969.0
2020-08-27 15:30:00,173.99,174.11,172.59,172.68,216555.0,173.99,174.11,172.59,172.68,216555.0
2020-08-28 09:30:00,173.13,174.07,172.58,173.2,102655.0,173.13,174.07,172.58,173.2,102655.0
2020-08-28 10:00:00,173.16,173.76,172.71,173.23,48340.0,173.16,173.76,172.71,173.23,48340.0
2020-08-28 10:30:00,173.04,173.04,171.79,172.07,37824.0,173.04,173.04,171.79,172.07,37824.0
2020-08-28 11:00:00,172.08,172.63,171.86,172.3,25307.0,172.08,172.63,171.86,172.3,25307.0
2020-08-28 11:30:00,172.28,172.34,171.97,171.97,19593.0,172.28,172.34,171.97,171.97,19593.0
2020-08-28 12:00:00,171.94,172.04,171.28,171.42,17331.0,171.94,172.04,171.28,171.42,17331.0
2020-08-28 12:30:00,171.36,171.79,171.32,171.72,23719.0,171.36,171.79,171.32,171.72,23719.0
2020-08-28 13:00:00,171.7,171.7,171.0,171.05,14773.0,171.7,171.7,171.0,171.05,14773.0
2020-08-28 13:30:00,171.07,171.3,170.77,171.28,23934.0,171.07,171.3,170.77,171.28,23934.0
2020-08-28 14:00:00,171.2,171.21,170.91,171.0,18663.0,171.2,171.21,170.91,171.0,18663.0
2020-08-28 14:30:00,170.97,170.97,170.57,170.6,30145.0,170.97,170.97,170.57,170.6,30145.0
2020-08-28 15:00:00,170.61,170.9,170.46,170.77,28926.0,170.61,170.9,170.46,170.77,28926.0
2020-08-28 15:30:00,170.78,171.07,170.59,171.06,128042.0,170.78,171.07,170.59,171.06,128042.0
2020-08-31 09:30:00,170.68,171.85,169.57,171.45,81130.0,170.68,171.85,169.57,171.45,81130.0
2020-08-31 10:00:00,171.59,172.85,171.59,172.19,39559.0,171.59,172.85,171.59,172.19,39559.0
2020-08-31 10:30:00,172.06,172.28,171.41,171.98,25977.0,172.06,172.28,171.41,171.98,25977.0
2020-08-31 11:00:00,172.07,172.07,171.18,171.39,16333.0,172.07,172.07,171.18,171.39,16333.0
2020-08-31 11:30:00,171.5,171.93,171.32,171.76,18047.0,171.5,171.93,171.32,171.76,18047.0
2020-08-31 12:00:00,171.76,172.0,171.25,171.35,14487.0,171.76,172.0,171.25,171.35,14487.0
2020-08-31 12:30:00,171.28,171.95,171.14,171.83,16081.0,171.28,171.95,171.14,171.83,16081.0
2020-08-31 13:00:00,171.87,172.14,171.77,171.87,12931.0,171.87,172.14,171.77,171.87,12931.0
2020-08-31 13:30:00,171.89,172.25,171.8,171.94,13522.0,171.89,172.25,171.8,171.94,13522.0
2020-08-31 14:00:00,171.88,171.89,171.51,171.54,11503.0,171.88,171.89,171.51,171.54,11503.0
2020-08-31 14:30:00,171.53,171.58,170.91,171.16,29071.0,171.53,171.58,170.91,171.16,29071.0
2020-08-31 15:00:00,171.06,171.14,170.17,170.56,58085.0,171.06,171.14,170.17,170.56,58085.0
2020-08-31 15:30:00,170.56,171.98,170.45,171.26,151200.0,170.56,171.98,170.45,171.26,151200.0
2020-09-01 09:30:00,171.95,173.81,171.22,172.82,55358.0,171.95,173.81,171.22,172.82,55358.0
2020-09-01 10:00:00,172.9,174.11,172.18,174.09,50251.0,172.9,174.11,172.18,174.09,50251.0
2020-09-01 10:30:00,174.14,174.15,172.66,172.84,40446.0,174.14,174.15,172.66,172.84,40446.0
2020-09-01 11:00:00,173.06,173.12,171.7,172.09,41417.0,173.06,173.12,171.7,172.09,41417.0
2020-09-01 11:30:00,172.2,172.34,171.67,171.67,20369.0,172.2,172.34,171.67,171.67,20369.0
2020-09-01 12:00:00,171.79,172.27,171.75,171.75,19720.0,171.79,172.27,171.75,171.75,19720.0
2020-09-01 12:30:00,171.75,171.75,171.05,171.15,32539.0,171.75,171.75,171.05,171.15,32539.0
2020-09-01 13:00:00,171.21,172.01,171.16,171.91,49893.0,171.21,172.01,171.16,171.91,49893.0
2020-09-01 13:30:00,171.9,172.04,171.68,171.76,47802.0,171.9,172.04,171.68,171.76,47802.0
2020-09-01 14:00:00,171.7,172.22,171.56,172.07,18413.0,171.7,172.22,171.56,172.07,18413.0
2020-09-01 14:30:00,171.99,172.48,171.72,172.29,14191.0,171.99,172.48,171.72,172.29,14191.0
2020-09-01 15:00:00,172.29,172.89,172.27,172.51,25568.0,172.29,172.89,172.27,172.51,25568.0
2020-09-01 15:30:00,172.42,172.74,172.07,172.59,122851.0,172.42,172.74,172.07,172.59,122851.0
2020-09-02 09:30:00,172.96,174.16,172.8,172.96,123404.0,172.96,174.16,172.8,172.96,123404.0
2020-09-02 10:00:00,173.01,173.3,171.23,171.36,78985.0,173.01,173.3,171.23,171.36,78985.0
2020-09-02 10:30:00,171.46,171.78,170.34,170.7,55573.0,171.46,171.78,170.34,170.7,55573.0
2020-09-02 11:00:00,170.7,172.04,170.26,171.95,107532.0,170.7,172.04,170.26,171.95,107532.0
2020-09-02 11:30:00,172.05,172.19,171.16,171.67,47823.0,172.05,172.19,171.16,171.67,47823.0
2020-09-02 12:00:00,171.64,172.22,171.49,172.0,41732.0,171.64,172.22,171.49,172.0,41732.0
2020-09-02 12:30:00,172.01,172.78,171.89,172.53,105176.0,172.01,172.78,171.89,172.53,105176.0
2020-09-02 13:00:00,172.75,173.32,172.64,173.16,19239.0,172.75,173.32,172.64,173.16,19239.0
2020-09-02 13:30:00,173.05,173.67,173.0,173.65,43191.0,173.05,173.67,173.0,173.65,43191.0
2020-09-02 14:00:00,173.56,173.81,172.69,172.73,40449.0,173.56,173.81,172.69,172.73,40449.0
2020-09-02 14:30:00,172.69,173.89,172.68,173.2,36415.0,172.69,173.89,172.68,173.2,36415.0
2020-09-02 15:00:00,173.19,173.82,173.19,173.38,38037.0,173.19,173.82,173.19,173.38,38037.0
2020-09-02 15:30:00,173.5,173.51,172.79,172.79,103692.0,173.5,173.51,172.79,172.79,103692.0
2020-09-03 09:30:00,171.08,171.8,169.02,170.8,135563.0,171.08,171.8,169.02,170.8,135563.0
2020-09-03 10:00:00,171.08,171.69,168.51,168.85,162158.0,171.08,171.69,168.51,168.85,162158.0
2020-09-03 10:30:00,168.93,169.22,166.37,167.51,100178.0,168.93,169.22,166.37,167.51,100178.0
2020-09-03 11:00:00,167.38,167.96,166.45,167.77,81250.0,167.38,167.96,166.45,167.77,81250.0
2020-09-03 11:30:00,167.58,168.42,166.87,167.17,64733.0,167.58,168.42,166.87,167.17,64733.0
2020-09-03 12:00:00,167.14,167.64,166.42,167.11,20052.0,167.14,167.64,166.42,167.11,20052.0
2020-09-03 12:30:00,167.05,167.1,165.56,165.56,29410.0,167.05,167.1,165.56,165.56,29410.0
2020-09-03 13:00:00,165.55,167.19,164.6,167.19,48464.0,165.55,167.19,164.6,167.19,48464.0
2020-09-03 13:30:00,166.87,167.05,166.21,166.69,44609.0,166.87,167.05,166.21,166.69,44609.0
2020-09-03 14:00:00,166.64,167.02,165.84,166.39,21943.0,166.64,167.02,165.84,166.39,21943.0
2020-09-03 14:30:00,166.49,167.02,165.76,165.8,30024.0,166.49,167.02,165.76,165.8,30024.0
2020-09-03 15:00:00,165.75,165.93,164.52,164.92,71339.0,165.75,165.93,164.52,164.92,71339.0
2020-09-03 15:30:00,164.94,166.94,164.82,166.83,112231.0,164.94,166.94,164.82,166.83,112231.0
2020-09-04 09:30:00,163.96,165.58,160.74,161.98,214094.0,163.96,165.58,160.74,161.98,214094.0
2020-09-04 10:00:00,162.16,163.27,159.25,159.79,114587.0,162.16,163.27,159.25,159.79,114587.0
2020-09-04 10:30:00,159.89,160.45,157.24,160.17,86860.0,159.89,160.45,157.24,160.17,86860.0
2020-09-04 11:00:00,160.12,161.06,158.73,158.97,39557.0,160.12,161.06,158.73,158.97,39557.0
2020-09-04 11:30:00,159.14,161.35,159.13,161.28,74645.0,159.14,161.35,159.13,161.28,74645.0
2020-09-04 12:00:00,161.2,161.49,159.3,160.89,46800.0,161.2,161.49,159.3,160.89,46800.0
2020-09-04 12:30:00,161.14,161.62,160.51,160.81,37023.0,161.14,161.62,160.51,160.81,37023.0
2020-09-04 13:00:00,160.79,160.79,159.21,159.71,31865.0,160.79,160.79,159.21,159.71,31865.0
2020-09-04 13:30:00,159.59,160.56,159.44,160.4,17260.0,159.59,160.56,159.44,160.4,17260.0
2020-09-04 14:00:00,160.31,160.94,159.7,160.82,23369.0,160.31,160.94,159.7,160.82,23369.0
2020-09-04 14:30:00,160.9,162.53,160.64,162.49,28805.0,160.9,162.53,160.64,162.49,28805.0
2020-09-04 15:00:00,162.46,163.37,162.2,163.2,52440.0,162.46,163.37,162.2,163.2,52440.0
2020-09-04 15:30:00,163.08,163.31,161.67,161.71,148520.0,163.08,163.31,161.67,161.71,148520.0
2020-09-08 09:30:00,157.15,158.0,155.24,156.99,145135.0,157.15,158.0,155.24,156.99,145135.0
2020-09-08 10:00:00,157.07,158.12,156.71,156.76,156172.0,157.07,158.12,156.71,156.76,156172.0
2020-09-08 10:30:00,156.89,157.18,155.16,156.07,81090.0,156.89,157.18,155.16,156.07,81090.0
2020-09-08 11:00:00,155.89,156.34,154.39,154.64,66727.0,155.89,156.34,154.39,154.64,66727.0
2020-09-08 11:30:00,154.72,154.99,153.3,154.18,61212.0,154.72,154.99,153.3,154.18,61212.0
2020-09-08 12:00:00,154.16,154.86,153.69,153.93,61926.0,154.16,154.86,153.69,153.93,61926.0
2020-09-08 12:30:00,153.89,157.81,153.82,157.81,195474.0,153.89,157.81,153.82,157.81,195474.0
2020-09-08 13:00:00,157.7,159.32,157.3,158.78,122041.0,157.7,159.32,157.3,158.78,122041.0
2020-09-08 13:30:00,158.64,159.39,158.37,159.29,71555.0,158.64,159.39,158.37,159.29,71555.0
2020-09-08 14:00:00,159.35,159.63,157.22,157.4,56143.0,159.35,159.63,157.22,157.4,56143.0
2020-09-08 14:30:00,157.28,157.51,156.1,157.21,58560.0,157.28,157.51,156.1,157.21,58560.0
2020-09-08 15:00:00,156.87,157.32,156.32,157.01,47499.0,156.87,157.32,156.32,157.01,47499.0
2020-09-08 15:30:00,156.93,157.32,156.0,156.21,156198.0,156.93,157.32,156.0,156.21,156198.0
2020-09-09 09:30:00,159.66,160.36,156.12,156.64,111555.0,159.66,160.36,156.12,156.64,111555.0
2020-09-09 10:00:00,156.72,157.92,156.62,157.76,154143.0,156.72,157.92,156.62,157.76,154143.0
2020-09-09 10:30:00,157.76,158.89,157.57,158.35,101481.0,157.76,158.89,157.57,158.35,101481.0
2020-09-09 11:00:00,158.43,158.95,157.79,158.13,49639.0,158.43,158.95,157.79,158.13,49639.0
2020-09-09 11:30:00,158.17,159.14,157.8,158.78,50270.0,158.17,159.14,157.8,158.78,50270.0
2020-09-09 12:00:00,158.81,159.44,158.79,159.19,26296.0,158.81,159.44,158.79,159.19,26296.0
2020-09-09 12:30:00,159.15,159.71,159.0,159.16,31121.0,159.15,159.71,159.0,159.16,31121.0
2020-09-09 13:00:00,159.16,159.58,158.47,158.77,37049.0,159.16,159.58,158.47,158.77,37049.0
2020-09-09 13:30:00,158.81,158.89,158.29,158.76,25887.0,158.81,158.89,158.29,158.76,25887.0
2020-09-09 14:00:00,158.85,159.17,158.26,158.9,22230.0,158.85,159.17,158.26,158.9,22230.0
2020-09-09 14:30:00,159.0,159.37,158.92,159.06,19442.0,159.0,159.37,158.92,159.06,19442.0
2020-09-09 15:00:00,158.95,159.58,158.95,159.51,29569.0,158.95,159.58,158.95,159.51,29569.0
2020-09-09 15:30:00,159.52,159.87,158.55,158.59,147056.0,159.52,159.87,158.55,158.59,147056.0
2020-09-10 09:30:00,158.5,161.36,158.5,159.67,95133.0,158.5,161.36,158.5,159.67,95133.0
2020-09-10 10:00:00,159.76,161.0,159.41,159.55,34750.0,159.76,161.0,159.41,159.55,34750.0
2020-09-10 10:30:00,159.51,160.49,158.26,158.4,28304.0,159.51,160.49,158.26,158.4,28304.0
2020-09-10 11:00:00,158.19,159.69,157.37,159.69,28396.0,158.19,159.69,157.37,159.69,28396.0
2020-09-10 11:30:00,159.63,159.64,158.23,158.32,24601.0,159.63,159.64,158.23,158.32,24601.0
2020-09-10 12:00:00,158.33,158.46,157.59,158.05,26050.0,158.33,158.46,157.59,158.05,26050.0
2020-09-10 12:30:00,158.02,158.24,157.19,157.91,31438.0,158.02,158.24,157.19,157.91,31438.0
2020-09-10 13:00:00,157.89,158.04,157.37,157.4,20859.0,157.89,158.04,157.37,157.4,20859.0
2020-09-10 13:30:00,157.4,157.71,156.32,156.5,27997.0,157.4,157.71,156.32,156.5,27997.0
2020-09-10 14:00:00,156.53,156.55,153.94,153.98,57299.0,156.53,156.55,153.94,153.98,57299.0
2020-09-10 14:30:00,154.0,155.25,154.0,155.13,55772.0,154.0,155.25,154.0,155.13,55772.0
2020-09-10 15:00:00,155.19,155.19,153.64,153.81,66673.0,155.19,155.19,153.64,153.81,66673.0
2020-09-10 15:30:00,153.82,154.97,153.61,154.33,126471.0,153.82,154.97,153.61,154.33,126471.0
2020-09-11 09:30:00,156.81,156.81,153.68,153.81,106352.0,156.81,156.81,153.68,153.81,106352.0
2020-09-11 10:00:00,153.75,154.39,153.46,154.02,58929.0,153.75,154.39,153.46,154.02,58929.0
2020-09-11 10:30:00,154.0,155.27,153.6,154.63,73087.0,154.0,155.27,153.6,154.63,73087.0
2020-09-11 11:00:00,154.74,155.89,154.61,154.95,39203.0,154.74,155.89,154.61,154.95,39203.0
2020-09-11 11:30:00,154.93,155.09,154.25,154.59,27980.0,154.93,155.09,154.25,154.59,27980.0
2020-09-11 12:00:00,154.54,155.08,154.4,154.6,29001.0,154.54,155.08,154.4,154.6,29001.0
2020-09-11 12:30:00,154.55,154.55,153.12,153.3,40322.0,154.55,154.55,153.12,153.3,40322.0
2020-09-11 13:00:00,153.38,153.59,152.26,152.31,41930.0,153.38,153.59,152.26,152.31,41930.0
2020-09-11 13:30:00,152.33,152.69,151.63,151.84,49874.0,152.33,152.69,151.63,151.84,49874.0
2020-09-11 14:00:00,151.96,153.27,151.66,152.92,31757.0,151.96,153.27,151.66,152.92,31757.0
2020-09-11 14:30:00,153.12,153.93,153.11,153.4,23847.0,153.12,153.93,153.11,153.4,23847.0
2020-09-11 15:00:00,153.3,154.0,152.75,153.99,39448.0,153.3,154.0,152.75,153.99,39448.0
2020-09-11 15:30:00,153.97,154.26,153.21,153.57,78124.0,153.97,154.26,153.21,153.57,78124.0
2020-09-14 09:30:00,154.93,156.35,154.31,156.03,47645.0,154.93,156.35,154.31,156.03,47645.0
2020-09-14 10:00:00,156.14,157.3,155.91,156.94,56336.0,156.14,157.3,155.91,156.94,56336.0
2020-09-14 10:30:00,156.9,157.19,156.52,157.18,56691.0,156.9,157.19,156.52,157.18,56691.0
2020-09-14 11:00:00,157.2,157.26,156.47,157.14,25133.0,157.2,157.26,156.47,157.14,25133.0
2020-09-14 11:30:00,157.24,157.25,156.81,157.17,19859.0,157.24,157.25,156.81,157.17,19859.0
2020-09-14 12:00:00,157.03,157.27,156.08,156.08,22172.0,157.03,157.27,156.08,156.08,22172.0
2020-09-14 12:30:00,156.11,156.53,155.96,156.24,21617.0,156.11,156.53,155.96,156.24,21617.0
2020-09-14 13:00:00,156.39,156.68,155.98,156.31,28730.0,156.39,156.68,155.98,156.31,28730.0
2020-09-14 13:30:00,156.31,157.15,155.97,157.11,31264.0,156.31,157.15,155.97,157.11,31264.0
2020-09-14 14:00:00,157.07,157.62,156.76,157.15,28424.0,157.07,157.62,156.76,157.15,28424.0
2020-09-14 14:30:00,157.07,157.46,156.67,157.32,40099.0,157.07,157.46,156.67,157.32,40099.0
2020-09-14 15:00:00,157.21,157.43,156.82,157.09,49952.0,157.21,157.43,156.82,157.09,49952.0
2020-09-14 15:30:00,157.14,157.65,156.43,156.63,189500.0,157.14,157.65,156.43,156.63,189500.0
2020-09-15 09:30:00,158.27,160.6,157.31,160.38,143919.0,158.27,160.6,157.31,160.38,143919.0
2020-09-15 10:00:00,160.39,160.49,159.55,160.25,64736.0,160.39,160.49,159.55,160.25,64736.0
2020-09-15 10:30:00,160.38,160.53,159.63,160.48,65826.0,160.38,160.53,159.63,160.48,65826.0
2020-09-15 11:00:00,160.47,160.66,159.9,160.28,51862.0,160.47,160.66,159.9,160.28,51862.0
2020-09-15 11:30:00,160.28,160.55,159.94,160.01,35598.0,160.28,160.55,159.94,160.01,35598.0
2020-09-15 12:00:00,160.09,160.29,159.92,160.25,22621.0,160.09,160.29,159.92,160.25,22621.0
2020-09-15 12:30:00,160.25,160.82,160.2,160.47,24252.0,160.25,160.82,160.2,160.47,24252.0
2020-09-15 13:00:00,160.49,160.67,160.21,160.51,30988.0,160.49,160.67,160.21,160.51,30988.0
2020-09-15 13:30:00,160.59,161.28,160.54,161.15,58253.0,160.59,161.28,160.54,161.15,58253.0
2020-09-15 14:00:00,161.17,161.21,160.67,160.96,42970.0,161.17,161.21,160.67,160.96,42970.0
2020-09-15 14:30:00,161.02,161.26,160.71,161.26,28706.0,161.02,161.26,160.71,161.26,28706.0
2020-09-15 15:00:00,161.24,161.41,160.6,161.08,32879.0,161.24,161.41,160.6,161.08,32879.0
2020-09-15 15:30:00,161.05,161.05,160.36,160.6,110521.0,161.05,161.05,160.36,160.6,110521.0
2020-09-16 09:30:00,160.96,162.98,160.69,160.85,167645.0,160.96,162.98,160.69,160.85,167645.0
2020-09-16 10:00:00,160.86,160.93,159.68,160.0,26556.0,160.86,160.93,159.68,160.0,26556.0
2020-09-16 10:30:00,160.02,160.17,158.53,158.98,21605.0,160.02,160.17,158.53,158.98,21605.0
2020-09-16 11:00:00,158.96,159.44,158.44,159.35,20296.0,158.96,159.44,158.44,159.35,20296.0
2020-09-16 11:30:00,159.34,159.5,158.68,158.95,39714.0,159.34,159.5,158.68,158.95,39714.0
2020-09-16 12:00:00,158.92,159.23,158.68,158.93,22599.0,158.92,159.23,158.68,158.93,22599.0
2020-09-16 12:30:00,158.88,158.96,158.45,158.77,20409.0,158.88,158.96,158.45,158.77,20409.0
2020-09-16 13:00:00,158.7,158.96,157.92,158.0,17083.0,158.7,158.96,157.92,158.0,17083.0
2020-09-16 13:30:00,157.94,158.2,157.53,158.15,24693.0,157.94,158.2,157.53,158.15,24693.0
2020-09-16 14:00:00,158.56,159.12,158.19,158.79,17005.0,158.56,159.12,158.19,158.79,17005.0
2020-09-16 14:30:00,158.88,159.34,157.69,157.88,29425.0,158.88,159.34,157.69,157.88,29425.0
2020-09-16 15:00:00,157.88,158.28,156.85,157.05,45798.0,157.88,158.28,156.85,157.05,45798.0
2020-09-16 15:30:00,157.02,157.64,156.49,157.08,120530.0,157.02,157.64,156.49,157.08,120530.0
2020-09-17 09:30:00,153.52,156.76,153.5,156.76,76974.0,153.52,156.76,153.5,156.76,76974.0
2020-09-17 10:00:00,156.71,156.86,155.05,155.19,18129.0,156.71,156.86,155.05,155.19,18129.0
2020-09-17 10:30:00,155.21,156.52,155.06,155.96,22321.0,155.21,156.52,155.06,155.96,22321.0
2020-09-17 11:00:00,156.09,157.26,155.83,156.75,47729.0,156.09,157.26,155.83,156.75,47729.0
2020-09-17 11:30:00,156.92,157.59,156.27,156.48,40924.0,156.92,157.59,156.27,156.48,40924.0
2020-09-17 12:00:00,156.46,157.08,155.89,156.98,39230.0,156.46,157.08,155.89,156.98,39230.0
2020-09-17 12:30:00,156.86,157.47,156.59,157.47,40743.0,156.86,157.47,156.59,157.47,40743.0
2020-09-17 13:00:00,157.54,158.01,157.4,157.96,51024.0,157.54,158.01,157.4,157.96,51024.0
2020-09-17 13:30:00,157.98,158.76,157.97,158.49,30689.0,157.98,158.76,157.97,158.49,30689.0
2020-09-17 14:00:00,158.48,158.86,158.11,158.11,41606.0,158.48,158.86,158.11,158.11,41606.0
2020-09-17 14:30:00,158.12,158.94,157.81,158.77,35866.0,158.12,158.94,157.81,158.77,35866.0
2020-09-17 15:00:00,158.71,158.82,157.76,157.88,53839.0,158.71,158.82,157.76,157.88,53839.0
2020-09-17 15:30:00,157.88,159.47,157.83,159.47,143205.0,157.88,159.47,157.83,159.47,143205.0
2020-09-18 09:30:00,160.36,161.03,159.2,160.1,240431.0,160.36,161.03,159.2,160.1,240431.0
2020-09-18 10:00:00,160.29,161.25,159.89,160.2,86063.0,160.29,161.25,159.89,160.2,86063.0
2020-09-18 10:30:00,160.19,160.83,159.81,160.09,71545.0,160.19,160.83,159.81,160.09,71545.0
2020-09-18 11:00:00,160.17,160.48,159.6,159.78,36991.0,160.17,160.48,159.6,159.78,36991.0
2020-09-18 11:30:00,159.63,159.81,158.82,159.72,28560.0,159.63,159.81,158.82,159.72,28560.0
2020-09-18 12:00:00,159.66,159.97,159.09,159.15,25326.0,159.66,159.97,159.09,159.15,25326.0
2020-09-18 12:30:00,159.15,159.25,158.24,158.71,36358.0,159.15,159.25,158.24,158.71,36358.0
2020-09-18 13:00:00,158.75,158.95,157.84,157.84,19864.0,158.75,158.95,157.84,157.84,19864.0
2020-09-18 13:30:00,157.8,158.71,157.37,158.59,142969.0,157.8,158.71,157.37,158.59,142969.0
2020-09-18 14:00:00,158.63,158.63,157.74,158.15,35843.0,158.63,158.63,157.74,158.15,35843.0
2020-09-18 14:30:00,158.06,159.08,158.05,159.03,39485.0,158.06,159.08,158.05,159.03,39485.0
2020-09-18 15:00:00,159.07,159.28,158.62,159.02,40874.0,159.07,159.28,158.62,159.02,40874.0
2020-09-18 15:30:00,158.99,159.31,158.31,158.47,255331.0,158.99,159.31,158.31,158.47,255331.0
2020-09-21 09:30:00,157.39,161.48,157.01,160.33,192022.0,157.39,161.48,157.01,160.33,192022.0
2020-09-21 10:00:00,160.55,160.57,158.56,158.63,68487.0,160.55,160.57,158.56,158.63,68487.0
2020-09-21 10:30:00,158.53,159.43,158.1,158.62,58871.0,158.53,159.43,158.1,158.62,58871.0
2020-09-21 11:00:00,158.62,159.51,158.17,158.92,25528.0,158.62,159.51,158.17,158.92,25528.0
2020-09-21 11:30:00,158.98,159.63,158.44,159.6,32195.0,158.98,159.63,158.44,159.6,32195.0
2020-09-21 12:00:00,159.6,161.04,159.59,160.89,32409.0,159.6,161.04,159.59,160.89,32409.0
2020-09-21 12:30:00,160.86,161.65,160.71,161.55,23094.0,160.86,161.65,160.71,161.55,23094.0
2020-09-21 13:00:00,161.49,163.2,161.2,162.81,49901.0,161.49,163.2,161.2,162.81,49901.0
2020-09-21 13:30:00,162.81,163.75,162.81,163.61,81077.0,162.81,163.75,162.81,163.61,81077.0
2020-09-21 14:00:00,163.61,163.7,162.79,163.16,66604.0,163.61,163.7,162.79,163.16,66604.0
2020-09-21 14:30:00,163.09,163.68,162.62,163.54,68453.0,163.09,163.68,162.62,163.54,68453.0
2020-09-21 15:00:00,163.5,164.16,163.46,163.75,57802.0,163.5,164.16,163.46,163.75,57802.0
2020-09-21 15:30:00,163.73,164.73,163.18,164.37,150922.0,163.73,164.73,163.18,164.37,150922.0
2020-09-22 09:30:00,166.25,166.25,161.36,162.39,84385.0,166.25,166.25,161.36,162.39,84385.0
2020-09-22 10:00:00,162.18,163.42,162.05,162.42,68204.0,162.18,163.42,162.05,162.42,68204.0
2020-09-22 10:30:00,162.45,163.09,162.29,162.92,30770.0,162.45,163.09,162.29,162.92,30770.0
2020-09-22 11:00:00,162.8,163.31,161.91,163.03,47237.0,162.8,163.31,161.91,163.03,47237.0
2020-09-22 11:30:00,163.01,164.37,162.99,164.34,34308.0,163.01,164.37,162.99,164.34,34308.0
2020-09-22 12:00:00,164.31,164.84,164.1,164.78,26525.0,164.31,164.84,164.1,164.78,26525.0
2020-09-22 12:30:00,164.84,165.05,164.35,164.58,27973.0,164.84,165.05,164.35,164.58,27973.0
2020-09-22 13:00:00,164.64,165.5,164.62,165.5,24610.0,164.64,165.5,164.62,165.5,24610.0
2020-09-22 13:30:00,165.49,165.95,165.18,165.95,30092.0,165.49,165.95,165.18,165.95,30092.0
2020-09-22 14:00:00,166.0,166.21,165.73,165.86,30135.0,166.0,166.21,165.73,165.86,30135.0
2020-09-22 14:30:00,165.91,166.0,165.6,165.78,23330.0,165.91,166.0,165.6,165.78,23330.0
2020-09-22 15:00:00,165.79,166.61,165.61,166.37,42202.0,165.79,166.61,165.61,166.37,42202.0
2020-09-22 15:30:00,166.33,166.86,165.92,166.19,148668.0,166.33,166.86,165.92,166.19,148668.0
2020-09-23 09:30:00,165.58,166.31,164.53,165.33,97405.0,165.58,166.31,164.53,165.33,97405.0
2020-09-23 10:00:00,165.26,165.35,164.45,164.94,29125.0,165.26,165.35,164.45,164.94,29125.0
2020-09-23 10:30:00,164.94,166.21,164.51,165.23,52168.0,164.94,166.21,164.51,165.23,52168.0
2020-09-23 11:00:00,165.24,165.62,164.91,165.09,34325.0,165.24,165.62,164.91,165.09,34325.0
2020-09-23 11:30:00,165.17,165.17,163.94,164.04,30372.0,165.17,165.17,163.94,164.04,30372.0
2020-09-23 12:00:00,164.01,164.9,163.98,164.72,38085.0,164.01,164.9,163.98,164.72,38085.0
2020-09-23 12:30:00,164.7,165.2,164.44,164.85,20279.0,164.7,165.2,164.44,164.85,20279.0
2020-09-23 13:00:00,164.87,165.28,164.62,164.68,15399.0,164.87,165.28,164.62,164.68,15399.0
2020-09-23 13:30:00,164.63,164.82,164.15,164.16,19084.0,164.63,164.82,164.15,164.16,19084.0
2020-09-23 14:00:00,164.1,164.21,163.15,163.16,27262.0,164.1,164.21,163.15,163.16,27262.0
2020-09-23 14:30:00,163.22,163.46,162.67,162.8,33408.0,163.22,163.46,162.67,162.8,33408.0
2020-09-23 15:00:00,162.76,162.97,161.89,162.8,42025.0,162.76,162.97,161.89,162.8,42025.0
2020-09-23 15:30:00,162.81,163.18,162.15,162.3,141021.0,162.81,163.18,162.15,162.3,141021.0
2020-09-24 09:30:00,160.27,163.1,160.27,161.78,45951.0,160.27,163.1,160.27,161.78,45951.0
2020-09-24 10:00:00,162.07,163.55,162.04,162.56,27607.0,162.07,163.55,162.04,162.56,27607.0
2020-09-24 10:30:00,162.52,163.22,161.74,163.12,22738.0,162.52,163.22,161.74,163.12,22738.0
2020-09-24 11:00:00,163.22,163.93,162.38,163.75,17723.0,163.22,163.93,162.38,163.75,17723.0
2020-09-24 11:30:00,163.8,165.29,163.8,165.14,44806.0,163.8,165.29,163.8,165.14,44806.0
2020-09-24 12:00:00,165.19,165.93,165.14,165.69,43550.0,165.19,165.93,165.14,165.69,43550.0
2020-09-24 12:30:00,165.7,165.74,164.45,164.87,30077.0,165.7,165.74,164.45,164.87,30077.0
2020-09-24 13:00:00,164.8,165.26,164.63,165.16,18391.0,164.8,165.26,164.63,165.16,18391.0
2020-09-24 13:30:00,165.21,165.36,164.39,164.4,16184.0,165.21,165.36,164.39,164.4,16184.0
2020-09-24 14:00:00,164.4,164.72,163.6,164.01,45308.0,164.4,164.72,163.6,164.01,45308.0
2020-09-24 14:30:00,163.92,165.05,163.69,163.69,19812.0,163.92,165.05,163.69,163.69,19812.0
2020-09-24 15:00:00,163.78,163.87,162.81,163.15,24202.0,163.78,163.87,162.81,163.15,24202.0
2020-09-24 15:30:00,163.02,164.07,162.83,163.32,73048.0,163.02,164.07,162.83,163.32,73048.0
2020-09-25 09:30:00,162.57,163.25,161.5,162.76,57270.0,162.57,163.25,161.5,162.76,57270.0
2020-09-25 10:00:00,163.05,164.29,162.41,164.09,19862.0,163.05,164.29,162.41,164.09,19862.0
2020-09-25 10:30:00,164.2,164.7,163.85,164.32,15192.0,164.2,164.7,163.85,164.32,15192.0
2020-09-25 11:00:00,164.4,165.71,164.22,165.59,25457.0,164.4,165.71,164.22,165.59,25457.0
2020-09-25 11:30:00,165.5,165.83,165.33,165.52,33804.0,165.5,165.83,165.33,165.52,33804.0
2020-09-25 12:00:00,165.56,166.0,165.43,165.53,25886.0,165.56,166.0,165.43,165.53,25886.0
2020-09-25 12:30:00,165.65,165.71,165.2,165.28,24704.0,165.65,165.71,165.2,165.28,24704.0
2020-09-25 13:00:00,165.29,165.74,165.11,165.49,17869.0,165.29,165.74,165.11,165.49,17869.0
2020-09-25 13:30:00,165.52,166.02,165.5,165.64,25689.0,165.52,166.02,165.5,165.64,25689.0
2020-09-25 14:00:00,165.58,166.11,165.54,165.62,34363.0,165.58,166.11,165.54,165.62,34363.0
2020-09-25 14:30:00,165.55,166.05,165.4,166.0,21892.0,165.55,166.05,165.4,166.0,21892.0
2020-09-25 15:00:00,166.02,166.47,165.92,166.0,52174.0,166.02,166.47,165.92,166.0,52174.0
2020-09-25 15:30:00,165.92,166.15,165.58,165.65,123810.0,165.92,166.15,165.58,165.65,123810.0
2020-09-28 09:30:00,167.21,167.95,166.32,166.96,86562.0,167.21,167.95,166.32,166.96,86562.0
2020-09-28 10:00:00,166.9,167.74,166.58,167.28,33240.0,166.9,167.74,166.58,167.28,33240.0
2020-09-28 10:30:00,167.22,167.51,165.97,165.97,30357.0,167.22,167.51,165.97,165.97,30357.0
2020-09-28 11:00:00,165.93,166.48,165.66,166.11,29632.0,165.93,166.48,165.66,166.11,29632.0
2020-09-28 11:30:00,166.11,166.45,165.33,165.37,37844.0,166.11,166.45,165.33,165.37,37844.0
2020-09-28 12:00:00,165.38,165.44,164.85,165.01,20236.0,165.38,165.44,164.85,165.01,20236.0
2020-09-28 12:30:00,164.99,165.95,164.82,165.91,20232.0,164.99,165.95,164.82,165.91,20232.0
2020-09-28 13:00:00,165.91,166.62,165.84,166.49,25068.0,165.91,166.62,165.84,166.49,25068.0
2020-09-28 13:30:00,166.54,166.84,166.38,166.74,26918.0,166.54,166.84,166.38,166.74,26918.0
2020-09-28 14:00:00,166.77,166.99,166.26,166.72,28041.0,166.77,166.99,166.26,166.72,28041.0
2020-09-28 14:30:00,166.75,167.27,166.59,167.1,35610.0,166.75,167.27,166.59,167.1,35610.0
2020-09-28 15:00:00,167.15,167.64,166.88,167.51,35837.0,167.15,167.64,166.88,167.51,35837.0
2020-09-28 15:30:00,167.5,167.66,166.91,167.56,104778.0,167.5,167.66,166.91,167.56,104778.0
2020-09-29 09:30:00,166.6,167.28,165.68,165.93,59864.0,166.6,167.28,165.68,165.93,59864.0
2020-09-29 10:00:00,165.95,166.64,164.58,164.61,42313.0,165.95,166.64,164.58,164.61,42313.0
2020-09-29 10:30:00,164.7,165.7,164.08,165.68,44621.0,164.7,165.7,164.08,165.68,44621.0
2020-09-29 11:00:00,165.67,166.6,165.49,166.43,33621.0,165.67,166.6,165.49,166.43,33621.0
2020-09-29 11:30:00,166.5,167.26,166.5,167.26,36652.0,166.5,167.26,166.5,167.26,36652.0
2020-09-29 12:00:00,167.27,167.35,166.68,166.86,32690.0,167.27,167.35,166.68,166.86,32690.0
2020-09-29 12:30:00,166.85,167.21,166.55,166.71,29735.0,166.85,167.21,166.55,166.71,29735.0
2020-09-29 13:00:00,166.63,166.63,166.14,166.46,43476.0,166.63,166.63,166.14,166.46,43476.0
2020-09-29 13:30:00,166.45,167.08,166.45,166.52,29910.0,166.45,167.08,166.45,166.52,29910.0
2020-09-29 14:00:00,166.5,166.68,165.75,165.87,47838.0,166.5,166.68,165.75,165.87,47838.0
2020-09-29 14:30:00,165.89,166.12,164.99,164.99,89437.0,165.89,166.12,164.99,164.99,89437.0
2020-09-29 15:00:00,165.06,165.24,164.07,164.24,61205.0,165.06,165.24,164.07,164.24,61205.0
2020-09-29 15:30:00,164.28,164.72,163.9,164.34,131299.0,164.28,164.72,163.9,164.34,131299.0
2020-09-30 09:30:00,164.73,165.81,162.81,165.71,40957.0,164.73,165.81,162.81,165.71,40957.0
2020-09-30 10:00:00,165.88,165.88,164.78,164.97,53381.0,165.88,165.88,164.78,164.97,53381.0
2020-09-30 10:30:00,165.02,165.31,164.34,164.64,29145.0,165.02,165.31,164.34,164.64,29145.0
2020-09-30 11:00:00,164.74,165.4,164.74,165.12,34574.0,164.74,165.4,164.74,165.12,34574.0
2020-09-30 11:30:00,165.2,165.8,164.85,165.5,33676.0,165.2,165.8,164.85,165.5,33676.0
2020-09-30 12:00:00,165.53,165.97,165.29,165.83,26273.0,165.53,165.97,165.29,165.83,26273.0
2020-09-30 12:30:00,165.88,165.89,164.86,164.97,12294.0,165.88,165.89,164.86,164.97,12294.0
2020-09-30 13:00:00,164.93,164.97,164.5,164.88,13529.0,164.93,164.97,164.5,164.88,13529.0
2020-09-30 13:30:00,164.92,165.85,164.79,165.81,18205.0,164.92,165.85,164.79,165.81,18205.0
2020-09-30 14:00:00,165.83,166.25,165.4,165.84,25907.0,165.83,166.25,165.4,165.84,25907.0
2020-09-30 14:30:00,165.86,165.98,165.21,165.98,20863.0,165.86,165.98,165.21,165.98,20863.0
2020-09-30 15:00:00,165.98,166.11,164.13,164.83,37533.0,165.98,166.11,164.13,164.83,37533.0
2020-09-30 15:30:00,164.68,165.64,164.51,165.23,105350.0,164.68,165.64,164.51,165.23,105350.0
2020-10-01 09:30:00,166.19,167.81,165.84,167.47,69030.0,166.19,167.81,165.84,167.47,69030.0
2020-10-01 10:00:00,167.46,168.03,167.14,167.44,57830.0,167.46,168.03,167.14,167.44,57830.0
2020-10-01 10:30:00,167.39,167.75,166.71,166.99,29426.0,167.39,167.75,166.71,166.99,29426.0
2020-10-01 11:00:00,167.05,167.38,166.66,167.18,32444.0,167.05,167.38,166.66,167.18,32444.0
2020-10-01 11:30:00,167.23,167.68,166.71,166.87,31518.0,167.23,167.68,166.71,166.87,31518.0
2020-10-01 12:00:00,166.94,167.06,166.35,166.82,34495.0,166.94,167.06,166.35,166.82,34495.0
2020-10-01 12:30:00,166.83,167.22,166.75,167.02,29071.0,166.83,167.22,166.75,167.02,29071.0
2020-10-01 13:00:00,167.04,167.54,166.99,167.38,33981.0,167.04,167.54,166.99,167.38,33981.0
2020-10-01 13:30:00,167.4,167.83,167.2,167.51,39609.0,167.4,167.83,167.2,167.51,39609.0
2020-10-01 14:00:00,167.51,167.74,166.17,166.59,50207.0,167.51,167.74,166.17,166.59,50207.0
2020-10-01 14:30:00,166.61,167.0,166.48,167.0,50456.0,166.61,167.0,166.48,167.0,50456.0
2020-10-01 15:00:00,166.97,167.16,165.87,166.24,48354.0,166.97,167.16,165.87,166.24,48354.0
2020-10-01 15:30:00,166.28,166.32,165.68,165.98,105477.0,166.28,166.32,165.68,165.98,105477.0
2020-10-02 09:30:00,162.85,163.89,162.01,163.13,81510.0,162.85,163.89,162.01,163.13,81510.0
2020-10-02 10:00:00,162.98,164.2,162.74,163.36,66877.0,162.98,164.2,162.74,163.36,66877.0
2020-10-02 10:30:00,163.19,163.38,161.86,162.38,47585.0,163.19,163.38,161.86,162.38,47585.0
2020-10-02 11:00:00,162.37,162.43,161.07,161.11,31850.0,162.37,162.43,161.07,161.11,31850.0
2020-10-02 11:30:00,161.02,161.27,159.41,159.41,72078.0,161.02,161.27,159.41,159.41,72078.0
2020-10-02 12:00:00,159.37,160.0,157.82,159.19,115018.0,159.37,160.0,157.82,159.19,115018.0
2020-10-02 12:30:00,159.37,159.66,158.64,158.86,44704.0,159.37,159.66,158.64,158.86,44704.0
2020-10-02 13:00:00,158.79,160.64,157.84,160.64,73284.0,158.79,160.64,157.84,160.64,73284.0
2020-10-02 13:30:00,160.76,161.2,160.05,161.05,46806.0,160.76,161.2,160.05,161.05,46806.0
2020-10-02 14:00:00,160.93,161.47,160.49,160.76,26555.0,160.93,161.47,160.49,160.76,26555.0
2020-10-02 14:30:00,160.77,160.77,159.62,160.51,24497.0,160.77,160.77,159.62,160.51,24497.0
2020-10-02 15:00:00,160.4,160.72,160.16,160.51,29222.0,160.4,160.72,160.16,160.51,29222.0
2020-10-02 15:30:00,160.52,160.67,160.07,160.07,95229.0,160.52,160.67,160.07,160.07,95229.0
2020-10-05 09:30:00,161.86,162.8,161.18,161.9,46377.0,161.86,162.8,161.18,161.9,46377.0
2020-10-05 10:00:00,162.23,162.95,161.96,162.95,22009.0,162.23,162.95,161.96,162.95,22009.0
2020-10-05 10:30:00,162.95,163.36,161.88,161.88,25840.0,162.95,163.36,161.88,161.88,25840.0
2020-10-05 11:00:00,161.87,162.96,161.45,162.54,23386.0,161.87,162.96,161.45,162.54,23386.0
2020-10-05 11:30:00,162.47,163.03,162.18,162.27,11888.0,162.47,163.03,162.18,162.27,11888.0
2020-10-05 12:00:00,162.29,162.93,162.12,162.86,11703.0,162.29,162.93,162.12,162.86,11703.0
2020-10-05 12:30:00,162.84,162.99,162.42,162.97,13054.0,162.84,162.99,162.42,162.97,13054.0
2020-10-05 13:00:00,162.92,163.11,162.67,162.72,10302.0,162.92,163.11,162.67,162.72,10302.0
2020-10-05 13:30:00,162.68,162.82,162.24,162.69,18959.0,162.68,162.82,162.24,162.69,18959.0
2020-10-05 14:00:00,162.64,162.81,162.37,162.64,11174.0,162.64,162.81,162.37,162.64,11174.0
2020-10-05 14:30:00,162.7,163.22,162.7,163.16,12566.0,162.7,163.22,162.7,163.16,12566.0
2020-10-05 15:00:00,163.21,164.24,163.07,164.2,30768.0,163.21,164.24,163.07,164.2,30768.0
2020-10-05 15:30:00,164.06,164.96,164.06,164.68,155875.0,164.06,164.96,164.06,164.68,155875.0
2020-10-06 09:30:00,164.79,167.0,164.67,166.34,80827.0,164.79,167.0,164.67,166.34,80827.0
2020-10-06 10:00:00,166.49,166.85,165.35,165.78,41601.0,166.49,166.85,165.35,165.78,41601.0
2020-10-06 10:30:00,165.65,165.91,163.69,163.7,34926.0,165.65,165.91,163.69,163.7,34926.0
2020-10-06 11:00:00,163.76,163.82,161.52,161.93,57459.0,163.76,163.82,161.52,161.93,57459.0
2020-10-06 11:30:00,161.76,162.35,161.4,161.93,28624.0,161.76,162.35,161.4,161.93,28624.0
2020-10-06 12:00:00,161.86,163.3,161.82,163.19,23314.0,161.86,163.3,161.82,163.19,23314.0
2020-10-06 12:30:00,163.18,164.15,162.83,164.12,30733.0,163.18,164.15,162.83,164.12,30733.0
2020-10-06 13:00:00,164.05,164.49,163.7,163.81,52986.0,164.05,164.49,163.7,163.81,52986.0
2020-10-06 13:30:00,163.69,164.23,163.4,163.96,24121.0,163.69,164.23,163.4,163.96,24121.0
2020-10-06 14:00:00,164.0,164.68,163.94,164.36,20399.0,164.0,164.68,163.94,164.36,20399.0
2020-10-06 14:30:00,164.35,164.56,162.29,163.27,44948.0,164.35,164.56,162.29,163.27,44948.0
2020-10-06 15:00:00,162.94,163.23,161.89,162.77,45249.0,162.94,163.23,161.89,162.77,45249.0
2020-10-06 15:30:00,162.66,162.9,161.51,162.25,113537.0,162.66,162.9,161.51,162.25,113537.0
2020-10-07 09:30:00,162.56,163.53,160.31,160.37,56515.0,162.56,163.53,160.31,160.37,56515.0
2020-10-07 10:00:00,160.35,160.7,159.48,160.06,43365.0,160.35,160.7,159.48,160.06,43365.0
2020-10-07 10:30:00,159.95,161.34,159.85,160.77,34229.0,159.95,161.34,159.85,160.77,34229.0
2020-10-07 11:00:00,160.77,160.94,159.76,160.17,37053.0,160.77,160.94,159.76,160.17,37053.0
2020-10-07 11:30:00,160.19,160.77,159.97,160.5,25829.0,160.19,160.77,159.97,160.5,25829.0
2020-10-07 12:00:00,160.48,161.44,160.4,160.53,20975.0,160.48,161.44,160.4,160.53,20975.0
2020-10-07 12:30:00,160.63,161.2,160.49,161.06,39189.0,160.63,161.2,160.49,161.06,39189.0
2020-10-07 13:00:00,161.1,161.25,160.56,160.56,22454.0,161.1,161.25,160.56,160.56,22454.0
2020-10-07 13:30:00,160.62,160.91,160.38,160.68,26033.0,160.62,160.91,160.38,160.68,26033.0
2020-10-07 14:00:00,160.67,161.12,160.27,160.71,28839.0,160.67,161.12,160.27,160.71,28839.0
2020-10-07 14:30:00,160.71,161.75,160.55,161.47,60282.0,160.71,161.75,160.55,161.47,60282.0
2020-10-07 15:00:00,161.42,161.9,161.42,161.58,50721.0,161.42,161.9,161.42,161.58,50721.0
2020-10-07 15:30:00,161.58,161.74,160.96,160.96,116371.0,161.58,161.74,160.96,160.96,116371.0
2020-10-08 09:30:00,162.46,162.92,160.11,161.74,59697.0,162.46,162.92,160.11,161.74,59697.0
2020-10-08 10:00:00,161.74,161.79,160.01,160.09,16139.0,161.74,161.79,160.01,160.09,16139.0
2020-10-08 10:30:00,160.19,160.26,159.09,159.5,37304.0,160.19,160.26,159.09,159.5,37304.0
2020-10-08 11:00:00,159.53,160.32,159.53,160.16,29176.0,159.53,160.32,159.53,160.16,29176.0
2020-10-08 11:30:00,160.11,161.05,159.96,160.8,39544.0,160.11,161.05,159.96,160.8,39544.0
2020-10-08 12:00:00,160.73,161.07,160.43,160.77,21717.0,160.73,161.07,160.43,160.77,21717.0
2020-10-08 12:30:00,160.71,160.76,159.85,159.92,19986.0,160.71,160.76,159.85,159.92,19986.0
2020-10-08 13:00:00,159.93,159.96,159.33,159.37,34612.0,159.93,159.96,159.33,159.37,34612.0
2020-10-08 13:30:00,159.38,159.52,159.27,159.39,33625.0,159.38,159.52,159.27,159.39,33625.0
2020-10-08 14:00:00,159.35,159.49,159.07,159.11,34811.0,159.35,159.49,159.07,159.11,34811.0
2020-10-08 14:30:00,159.11,160.32,159.1,160.14,24379.0,159.11,160.32,159.1,160.14,24379.0
2020-10-08 15:00:00,160.17,160.34,159.97,160.14,29758.0,160.17,160.34,159.97,160.14,29758.0
2020-10-08 15:30:00,160.14,160.45,159.83,160.43,155350.0,160.14,160.45,159.83,160.43,155350.0
2020-10-09 09:30:00,161.13,162.22,161.0,161.32,32582.0,161.13,162.22,161.0,161.32,32582.0
2020-10-09 10:00:00,161.21,161.64,160.76,161.64,17245.0,161.21,161.64,160.76,161.64,17245.0
2020-10-09 10:30:00,161.65,161.99,161.38,161.54,22714.0,161.65,161.99,161.38,161.54,22714.0
2020-10-09 11:00:00,161.53,161.64,161.26,161.54,17131.0,161.53,161.64,161.26,161.54,17131.0
2020-10-09 11:30:00,161.64,162.7,161.64,161.81,26938.0,161.64,162.7,161.64,161.81,26938.0
2020-10-09 12:00:00,161.86,162.12,161.78,161.86,18581.0,161.86,162.12,161.78,161.86,18581.0
2020-10-09 12:30:00,161.87,161.97,161.45,161.68,24326.0,161.87,161.97,161.45,161.68,24326.0
2020-10-09 13:00:00,161.68,162.07,161.62,161.78,13766.0,161.68,162.07,161.62,161.78,13766.0
2020-10-09 13:30:00,161.74,161.81,161.48,161.75,16071.0,161.74,161.81,161.48,161.75,16071.0
2020-10-09 14:00:00,161.72,162.02,161.54,161.95,18975.0,161.72,162.02,161.54,161.95,18975.0
2020-10-09 14:30:00,161.92,162.05,161.63,161.64,11934.0,161.92,162.05,161.63,161.64,11934.0
2020-10-09 15:00:00,161.64,161.96,161.38,161.9,25652.0,161.64,161.96,161.38,161.9,25652.0
2020-10-09 15:30:00,161.9,161.94,161.46,161.64,47319.0,161.9,161.94,161.46,161.64,47319.0
2020-10-12 09:30:00,164.98,165.28,164.33,164.66,152675.0,164.98,165.28,164.33,164.66,152675.0
2020-10-12 10:00:00,164.51,164.84,163.93,164.31,43298.0,164.51,164.84,163.93,164.31,43298.0
2020-10-12 10:30:00,164.36,165.8,164.14,165.46,64282.0,164.36,165.8,164.14,165.46,64282.0
2020-10-12 11:00:00,165.56,165.85,165.4,165.54,45818.0,165.56,165.85,165.4,165.54,45818.0
2020-10-12 11:30:00,165.57,166.23,164.99,165.09,64766.0,165.57,166.23,164.99,165.09,64766.0
2020-10-12 12:00:00,165.14,165.99,164.99,165.99,44205.0,165.14,165.99,164.99,165.99,44205.0
2020-10-12 12:30:00,165.98,167.12,165.94,166.71,38555.0,165.98,167.12,165.94,166.71,38555.0
2020-10-12 13:00:00,166.72,167.12,166.07,167.12,49937.0,166.72,167.12,166.07,167.12,49937.0
2020-10-12 13:30:00,167.18,167.95,167.14,167.67,51829.0,167.18,167.95,167.14,167.67,51829.0
2020-10-12 14:00:00,167.65,168.14,167.47,168.06,57665.0,167.65,168.14,167.47,168.06,57665.0
2020-10-12 14:30:00,168.09,168.27,167.26,167.41,41083.0,168.09,168.27,167.26,167.41,41083.0
2020-10-12 15:00:00,167.41,167.62,166.77,167.2,71245.0,167.41,167.62,166.77,167.2,71245.0
2020-10-12 15:30:00,167.23,167.63,166.33,167.23,222299.0,167.23,167.63,166.33,167.23,222299.0
2020-10-13 09:30:00,167.42,167.63,164.66,166.32,96315.0,167.42,167.63,164.66,166.32,96315.0
2020-10-13 10:00:00,166.35,166.71,165.42,166.2,48960.0,166.35,166.71,165.42,166.2,48960.0
2020-10-13 10:30:00,166.15,166.15,165.26,165.61,40846.0,166.15,166.15,165.26,165.61,40846.0
2020-10-13 11:00:00,165.66,167.6,165.09,167.56,36302.0,165.66,167.6,165.09,167.56,36302.0
2020-10-13 11:30:00,167.59,168.45,166.25,166.64,91633.0,167.59,168.45,166.25,166.64,91633.0
2020-10-13 12:00:00,166.59,167.4,166.1,167.05,44432.0,166.59,167.4,166.1,167.05,44432.0
2020-10-13 12:30:00,166.94,167.87,166.75,167.64,25335.0,166.94,167.87,166.75,167.64,25335.0
2020-10-13 13:00:00,167.55,168.27,167.1,167.97,26185.0,167.55,168.27,167.1,167.97,26185.0
2020-10-13 13:30:00,167.96,169.3,167.38,168.17,211678.0,167.96,169.3,167.38,168.17,211678.0
2020-10-13 14:00:00,168.06,168.47,167.66,168.06,24788.0,168.06,168.47,167.66,168.06,24788.0
2020-10-13 14:30:00,167.87,168.66,167.61,168.66,27429.0,167.87,168.66,167.61,168.66,27429.0
2020-10-13 15:00:00,168.54,169.88,168.49,169.78,53330.0,168.54,169.88,168.49,169.78,53330.0
2020-10-13 15:30:00,169.78,170.12,169.16,169.16,126693.0,169.78,170.12,169.16,169.16,126693.0
2020-10-14 09:30:00,170.41,170.99,167.78,168.69,67918.0,170.41,170.99,167.78,168.69,67918.0
2020-10-14 10:00:00,168.72,169.72,167.84,168.37,45733.0,168.72,169.72,167.84,168.37,45733.0
2020-10-14 10:30:00,168.49,169.52,168.13,169.07,29151.0,168.49,169.52,168.13,169.07,29151.0
2020-10-14 11:00:00,169.08,169.49,168.45,168.5,25015.0,169.08,169.49,168.45,168.5,25015.0
2020-10-14 11:30:00,168.57,169.69,167.07,167.24,146976.0,168.57,169.69,167.07,167.24,146976.0
2020-10-14 12:00:00,167.17,167.34,166.56,166.92,29390.0,167.17,167.34,166.56,166.92,29390.0
2020-10-14 12:30:00,166.87,167.08,166.3,166.61,14769.0,166.87,167.08,166.3,166.61,14769.0
2020-10-14 13:00:00,166.58,167.52,166.55,167.41,28473.0,166.58,167.52,166.55,167.41,28473.0
2020-10-14 13:30:00,167.41,167.95,167.05,167.85,22319.0,167.41,167.95,167.05,167.85,22319.0
2020-10-14 14:00:00,167.87,168.5,167.39,167.59,18944.0,167.87,168.5,167.39,167.59,18944.0
2020-10-14 14:30:00,167.59,168.46,167.2,168.46,36517.0,167.59,168.46,167.2,168.46,36517.0
2020-10-14 15:00:00,168.4,169.47,168.37,169.26,48305.0,168.4,169.47,168.37,169.26,48305.0
2020-10-14 15:30:00,169.22,169.97,168.89,168.94,134903.0,169.22,169.97,168.89,168.94,134903.0
2020-10-15 09:30:00,166.41,168.09,165.05,167.92,89184.0,166.41,168.09,165.05,167.92,89184.0
2020-10-15 10:00:00,168.14,168.5,166.86,167.0,48677.0,168.14,168.5,166.86,167.0,48677.0
2020-10-15 10:30:00,166.94,167.3,166.02,166.47,27238.0,166.94,167.3,166.02,166.47,27238.0
2020-10-15 11:00:00,166.36,168.13,166.23,167.19,29645.0,166.36,168.13,166.23,167.19,29645.0
2020-10-15 11:30:00,167.29,167.41,166.51,166.66,21223.0,167.29,167.41,166.51,166.66,21223.0
2020-10-15 12:00:00,166.7,167.0,166.27,166.36,26885.0,166.7,167.0,166.27,166.36,26885.0
2020-10-15 12:30:00,166.42,167.02,166.21,166.96,22774.0,166.42,167.02,166.21,166.96,22774.0
2020-10-15 13:00:00,166.99,167.46,166.81,166.88,58323.0,166.99,167.46,166.81,166.88,58323.0
2020-10-15 13:30:00,166.93,167.88,166.92,167.63,29168.0,166.93,167.88,166.92,167.63,29168.0
2020-10-15 14:00:00,167.63,167.86,167.43,167.69,25462.0,167.63,167.86,167.43,167.69,25462.0
2020-10-15 14:30:00,167.74,167.97,167.34,167.53,25854.0,167.74,167.97,167.34,167.53,25854.0
2020-10-15 15:00:00,167.53,168.31,167.5,168.23,26966.0,167.53,168.31,167.5,168.23,26966.0
2020-10-15 15:30:00,168.24,168.37,167.75,168.03,89569.0,168.24,168.37,167.75,168.03,89569.0
2020-10-16 09:30:00,168.87,169.3,168.12,168.83,76042.0,168.87,169.3,168.12,168.83,76042.0
2020-10-16 10:00:00,168.95,170.8,168.88,170.27,63690.0,168.95,170.8,168.88,170.27,63690.0
2020-10-16 10:30:00,170.08,170.36,168.84,169.06,62081.0,170.08,170.36,168.84,169.06,62081.0
2020-10-16 11:00:00,169.05,169.26,168.24,168.36,45259.0,169.05,169.26,168.24,168.36,45259.0
2020-10-16 11:30:00,168.44,168.95,167.92,168.93,39689.0,168.44,168.95,167.92,168.93,39689.0
2020-10-16 12:00:00,168.9,169.2,168.42,169.03,28048.0,168.9,169.2,168.42,169.03,28048.0
2020-10-16 12:30:00,169.03,169.43,168.72,169.19,27284.0,169.03,169.43,168.72,169.19,27284.0
2020-10-16 13:00:00,169.22,169.59,169.12,169.4,27146.0,169.22,169.59,169.12,169.4,27146.0
2020-10-16 13:30:00,169.31,169.67,169.05,169.56,22935.0,169.31,169.67,169.05,169.56,22935.0
2020-10-16 14:00:00,169.56,169.68,169.27,169.63,23206.0,169.56,169.68,169.27,169.63,23206.0
2020-10-16 14:30:00,169.62,170.13,169.43,170.09,32687.0,169.62,170.13,169.43,170.09,32687.0
2020-10-16 15:00:00,170.09,170.12,169.1,169.16,37219.0,170.09,170.12,169.1,169.16,37219.0
2020-10-16 15:30:00,169.11,169.24,167.84,168.23,230373.0,169.11,169.24,167.84,168.23,230373.0
2020-10-19 09:30:00,170.52,172.0,169.3,169.4,86108.0,170.52,172.0,169.3,169.4,86108.0
2020-10-19 10:00:00,169.25,169.45,168.42,168.66,25040.0,169.25,169.45,168.42,168.66,25040.0
2020-10-19 10:30:00,168.77,168.77,167.53,168.08,27697.0,168.77,168.77,167.53,168.08,27697.0
2020-10-19 11:00:00,168.27,168.55,167.35,167.99,19700.0,168.27,168.55,167.35,167.99,19700.0
2020-10-19 11:30:00,167.91,168.43,167.26,167.26,19390.0,167.91,168.43,167.26,167.26,19390.0
2020-10-19 12:00:00,167.26,167.57,166.3,166.52,22956.0,167.26,167.57,166.3,166.52,22956.0
2020-10-19 12:30:00,166.61,167.02,166.61,166.82,17447.0,166.61,167.02,166.61,166.82,17447.0
2020-10-19 13:00:00,166.88,167.03,166.6,166.85,7219.0,166.88,167.03,166.6,166.85,7219.0
2020-10-19 13:30:00,166.9,166.93,165.22,165.63,29732.0,166.9,166.93,165.22,165.63,29732.0
2020-10-19 14:00:00,165.5,166.09,165.25,165.98,24585.0,165.5,166.09,165.25,165.98,24585.0
2020-10-19 14:30:00,165.94,165.94,164.75,164.84,33059.0,165.94,165.94,164.75,164.84,33059.0
2020-10-19 15:00:00,164.78,165.39,164.42,165.2,108589.0,164.78,165.39,164.42,165.2,108589.0
2020-10-19 15:30:00,165.2,165.72,164.72,165.59,177160.0,165.2,165.72,164.72,165.59,177160.0
2020-10-20 09:30:00,166.23,166.7,164.09,164.78,60547.0,166.23,166.7,164.09,164.78,60547.0
2020-10-20 10:00:00,164.77,165.52,164.42,165.23,29940.0,164.77,165.52,164.42,165.23,29940.0
2020-10-20 10:30:00,165.29,165.57,164.1,164.5,75534.0,165.29,165.57,164.1,164.5,75534.0
2020-10-20 11:00:00,164.41,165.53,164.03,165.34,28363.0,164.41,165.53,164.03,165.34,28363.0
2020-10-20 11:30:00,165.28,165.99,164.99,165.99,22593.0,165.28,165.99,164.99,165.99,22593.0
2020-10-20 12:00:00,165.99,166.17,165.76,165.89,14585.0,165.99,166.17,165.76,165.89,14585.0
2020-10-20 12:30:00,165.86,166.28,165.35,165.5,17311.0,165.86,166.28,165.35,165.5,17311.0
2020-10-20 13:00:00,165.47,165.96,165.31,165.86,15509.0,165.47,165.96,165.31,165.86,15509.0
2020-10-20 13:30:00,165.83,166.17,165.5,165.69,33832.0,165.83,166.17,165.5,165.69,33832.0
2020-10-20 14:00:00,165.78,167.11,165.58,166.62,41150.0,165.78,167.11,165.58,166.62,41150.0
2020-10-20 14:30:00,166.73,166.84,165.83,165.95,17642.0,166.73,166.84,165.83,165.95,17642.0
2020-10-20 15:00:00,165.98,166.14,164.86,165.07,43194.0,165.98,166.14,164.86,165.07,43194.0
2020-10-20 15:30:00,165.08,165.16,164.31,164.52,69816.0,165.08,165.16,164.31,164.52,69816.0
2020-10-21 09:30:00,165.75,166.61,165.57,166.06,37557.0,165.75,166.61,165.57,166.06,37557.0
2020-10-21 10:00:00,165.99,166.16,165.11,165.23,21853.0,165.99,166.16,165.11,165.23,21853.0
2020-10-21 10:30:00,165.29,165.49,164.78,164.88,20229.0,165.29,165.49,164.78,164.88,20229.0
2020-10-21 11:00:00,164.91,165.17,163.51,163.94,60338.0,164.91,165.17,163.51,163.94,60338.0
2020-10-21 11:30:00,163.95,164.68,163.91,164.24,24989.0,163.95,164.68,163.91,164.24,24989.0
2020-10-21 12:00:00,164.24,164.93,164.04,164.4,22308.0,164.24,164.93,164.04,164.4,22308.0
2020-10-21 12:30:00,164.52,164.55,163.86,163.91,22620.0,164.52,164.55,163.86,163.91,22620.0
2020-10-21 13:00:00,163.87,165.01,163.83,164.96,16296.0,163.87,165.01,163.83,164.96,16296.0
2020-10-21 13:30:00,165.05,165.49,164.87,165.16,18283.0,165.05,165.49,164.87,165.16,18283.0
2020-10-21 14:00:00,165.19,165.78,165.03,165.77,17176.0,165.19,165.78,165.03,165.77,17176.0
2020-10-21 14:30:00,165.73,165.87,165.46,165.48,15754.0,165.73,165.87,165.46,165.48,15754.0
2020-10-21 15:00:00,165.52,165.54,164.86,165.11,20261.0,165.52,165.54,164.86,165.11,20261.0
2020-10-21 15:30:00,165.18,165.36,164.29,164.47,101020.0,165.18,165.36,164.29,164.47,101020.0
2020-10-22 09:30:00,164.25,164.55,162.9,163.31,43317.0,164.25,164.55,162.9,163.31,43317.0
2020-10-22 10:00:00,163.32,163.32,160.84,160.93,35173.0,163.32,163.32,160.84,160.93,35173.0
2020-10-22 10:30:00,160.6,160.94,160.06,160.75,56638.0,160.6,160.94,160.06,160.75,56638.0
2020-10-22 11:00:00,160.68,161.19,160.47,160.67,37237.0,160.68,161.19,160.47,160.67,37237.0
2020-10-22 11:30:00,160.69,160.89,160.02,160.27,27296.0,160.69,160.89,160.02,160.27,27296.0
2020-10-22 12:00:00,160.23,161.17,160.15,160.44,21736.0,160.23,161.17,160.15,160.44,21736.0
2020-10-22 12:30:00,160.42,160.59,159.48,160.56,49098.0,160.42,160.59,159.48,160.56,49098.0
2020-10-22 13:00:00,160.56,163.13,160.56,163.03,234549.0,160.56,163.13,160.56,163.03,234549.0
2020-10-22 13:30:00,162.98,164.22,162.76,164.12,78700.0,162.98,164.22,162.76,164.12,78700.0
2020-10-22 14:00:00,164.14,164.31,163.8,163.91,40548.0,164.14,164.31,163.8,163.91,40548.0
2020-10-22 14:30:00,163.93,164.21,163.66,163.81,27829.0,163.93,164.21,163.66,163.81,27829.0
2020-10-22 15:00:00,163.6,164.34,163.49,164.13,41764.0,163.6,164.34,163.49,164.13,41764.0
2020-10-22 15:30:00,164.1,164.16,163.16,163.28,117684.0,164.1,164.16,163.16,163.28,117684.0
2020-10-23 09:30:00,164.29,164.29,162.74,163.06,42431.0,164.29,164.29,162.74,163.06,42431.0
2020-10-23 10:00:00,163.24,164.07,162.57,163.11,17708.0,163.24,164.07,162.57,163.11,17708.0
2020-10-23 10:30:00,163.0,163.54,162.1,162.45,14942.0,163.0,163.54,162.1,162.45,14942.0
2020-10-23 11:00:00,162.46,162.98,162.05,162.23,28954.0,162.46,162.98,162.05,162.23,28954.0
2020-10-23 11:30:00,162.26,162.77,161.81,162.7,25328.0,162.26,162.77,161.81,162.7,25328.0
2020-10-23 12:00:00,162.81,163.41,162.61,163.41,27549.0,162.81,163.41,162.61,163.41,27549.0
2020-10-23 12:30:00,163.34,163.75,163.03,163.66,17856.0,163.34,163.75,163.03,163.66,17856.0
2020-10-23 13:00:00,163.59,164.5,163.59,164.39,19784.0,163.59,164.5,163.59,164.39,19784.0
2020-10-23 13:30:00,164.43,164.5,163.92,164.23,15060.0,164.43,164.5,163.92,164.23,15060.0
2020-10-23 14:00:00,164.22,164.75,164.22,164.64,18113.0,164.22,164.75,164.22,164.64,18113.0
2020-10-23 14:30:00,164.57,164.65,163.85,163.93,19164.0,164.57,164.65,163.85,163.93,19164.0
2020-10-23 15:00:00,163.98,164.32,163.87,163.96,32560.0,163.98,164.32,163.87,163.96,32560.0
2020-10-23 15:30:00,164.01,164.45,163.94,164.45,43116.0,164.01,164.45,163.94,164.45,43116.0
2020-10-26 09:30:00,163.96,166.27,163.75,165.96,47387.0,163.96,166.27,163.75,165.96,47387.0
2020-10-26 10:00:00,166.07,166.66,165.47,165.56,31473.0,166.07,166.66,165.47,165.56,31473.0
2020-10-26 10:30:00,165.62,165.85,164.89,165.22,30129.0,165.62,165.85,164.89,165.22,30129.0
2020-10-26 11:00:00,165.2,165.2,164.03,164.19,33888.0,165.2,165.2,164.03,164.19,33888.0
2020-10-26 11:30:00,164.14,164.93,163.71,164.32,18518.0,164.14,164.93,163.71,164.32,18518.0
2020-10-26 12:00:00,164.23,165.0,163.93,165.0,14859.0,164.23,165.0,163.93,165.0,14859.0
2020-10-26 12:30:00,164.78,164.78,164.11,164.22,21878.0,164.78,164.78,164.11,164.22,21878.0
2020-10-26 13:00:00,164.16,164.3,163.2,163.28,22091.0,164.16,164.3,163.2,163.28,22091.0
2020-10-26 13:30:00,163.31,163.41,162.02,163.32,41094.0,163.31,163.41,162.02,163.32,41094.0
2020-10-26 14:00:00,163.48,164.11,163.39,164.04,43129.0,163.48,164.11,163.39,164.04,43129.0
2020-10-26 14:30:00,164.01,164.57,163.76,164.49,33750.0,164.01,164.57,163.76,164.49,33750.0
2020-10-26 15:00:00,164.37,164.66,164.05,164.54,20291.0,164.37,164.66,164.05,164.54,20291.0
2020-10-26 15:30:00,164.52,165.08,164.11,165.03,71724.0,164.52,165.08,164.11,165.03,71724.0
2020-10-27 09:30:00,166.13,167.75,165.15,167.15,48693.0,166.13,167.75,165.15,167.15,48693.0
2020-10-27 10:00:00,167.03,167.09,165.27,165.53,24853.0,167.03,167.09,165.27,165.53,24853.0
2020-10-27 10:30:00,165.53,166.73,165.53,166.62,18442.0,165.53,166.73,165.53,166.62,18442.0
2020-10-27 11:00:00,166.49,167.12,166.45,166.68,24089.0,166.49,167.12,166.45,166.68,24089.0
2020-10-27 11:30:00,166.7,166.73,165.79,166.56,18467.0,166.7,166.73,165.79,166.56,18467.0
2020-10-27 12:00:00,166.59,166.59,165.5,165.5,18867.0,166.59,166.59,165.5,165.5,18867.0
2020-10-27 12:30:00,165.49,166.56,165.39,166.54,20926.0,165.49,166.56,165.39,166.54,20926.0
2020-10-27 13:00:00,166.48,166.81,166.28,166.63,14756.0,166.48,166.81,166.28,166.63,14756.0
2020-10-27 13:30:00,166.66,167.1,166.66,166.99,14516.0,166.66,167.1,166.66,166.99,14516.0
2020-10-27 14:00:00,167.0,167.17,166.69,167.17,19383.0,167.0,167.17,166.69,167.17,19383.0
2020-10-27 14:30:00,167.12,167.55,166.9,167.22,21769.0,167.12,167.55,166.9,167.22,21769.0
2020-10-27 15:00:00,167.22,167.31,166.75,167.13,37139.0,167.22,167.31,166.75,167.13,37139.0
2020-10-27 15:30:00,167.16,167.89,167.16,167.36,102942.0,167.16,167.89,167.16,167.36,102942.0
2020-10-28 09:30:00,166.35,166.76,164.14,165.1,79301.0,166.35,166.76,164.14,165.1,79301.0
2020-10-28 10:00:00,165.08,165.17,163.66,164.0,34933.0,165.08,165.17,163.66,164.0,34933.0
2020-10-28 10:30:00,164.0,164.7,163.75,164.65,33670.0,164.0,164.7,163.75,164.65,33670.0
2020-10-28 11:00:00,164.63,164.91,163.87,164.12,36645.0,164.63,164.91,163.87,164.12,36645.0
2020-10-28 11:30:00,164.08,164.44,163.83,164.07,23631.0,164.08,164.44,163.83,164.07,23631.0
2020-10-28 12:00:00,164.0,164.3,163.78,163.78,23489.0,164.0,164.3,163.78,163.78,23489.0
2020-10-28 12:30:00,163.75,164.12,163.6,163.88,22089.0,163.75,164.12,163.6,163.88,22089.0
2020-10-28 13:00:00,163.85,163.93,163.53,163.88,20050.0,163.85,163.93,163.53,163.88,20050.0
2020-10-28 13:30:00,163.98,165.01,163.96,165.01,14452.0,163.98,165.01,163.96,165.01,14452.0
2020-10-28 14:00:00,164.94,165.2,164.43,165.16,28088.0,164.94,165.2,164.43,165.16,28088.0
2020-10-28 14:30:00,165.22,165.65,164.79,165.59,29802.0,165.22,165.65,164.79,165.59,29802.0
2020-10-28 15:00:00,165.51,166.29,165.24,166.13,25987.0,165.51,166.29,165.24,166.13,25987.0
2020-10-28 15:30:00,166.07,166.34,164.34,164.39,89123.0,166.07,166.34,164.34,164.39,89123.0
2020-10-29 09:30:00,164.66,165.61,163.02,163.39,55504.0,164.66,165.61,163.02,163.39,55504.0
2020-10-29 10:00:00,163.12,163.63,161.6,161.61,49951.0,163.12,163.63,161.6,161.61,49951.0
2020-10-29 10:30:00,161.71,162.07,161.17,161.97,36889.0,161.71,162.07,161.17,161.97,36889.0
2020-10-29 11:00:00,162.11,162.9,161.85,162.81,31363.0,162.11,162.9,161.85,162.81,31363.0
2020-10-29 11:30:00,162.75,162.82,160.66,160.69,51689.0,162.75,162.82,160.66,160.69,51689.0
2020-10-29 12:00:00,160.77,161.2,160.5,160.67,35591.0,160.77,161.2,160.5,160.67,35591.0
2020-10-29 12:30:00,160.72,161.78,160.5,160.7,32633.0,160.72,161.78,160.5,160.7,32633.0
2020-10-29 13:00:00,160.81,161.36,160.5,161.36,23320.0,160.81,161.36,160.5,161.36,23320.0
2020-10-29 13:30:00,161.42,161.91,161.29,161.81,22909.0,161.42,161.91,161.29,161.81,22909.0
2020-10-29 14:00:00,161.84,163.77,161.8,163.74,173000.0,161.84,163.77,161.8,163.74,173000.0
2020-10-29 14:30:00,163.83,164.36,163.6,163.76,89574.0,163.83,164.36,163.6,163.76,89574.0
2020-10-29 15:00:00,163.76,164.26,163.3,163.47,47421.0,163.76,164.26,163.3,163.47,47421.0
2020-10-29 15:30:00,163.44,163.75,162.77,162.77,112669.0,163.44,163.75,162.77,162.77,112669.0
2020-10-30 09:30:00,162.46,162.77,158.72,159.64,101072.0,162.46,162.77,158.72,159.64,101072.0
2020-10-30 10:00:00,159.32,159.58,157.4,157.54,57200.0,159.32,159.58,157.4,157.54,57200.0
2020-10-30 10:30:00,157.44,157.89,155.68,155.97,58496.0,157.44,157.89,155.68,155.97,58496.0
2020-10-30 11:00:00,156.08,156.63,155.03,155.52,43877.0,156.08,156.63,155.03,155.52,43877.0
2020-10-30 11:30:00,155.58,156.0,155.15,155.56,70245.0,155.58,156.0,155.15,155.56,70245.0
2020-10-30 12:00:00,155.52,157.49,155.49,157.29,37493.0,155.52,157.49,155.49,157.29,37493.0
2020-10-30 12:30:00,157.31,157.31,155.15,155.15,46178.0,157.31,157.31,155.15,155.15,46178.0
2020-10-30 13:00:00,155.18,155.85,154.9,155.85,43079.0,155.18,155.85,154.9,155.85,43079.0
2020-10-30 13:30:00,155.8,155.86,154.91,154.91,38959.0,155.8,155.86,154.91,154.91,38959.0
2020-10-30 14:00:00,154.87,155.73,154.66,155.06,36541.0,154.87,155.73,154.66,155.06,36541.0
2020-10-30 14:30:00,155.02,155.37,154.49,155.09,118717.0,155.02,155.37,154.49,155.09,118717.0
2020-10-30 15:00:00,155.2,155.32,154.55,154.75,57538.0,155.2,155.32,154.55,154.75,57538.0
2020-10-30 15:30:00,154.76,154.96,153.94,154.92,211007.0,154.76,154.96,153.94,154.92,211007.0
2020-11-02 09:30:00,156.84,157.11,155.5,155.97,74455.0,156.84,157.11,155.5,155.97,74455.0
2020-11-02 10:00:00,156.03,156.47,155.51,155.9,37275.0,156.03,156.47,155.51,155.9,37275.0
2020-11-02 10:30:00,155.98,155.99,154.8,155.25,51961.0,155.98,155.99,154.8,155.25,51961.0
2020-11-02 11:00:00,155.23,155.33,153.97,154.06,29802.0,155.23,155.33,153.97,154.06,29802.0
2020-11-02 11:30:00,154.22,155.23,154.05,154.33,38158.0,154.22,155.23,154.05,154.33,38158.0
2020-11-02 12:00:00,154.38,154.4,153.92,154.16,20802.0,154.38,154.4,153.92,154.16,20802.0
2020-11-02 12:30:00,154.17,154.17,152.05,152.25,44527.0,154.17,154.17,152.05,152.25,44527.0
2020-11-02 13:00:00,152.1,152.2,151.0,151.47,46162.0,152.1,152.2,151.0,151.47,46162.0
2020-11-02 13:30:00,151.52,151.68,151.0,151.41,42695.0,151.52,151.68,151.0,151.41,42695.0
2020-11-02 14:00:00,151.45,153.01,151.42,153.0,34974.0,151.45,153.01,151.42,153.0,34974.0
2020-11-02 14:30:00,153.02,153.57,152.94,153.45,24596.0,153.02,153.57,152.94,153.45,24596.0
2020-11-02 15:00:00,153.64,154.05,153.33,153.53,60397.0,153.64,154.05,153.33,153.53,60397.0
2020-11-02 15:30:00,153.57,154.08,153.02,153.97,91631.0,153.57,154.08,153.02,153.97,91631.0
2020-11-03 09:30:00,154.78,156.46,154.19,156.12,60764.0,154.78,156.46,154.19,156.12,60764.0
2020-11-03 10:00:00,156.17,160.19,156.03,158.98,117847.0,156.17,160.19,156.03,158.98,117847.0
2020-11-03 10:30:00,159.09,159.3,158.26,159.11,48092.0,159.09,159.3,158.26,159.11,48092.0
2020-11-03 11:00:00,159.13,159.46,157.94,158.43,34830.0,159.13,159.46,157.94,158.43,34830.0
2020-11-03 11:30:00,158.33,159.13,158.25,158.51,31706.0,158.33,159.13,158.25,158.51,31706.0
2020-11-03 12:00:00,158.52,159.5,157.76,159.47,57260.0,158.52,159.5,157.76,159.47,57260.0
2020-11-03 12:30:00,159.5,159.68,159.2,159.47,23785.0,159.5,159.68,159.2,159.47,23785.0
2020-11-03 13:00:00,159.43,159.63,158.43,158.75,22588.0,159.43,159.63,158.43,158.75,22588.0
2020-11-03 13:30:00,158.77,159.04,157.66,157.97,21327.0,158.77,159.04,157.66,157.97,21327.0
2020-11-03 14:00:00,157.88,158.24,157.33,158.05,32344.0,157.88,158.24,157.33,158.05,32344.0
2020-11-03 14:30:00,158.13,158.79,158.03,158.46,38193.0,158.13,158.79,158.03,158.46,38193.0
2020-11-03 15:00:00,158.56,159.6,158.18,159.6,49274.0,158.56,159.6,158.18,159.6,49274.0
2020-11-03 15:30:00,159.56,159.79,158.88,158.88,159379.0,159.56,159.79,158.88,158.88,159379.0
2020-11-04 09:30:00,161.63,165.6,161.19,165.43,116972.0,161.63,165.6,161.19,165.43,116972.0
2020-11-04 10:00:00,165.19,166.35,164.33,165.81,73263.0,165.19,166.35,164.33,165.81,73263.0
2020-11-04 10:30:00,165.95,165.99,164.84,165.0,42220.0,165.95,165.99,164.84,165.0,42220.0
2020-11-04 11:00:00,165.0,165.2,164.26,164.85,35788.0,165.0,165.2,164.26,164.85,35788.0
2020-11-04 11:30:00,164.88,166.0,164.88,165.9,37410.0,164.88,166.0,164.88,165.9,37410.0
2020-11-04 12:00:00,165.84,166.35,165.43,166.18,80558.0,165.84,166.35,165.43,166.18,80558.0
2020-11-04 12:30:00,166.3,166.55,165.82,166.38,37761.0,166.3,166.55,165.82,166.38,37761.0
2020-11-04 13:00:00,166.34,166.42,165.61,166.0,80219.0,166.34,166.42,165.61,166.0,80219.0
2020-11-04 13:30:00,166.05,166.59,164.25,164.52,50386.0,166.05,166.59,164.25,164.52,50386.0
2020-11-04 14:00:00,164.58,165.37,164.53,164.64,37258.0,164.58,165.37,164.53,164.64,37258.0
2020-11-04 14:30:00,164.61,164.61,163.79,163.94,34887.0,164.61,164.61,163.79,163.94,34887.0
2020-11-04 15:00:00,164.0,164.43,163.29,163.59,39556.0,164.0,164.43,163.29,163.59,39556.0
2020-11-04 15:30:00,163.63,164.06,163.22,163.61,83040.0,163.63,164.06,163.22,163.61,83040.0
2020-11-05 09:30:00,167.1,168.07,164.65,167.66,147515.0,167.1,168.07,164.65,167.66,147515.0
2020-11-05 10:00:00,167.64,169.0,167.3,167.63,84479.0,167.64,169.0,167.3,167.63,84479.0
2020-11-05 10:30:00,167.63,168.9,166.65,168.39,83740.0,167.63,168.9,166.65,168.39,83740.0
2020-11-05 11:00:00,168.49,169.04,168.3,169.04,79712.0,168.49,169.04,168.3,169.04,79712.0
2020-11-05 11:30:00,169.14,169.67,168.6,169.34,116048.0,169.14,169.67,168.6,169.34,116048.0
2020-11-05 12:00:00,169.38,169.94,169.15,169.26,204800.0,169.38,169.94,169.15,169.26,204800.0
2020-11-05 12:30:00,169.25,170.58,169.2,170.4,94549.0,169.25,170.58,169.2,170.4,94549.0
2020-11-05 13:00:00,170.48,171.07,170.36,170.87,90296.0,170.48,171.07,170.36,170.87,90296.0
2020-11-05 13:30:00,170.87,171.54,170.15,170.29,172785.0,170.87,171.54,170.15,170.29,172785.0
2020-11-05 14:00:00,170.28,170.5,169.57,169.89,54656.0,170.28,170.5,169.57,169.89,54656.0
2020-11-05 14:30:00,169.91,170.32,169.33,170.19,44859.0,169.91,170.32,169.33,170.19,44859.0
2020-11-05 15:00:00,170.28,170.38,169.18,169.31,85769.0,170.28,170.38,169.18,169.31,85769.0
2020-11-05 15:30:00,169.43,169.43,168.05,168.72,168186.0,169.43,169.43,168.05,168.72,168186.0
2020-11-06 09:30:00,172.88,172.88,164.24,165.89,482336.0,172.88,172.88,164.24,165.89,482336.0
2020-11-06 10:00:00,165.75,171.47,165.64,170.72,203119.0,165.75,171.47,165.64,170.72,203119.0
2020-11-06 10:30:00,170.71,171.27,168.37,168.43,180319.0,170.71,171.27,168.37,168.43,180319.0
2020-11-06 11:00:00,168.36,174.44,168.03,173.97,346428.0,168.36,174.44,168.03,173.97,346428.0
2020-11-06 11:30:00,174.12,177.68,174.1,177.34,215144.0,174.12,177.68,174.1,177.34,215144.0
2020-11-06 12:00:00,177.45,179.46,174.93,174.99,191698.0,177.45,179.46,174.93,174.99,191698.0
2020-11-06 12:30:00,174.99,176.36,174.1,175.06,80900.0,174.99,176.36,174.1,175.06,80900.0
2020-11-06 13:00:00,174.94,176.97,174.55,175.64,61225.0,174.94,176.97,174.55,175.64,61225.0
2020-11-06 13:30:00,175.63,176.31,174.79,175.95,88902.0,175.63,176.31,174.79,175.95,88902.0
2020-11-06 14:00:00,176.0,176.18,175.53,175.66,43021.0,176.0,176.18,175.53,175.66,43021.0
2020-11-06 14:30:00,175.71,176.0,175.13,175.28,66176.0,175.71,176.0,175.13,175.28,66176.0
2020-11-06 15:00:00,175.22,176.0,174.85,174.85,131989.0,175.22,176.0,174.85,174.85,131989.0
2020-11-06 15:30:00,174.8,175.71,174.79,175.2,185786.0,174.8,175.71,174.79,175.2,185786.0
2020-11-09 09:30:00,169.37,169.84,156.16,160.84,686705.0,169.37,169.84,156.16,160.84,686705.0
2020-11-09 10:00:00,161.06,165.53,160.88,163.12,215093.0,161.06,165.53,160.88,163.12,215093.0
2020-11-09 10:30:00,163.18,163.4,159.82,160.17,232198.0,163.18,163.4,159.82,160.17,232198.0
2020-11-09 11:00:00,160.17,164.63,159.82,164.24,148494.0,160.17,164.63,159.82,164.24,148494.0
2020-11-09 11:30:00,164.14,164.37,162.66,163.62,94049.0,164.14,164.37,162.66,163.62,94049.0
2020-11-09 12:00:00,163.67,165.78,163.41,165.5,81091.0,163.67,165.78,163.41,165.5,81091.0
2020-11-09 12:30:00,165.42,165.51,163.9,164.64,64079.0,165.42,165.51,163.9,164.64,64079.0
2020-11-09 13:00:00,164.64,165.41,163.9,164.09,68851.0,164.64,165.41,163.9,164.09,68851.0
2020-11-09 13:30:00,164.09,164.18,163.13,163.7,76254.0,164.09,164.18,163.13,163.7,76254.0
2020-11-09 14:00:00,163.71,163.72,161.48,161.65,67435.0,163.71,163.72,161.48,161.65,67435.0
2020-11-09 14:30:00,161.32,162.71,161.11,162.34,63733.0,161.32,162.71,161.11,162.34,63733.0
2020-11-09 15:00:00,162.39,162.77,161.57,161.69,78350.0,162.39,162.77,161.57,161.69,78350.0
2020-11-09 15:30:00,161.68,161.95,159.91,159.98,302817.0,161.68,161.95,159.91,159.98,302817.0
2020-11-10 09:30:00,157.85,157.98,153.67,154.08,356877.0,157.85,157.98,153.67,154.08,356877.0
2020-11-10 10:00:00,154.09,155.73,152.88,155.58,292999.0,154.09,155.73,152.88,155.58,292999.0
2020-11-10 10:30:00,155.65,156.11,153.84,153.93,263318.0,155.65,156.11,153.84,153.93,263318.0
2020-11-10 11:00:00,153.99,154.72,153.5,154.15,221249.0,153.99,154.72,153.5,154.15,221249.0
2020-11-10 11:30:00,154.19,155.84,153.57,155.25,294923.0,154.19,155.84,153.57,155.25,294923.0
2020-11-10 12:00:00,155.16,156.46,155.07,155.78,170339.0,155.16,156.46,155.07,155.78,170339.0
2020-11-10 12:30:00,155.83,156.31,155.5,155.57,83270.0,155.83,156.31,155.5,155.57,83270.0
2020-11-10 13:00:00,155.6,156.25,154.88,154.92,64978.0,155.6,156.25,154.88,154.92,64978.0
2020-11-10 13:30:00,154.91,156.24,154.09,155.97,67248.0,154.91,156.24,154.09,155.97,67248.0
2020-11-10 14:00:00,156.03,156.3,154.28,154.76,72177.0,156.03,156.3,154.28,154.76,72177.0
2020-11-10 14:30:00,154.84,155.1,154.06,154.73,63022.0,154.84,155.1,154.06,154.73,63022.0
2020-11-10 15:00:00,154.68,155.94,154.54,155.93,74347.0,154.68,155.94,154.54,155.93,74347.0
2020-11-10 15:30:00,155.97,156.31,154.57,154.85,205655.0,155.97,156.31,154.57,154.85,205655.0
2020-11-11 09:30:00,157.21,159.33,156.51,156.96,131548.0,157.21,159.33,156.51,156.96,131548.0
2020-11-11 10:00:00,156.93,159.05,156.53,158.73,77066.0,156.93,159.05,156.53,158.73,77066.0
2020-11-11 10:30:00,158.82,159.27,158.1,159.03,65318.0,158.82,159.27,158.1,159.03,65318.0
2020-11-11 11:00:00,159.03,159.89,158.0,158.16,48520.0,159.03,159.89,158.0,158.16,48520.0
2020-11-11 11:30:00,158.08,159.86,158.07,159.74,46728.0,158.08,159.86,158.07,159.74,46728.0
2020-11-11 12:00:00,159.66,160.61,159.5,159.95,49003.0,159.66,160.61,159.5,159.95,49003.0
2020-11-11 12:30:00,159.95,159.95,159.47,159.65,35654.0,159.95,159.95,159.47,159.65,35654.0
2020-11-11 13:00:00,159.61,160.14,159.53,159.74,53448.0,159.61,160.14,159.53,159.74,53448.0
2020-11-11 13:30:00,159.88,160.56,159.34,159.53,37980.0,159.88,160.56,159.34,159.53,37980.0
2020-11-11 14:00:00,159.55,160.5,159.44,160.22,39836.0,159.55,160.5,159.44,160.22,39836.0
2020-11-11 14:30:00,160.26,160.79,159.9,160.13,57120.0,160.26,160.79,159.9,160.13,57120.0
2020-11-11 15:00:00,160.14,161.55,160.11,161.28,95377.0,160.14,161.55,160.11,161.28,95377.0
2020-11-11 15:30:00,161.27,161.81,161.11,161.57,209758.0,161.27,161.81,161.11,161.57,209758.0
2020-11-12 09:30:00,162.67,163.99,161.28,161.38,113022.0,162.67,163.99,161.28,161.38,113022.0
2020-11-12 10:00:00,161.4,161.76,159.73,159.96,112028.0,161.4,161.76,159.73,159.96,112028.0
2020-11-12 10:30:00,159.96,160.38,159.68,159.93,101150.0,159.96,160.38,159.68,159.93,101150.0
2020-11-12 11:00:00,160.0,162.02,159.97,161.51,86042.0,160.0,162.02,159.97,161.51,86042.0
2020-11-12 11:30:00,161.56,161.7,160.96,161.52,55215.0,161.56,161.7,160.96,161.52,55215.0
2020-11-12 12:00:00,161.52,161.7,161.26,161.53,29886.0,161.52,161.7,161.26,161.53,29886.0
2020-11-12 12:30:00,161.46,161.84,160.76,161.09,49922.0,161.46,161.84,160.76,161.09,49922.0
2020-11-12 13:00:00,161.11,161.5,160.71,161.0,29328.0,161.11,161.5,160.71,161.0,29328.0
2020-11-12 13:30:00,160.9,161.19,160.33,161.19,36731.0,160.9,161.19,160.33,161.19,36731.0
2020-11-12 14:00:00,161.11,161.28,159.95,160.44,45306.0,161.11,161.28,159.95,160.44,45306.0
2020-11-12 14:30:00,160.37,160.8,160.02,160.37,42741.0,160.37,160.8,160.02,160.37,42741.0
2020-11-12 15:00:00,160.38,160.42,159.59,159.97,64557.0,160.38,160.42,159.59,159.97,64557.0
2020-11-12 15:30:00,159.96,160.36,159.58,160.31,154600.0,159.96,160.36,159.58,160.31,154600.0
2020-11-13 09:30:00,160.2,161.94,159.4,161.18,62341.0,160.2,161.94,159.4,161.18,62341.0
2020-11-13 10:00:00,161.21,161.64,160.31,161.18,34785.0,161.21,161.64,160.31,161.18,34785.0
2020-11-13 10:30:00,160.98,161.6,160.79,161.03,29101.0,160.98,161.6,160.79,161.03,29101.0
2020-11-13 11:00:00,161.1,161.63,160.86,161.46,27182.0,161.1,161.63,160.86,161.46,27182.0
2020-11-13 11:30:00,161.5,162.4,161.3,161.92,30928.0,161.5,162.4,161.3,161.92,30928.0
2020-11-13 12:00:00,161.98,162.26,161.74,162.0,24558.0,161.98,162.26,161.74,162.0,24558.0
2020-11-13 12:30:00,162.06,162.35,161.84,162.15,23395.0,162.06,162.35,161.84,162.15,23395.0
2020-11-13 13:00:00,162.14,162.89,162.05,162.73,37809.0,162.14,162.89,162.05,162.73,37809.0
2020-11-13 13:30:00,162.77,162.86,161.91,161.91,21316.0,162.77,162.86,161.91,161.91,21316.0
2020-11-13 14:00:00,161.75,162.66,161.51,162.58,28749.0,161.75,162.66,161.51,162.58,28749.0
2020-11-13 14:30:00,162.5,162.56,162.12,162.27,20578.0,162.5,162.56,162.12,162.27,20578.0
2020-11-13 15:00:00,162.28,162.44,162.11,162.16,34468.0,162.28,162.44,162.11,162.16,34468.0
2020-11-13 15:30:00,162.18,162.51,161.66,161.74,220927.0,162.18,162.51,161.66,161.74,220927.0
2020-11-16 09:30:00,161.35,161.84,159.56,161.21,101323.0,161.35,161.84,159.56,161.21,101323.0
2020-11-16 10:00:00,161.05,161.71,160.06,160.13,57575.0,161.05,161.71,160.06,160.13,57575.0
2020-11-16 10:30:00,160.14,160.43,159.57,160.37,49036.0,160.14,160.43,159.57,160.37,49036.0
2020-11-16 11:00:00,160.34,161.13,160.11,161.05,45045.0,160.34,161.13,160.11,161.05,45045.0
2020-11-16 11:30:00,161.06,161.12,160.06,160.28,27351.0,161.06,161.12,160.06,160.28,27351.0
2020-11-16 12:00:00,160.27,160.93,160.27,160.65,34244.0,160.27,160.93,160.27,160.65,34244.0
2020-11-16 12:30:00,160.63,160.9,160.32,160.84,34632.0,160.63,160.9,160.32,160.84,34632.0
2020-11-16 13:00:00,160.85,161.47,160.6,161.11,28039.0,160.85,161.47,160.6,161.11,28039.0
2020-11-16 13:30:00,160.92,161.46,160.75,161.22,26931.0,160.92,161.46,160.75,161.22,26931.0
2020-11-16 14:00:00,161.23,161.9,160.98,161.81,28546.0,161.23,161.9,160.98,161.81,28546.0
2020-11-16 14:30:00,161.81,162.15,161.06,161.1,55559.0,161.81,162.15,161.06,161.1,55559.0
2020-11-16 15:00:00,161.16,162.12,160.98,161.93,37898.0,161.16,162.12,160.98,161.93,37898.0
2020-11-16 15:30:00,161.87,162.65,161.78,162.38,96556.0,161.87,162.65,161.78,162.38,96556.0
2020-11-17 09:30:00,162.35,164.95,161.78,164.5,75269.0,162.35,164.95,161.78,164.5,75269.0
2020-11-17 10:00:00,164.42,164.72,163.31,163.45,56005.0,164.42,164.72,163.31,163.45,56005.0
2020-11-17 10:30:00,163.54,163.83,163.07,163.45,31388.0,163.54,163.83,163.07,163.45,31388.0
2020-11-17 11:00:00,163.44,163.48,162.45,162.82,32976.0,163.44,163.48,162.45,162.82,32976.0
2020-11-17 11:30:00,162.83,163.0,162.1,162.14,33623.0,162.83,163.0,162.1,162.14,33623.0
2020-11-17 12:00:00,162.12,162.67,161.88,162.66,18026.0,162.12,162.67,161.88,162.66,18026.0
2020-11-17 12:30:00,162.71,163.1,162.36,163.08,32863.0,162.71,163.1,162.36,163.08,32863.0
2020-11-17 13:00:00,163.06,163.49,163.04,163.23,17521.0,163.06,163.49,163.04,163.23,17521.0
2020-11-17 13:30:00,163.34,163.43,162.72,162.92,20701.0,163.34,163.43,162.72,162.92,20701.0
2020-11-17 14:00:00,162.92,163.27,162.83,163.03,24873.0,162.92,163.27,162.83,163.03,24873.0
2020-11-17 14:30:00,163.1,163.4,162.7,162.81,21182.0,163.1,163.4,162.7,162.81,21182.0
2020-11-17 15:00:00,162.89,163.0,161.87,162.39,30240.0,162.89,163.0,161.87,162.39,30240.0
2020-11-17 15:30:00,162.39,162.64,162.0,162.25,123923.0,162.39,162.64,162.0,162.25,123923.0
2020-11-18 09:30:00,161.88,162.32,159.84,160.97,64621.0,161.88,162.32,159.84,160.97,64621.0
2020-11-18 10:00:00,161.0,162.58,160.43,162.22,84588.0,161.0,162.58,160.43,162.22,84588.0
2020-11-18 10:30:00,162.32,162.92,162.07,162.66,33169.0,162.32,162.92,162.07,162.66,33169.0
2020-11-18 11:00:00,162.7,162.81,162.37,162.54,32056.0,162.7,162.81,162.37,162.54,32056.0
2020-11-18 11:30:00,162.45,162.45,161.7,162.22,20359.0,162.45,162.45,161.7,162.22,20359.0
2020-11-18 12:00:00,162.24,163.0,162.24,162.69,35068.0,162.24,163.0,162.24,162.69,35068.0
2020-11-18 12:30:00,162.77,163.32,162.49,163.15,36025.0,162.77,163.32,162.49,163.15,36025.0
2020-11-18 13:00:00,163.17,163.18,162.59,162.83,23951.0,163.17,163.18,162.59,162.83,23951.0
2020-11-18 13:30:00,162.78,162.78,161.72,161.93,21007.0,162.78,162.78,161.72,161.93,21007.0
2020-11-18 14:00:00,161.93,162.26,161.63,161.92,26710.0,161.93,162.26,161.63,161.92,26710.0
2020-11-18 14:30:00,161.9,162.81,161.9,162.73,36308.0,161.9,162.81,161.9,162.73,36308.0
2020-11-18 15:00:00,162.73,163.09,162.63,162.91,74872.0,162.73,163.09,162.63,162.91,74872.0
2020-11-18 15:30:00,162.95,162.96,161.19,161.69,126965.0,162.95,162.96,161.19,161.69,126965.0
2020-11-19 09:30:00,160.2,162.22,159.55,162.22,93583.0,160.2,162.22,159.55,162.22,93583.0
2020-11-19 10:00:00,162.27,162.27,161.27,161.98,54809.0,162.27,162.27,161.27,161.98,54809.0
2020-11-19 10:30:00,161.99,163.7,161.7,163.55,61088.0,161.99,163.7,161.7,163.55,61088.0
2020-11-19 11:00:00,163.57,164.05,163.04,164.02,37319.0,163.57,164.05,163.04,164.02,37319.0
2020-11-19 11:30:00,164.1,164.19,163.02,163.42,102658.0,164.1,164.19,163.02,163.42,102658.0
2020-11-19 12:00:00,163.42,168.07,163.42,167.68,245135.0,163.42,168.07,163.42,167.68,245135.0
2020-11-19 12:30:00,167.74,167.9,166.93,167.06,149971.0,167.74,167.9,166.93,167.06,149971.0
2020-11-19 13:00:00,167.05,168.0,166.7,167.62,96184.0,167.05,168.0,166.7,167.62,96184.0
2020-11-19 13:30:00,167.63,168.03,167.52,167.67,94823.0,167.63,168.03,167.52,167.67,94823.0
2020-11-19 14:00:00,167.59,167.59,166.56,166.8,38586.0,167.59,167.59,166.56,166.8,38586.0
2020-11-19 14:30:00,166.8,167.0,166.57,166.62,17545.0,166.8,167.0,166.57,166.62,17545.0
2020-11-19 15:00:00,166.6,166.6,165.87,166.21,35990.0,166.6,166.6,165.87,166.21,35990.0
2020-11-19 15:30:00,166.16,166.25,165.48,165.58,94908.0,166.16,166.25,165.48,165.58,94908.0
2020-11-20 09:30:00,165.99,167.18,165.23,167.01,89434.0,165.99,167.18,165.23,167.01,89434.0
2020-11-20 10:00:00,167.09,171.57,167.09,170.94,190576.0,167.09,171.57,167.09,170.94,190576.0
2020-11-20 10:30:00,171.03,171.39,170.47,171.26,64597.0,171.03,171.39,170.47,171.26,64597.0
2020-11-20 11:00:00,171.22,171.99,171.21,171.46,80881.0,171.22,171.99,171.21,171.46,80881.0
2020-11-20 11:30:00,171.56,171.95,171.29,171.57,67386.0,171.56,171.95,171.29,171.57,67386.0
2020-11-20 12:00:00,171.61,172.53,171.53,172.53,63865.0,171.61,172.53,171.53,172.53,63865.0
2020-11-20 12:30:00,172.52,172.53,171.65,171.65,28223.0,172.52,172.53,171.65,171.65,28223.0
2020-11-20 13:00:00,171.64,171.8,171.19,171.4,57662.0,171.64,171.8,171.19,171.4,57662.0
2020-11-20 13:30:00,171.44,171.76,171.32,171.73,29288.0,171.44,171.76,171.32,171.73,29288.0
2020-11-20 14:00:00,171.74,171.74,170.97,171.16,27536.0,171.74,171.74,170.97,171.16,27536.0
2020-11-20 14:30:00,171.2,171.42,170.88,171.22,22155.0,171.2,171.42,170.88,171.22,22155.0
2020-11-20 15:00:00,171.11,171.11,170.61,170.69,38139.0,171.11,171.11,170.61,170.69,38139.0
2020-11-20 15:30:00,170.74,171.09,169.94,170.04,183284.0,170.74,171.09,169.94,170.04,183284.0
2020-11-23 09:30:00,170.07,171.59,168.79,168.99,66142.0,170.07,171.59,168.79,168.99,66142.0
2020-11-23 10:00:00,168.98,169.9,168.23,168.5,49798.0,168.98,169.9,168.23,168.5,49798.0
2020-11-23 10:30:00,168.41,169.1,167.42,168.63,62323.0,168.41,169.1,167.42,168.63,62323.0
2020-11-23 11:00:00,168.49,168.56,166.89,167.13,40774.0,168.49,168.56,166.89,167.13,40774.0
2020-11-23 11:30:00,167.15,168.28,167.12,168.28,45583.0,167.15,168.28,167.12,168.28,45583.0
2020-11-23 12:00:00,168.28,169.58,168.11,169.5,48495.0,168.28,169.58,168.11,169.5,48495.0
2020-11-23 12:30:00,169.53,169.8,168.66,169.0,50393.0,169.53,169.8,168.66,169.0,50393.0
2020-11-23 13:00:00,169.03,169.65,168.8,169.41,35616.0,169.03,169.65,168.8,169.41,35616.0
2020-11-23 13:30:00,169.35,169.94,169.17,169.71,25995.0,169.35,169.94,169.17,169.71,25995.0
2020-11-23 14:00:00,169.68,170.26,169.46,170.23,36359.0,169.68,170.26,169.46,170.23,36359.0
2020-11-23 14:30:00,170.2,171.06,170.13,170.99,31359.0,170.2,171.06,170.13,170.99,31359.0
2020-11-23 15:00:00,171.0,171.47,170.8,171.2,44629.0,171.0,171.47,170.8,171.2,44629.0
2020-11-23 15:30:00,171.2,171.35,170.91,171.26,131287.0,171.2,171.35,170.91,171.26,131287.0
2020-11-24 09:30:00,171.2,171.27,169.29,169.56,56182.0,171.2,171.27,169.29,169.56,56182.0
2020-11-24 10:00:00,169.56,169.98,168.43,168.43,103808.0,169.56,169.98,168.43,168.43,103808.0
2020-11-24 10:30:00,168.28,168.76,167.29,168.22,58181.0,168.28,168.76,167.29,168.22,58181.0
2020-11-24 11:00:00,168.24,168.81,167.64,167.93,36880.0,168.24,168.81,167.64,167.93,36880.0
2020-11-24 11:30:00,167.77,169.17,167.77,168.67,52129.0,167.77,169.17,167.77,168.67,52129.0
2020-11-24 12:00:00,168.76,169.5,168.63,169.46,67585.0,168.76,169.5,168.63,169.46,67585.0
2020-11-24 12:30:00,169.5,170.52,169.4,170.44,51893.0,169.5,170.52,169.4,170.44,51893.0
2020-11-24 13:00:00,170.38,170.87,170.29,170.46,49893.0,170.38,170.87,170.29,170.46,49893.0
2020-11-24 13:30:00,170.52,170.89,170.25,170.79,38070.0,170.52,170.89,170.25,170.79,38070.0
2020-11-24 14:00:00,170.74,170.9,170.42,170.83,25218.0,170.74,170.9,170.42,170.83,25218.0
2020-11-24 14:30:00,170.9,171.02,170.22,170.35,36156.0,170.9,171.02,170.22,170.35,36156.0
2020-11-24 15:00:00,170.32,170.87,170.15,170.55,26079.0,170.32,170.87,170.15,170.55,26079.0
2020-11-24 15:30:00,170.63,170.71,169.82,169.83,96992.0,170.63,170.71,169.82,169.83,96992.0
2020-11-25 09:30:00,170.55,173.75,170.55,172.24,76248.0,170.55,173.75,170.55,172.24,76248.0
2020-11-25 10:00:00,172.28,172.29,170.86,170.99,39503.0,172.28,172.29,170.86,170.99,39503.0
2020-11-25 10:30:00,170.95,172.26,170.73,172.18,41639.0,170.95,172.26,170.73,172.18,41639.0
2020-11-25 11:00:00,172.3,172.89,171.84,172.76,25848.0,172.3,172.89,171.84,172.76,25848.0
2020-11-25 11:30:00,172.88,173.35,172.34,173.3,25913.0,172.88,173.35,172.34,173.3,25913.0
2020-11-25 12:00:00,173.45,173.75,172.81,173.62,31216.0,173.45,173.75,172.81,173.62,31216.0
2020-11-25 12:30:00,173.62,173.93,173.2,173.2,28361.0,173.62,173.93,173.2,173.2,28361.0
2020-11-25 13:00:00,173.19,173.7,173.03,173.3,29352.0,173.19,173.7,173.03,173.3,29352.0
2020-11-25 13:30:00,173.34,173.34,172.71,173.1,24108.0,173.34,173.34,172.71,173.1,24108.0
2020-11-25 14:00:00,173.2,173.23,172.73,172.75,26049.0,173.2,173.23,172.73,172.75,26049.0
2020-11-25 14:30:00,172.81,173.88,172.74,173.78,27543.0,172.81,173.88,172.74,173.78,27543.0
2020-11-25 15:00:00,173.72,174.18,173.61,173.97,28115.0,173.72,174.18,173.61,173.97,28115.0
2020-11-25 15:30:00,174.0,174.44,173.84,173.97,99722.0,174.0,174.44,173.84,173.97,99722.0
2020-11-27 09:30:00,175.87,176.83,174.35,176.72,92094.0,175.87,176.83,174.35,176.72,92094.0
2020-11-27 10:00:00,176.73,177.73,176.05,177.48,50315.0,176.73,177.73,176.05,177.48,50315.0
2020-11-27 10:30:00,177.52,177.94,176.72,177.08,29327.0,177.52,177.94,176.72,177.08,29327.0
2020-11-27 11:00:00,177.06,177.06,175.5,175.51,51967.0,177.06,177.06,175.5,175.51,51967.0
2020-11-27 11:30:00,175.5,176.3,175.25,175.33,42556.0,175.5,176.3,175.25,175.33,42556.0
2020-11-27 12:00:00,175.35,176.18,175.27,176.18,38312.0,175.35,176.18,175.27,176.18,38312.0
2020-11-27 12:30:00,176.03,176.66,176.02,176.66,62607.0,176.03,176.66,176.02,176.66,62607.0
2020-11-30 09:30:00,176.78,177.6,176.01,176.88,68558.0,176.78,177.6,176.01,176.88,68558.0
2020-11-30 10:00:00,176.9,178.61,176.55,178.18,44450.0,176.9,178.61,176.55,178.18,44450.0
2020-11-30 10:30:00,178.12,178.32,175.14,175.83,42501.0,178.12,178.32,175.14,175.83,42501.0
2020-11-30 11:00:00,175.76,178.0,175.68,177.7,38402.0,175.76,178.0,175.68,177.7,38402.0
2020-11-30 11:30:00,177.77,177.96,176.87,177.71,34741.0,177.77,177.96,176.87,177.71,34741.0
2020-11-30 12:00:00,177.76,179.25,177.58,179.2,38219.0,177.76,179.25,177.58,179.2,38219.0
2020-11-30 12:30:00,179.14,179.16,178.29,178.71,26686.0,179.14,179.16,178.29,178.71,26686.0
2020-11-30 13:00:00,178.64,179.27,178.42,178.5,61834.0,178.64,179.27,178.42,178.5,61834.0
2020-11-30 13:30:00,178.56,178.86,178.26,178.4,34384.0,178.56,178.86,178.26,178.4,34384.0
2020-11-30 14:00:00,178.4,179.64,178.37,179.55,38432.0,178.4,179.64,178.37,179.55,38432.0
2020-11-30 14:30:00,179.44,179.97,179.36,179.89,39636.0,179.44,179.97,179.36,179.89,39636.0
2020-11-30 15:00:00,179.84,179.94,179.08,179.12,40121.0,179.84,179.94,179.08,179.12,40121.0
2020-11-30 15:30:00,179.22,181.71,179.22,180.55,218533.0,179.22,181.71,179.22,180.55,218533.0
2020-12-01 09:30:00,181.5,181.5,176.0,176.8,110484.0,181.5,181.5,176.0,176.8,110484.0
2020-12-01 10:00:00,176.83,178.01,176.43,176.78,37493.0,176.83,178.01,176.43,176.78,37493.0
2020-12-01 10:30:00,176.92,176.95,175.25,176.0,76483.0,176.92,176.95,175.25,176.0,76483.0
2020-12-01 11:00:00,176.0,177.3,176.0,177.27,46410.0,176.0,177.3,176.0,177.27,46410.0
2020-12-01 11:30:00,177.31,177.98,177.04,177.97,37102.0,177.31,177.98,177.04,177.97,37102.0
2020-12-01 12:00:00,178.0,178.14,177.65,177.86,51089.0,178.0,178.14,177.65,177.86,51089.0
2020-12-01 12:30:00,177.89,178.16,177.46,177.86,57257.0,177.89,178.16,177.46,177.86,57257.0
2020-12-01 13:00:00,177.89,179.29,177.81,179.26,27174.0,177.89,179.29,177.81,179.26,27174.0
2020-12-01 13:30:00,179.23,179.23,178.07,178.91,26866.0,179.23,179.23,178.07,178.91,26866.0
2020-12-01 14:00:00,178.91,178.91,178.3,178.84,22949.0,178.91,178.91,178.3,178.84,22949.0
2020-12-01 14:30:00,178.73,178.89,178.31,178.59,19418.0,178.73,178.89,178.31,178.59,19418.0
2020-12-01 15:00:00,178.54,179.92,178.47,179.89,51895.0,178.54,179.92,178.47,179.89,51895.0
2020-12-01 15:30:00,179.96,180.37,179.38,179.93,83866.0,179.96,180.37,179.38,179.93,83866.0
2020-12-02 09:30:00,178.95,179.19,177.78,178.77,57420.0,178.95,179.19,177.78,178.77,57420.0
2020-12-02 10:00:00,178.71,180.15,178.61,179.8,54550.0,178.71,180.15,178.61,179.8,54550.0
2020-12-02 10:30:00,179.69,179.97,179.03,179.92,38909.0,179.69,179.97,179.03,179.92,38909.0
2020-12-02 11:00:00,179.79,180.54,179.18,179.8,40595.0,179.79,180.54,179.18,179.8,40595.0
2020-12-02 11:30:00,179.66,180.55,179.07,180.45,15866.0,179.66,180.55,179.07,180.45,15866.0
2020-12-02 12:00:00,180.25,180.79,180.24,180.53,18967.0,180.25,180.79,180.24,180.53,18967.0
2020-12-02 12:30:00,180.47,180.71,179.91,180.38,12050.0,180.47,180.71,179.91,180.38,12050.0
2020-12-02 13:00:00,180.26,180.36,179.92,180.35,8872.0,180.26,180.36,179.92,180.35,8872.0
2020-12-02 13:30:00,180.28,180.46,179.98,179.98,9242.0,180.28,180.46,179.98,179.98,9242.0
2020-12-02 14:00:00,180.12,180.93,179.97,180.78,12602.0,180.12,180.93,179.97,180.78,12602.0
2020-12-02 14:30:00,180.75,181.48,180.75,181.46,28423.0,180.75,181.48,180.75,181.46,28423.0
2020-12-02 15:00:00,181.45,181.45,180.42,180.42,21171.0,181.45,181.45,180.42,180.42,21171.0
2020-12-02 15:30:00,180.52,181.36,180.52,181.28,65408.0,180.52,181.36,180.52,181.28,65408.0
2020-12-03 09:30:00,181.33,183.27,180.92,182.81,74979.0,181.33,183.27,180.92,182.81,74979.0
2020-12-03 10:00:00,182.83,184.43,182.55,183.28,44503.0,182.83,184.43,182.55,183.28,44503.0
2020-12-03 10:30:00,183.4,183.46,182.0,182.42,56680.0,183.4,183.46,182.0,182.42,56680.0
2020-12-03 11:00:00,182.59,182.74,181.46,181.67,34040.0,182.59,182.74,181.46,181.67,34040.0
2020-12-03 11:30:00,181.69,182.52,181.5,182.04,18512.0,181.69,182.52,181.5,182.04,18512.0
2020-12-03 12:00:00,182.14,182.2,181.43,181.68,18013.0,182.14,182.2,181.43,181.68,18013.0
2020-12-03 12:30:00,181.69,182.02,180.68,180.68,24596.0,181.69,182.02,180.68,180.68,24596.0
2020-12-03 13:00:00,180.69,181.1,180.22,181.1,23713.0,180.69,181.1,180.22,181.1,23713.0
2020-12-03 13:30:00,180.98,181.27,180.45,181.07,16990.0,180.98,181.27,180.45,181.07,16990.0
2020-12-03 14:00:00,181.05,182.13,181.05,181.77,26701.0,181.05,182.13,181.05,181.77,26701.0
2020-12-03 14:30:00,181.75,181.9,181.56,181.89,20826.0,181.75,181.9,181.56,181.89,20826.0
2020-12-03 15:00:00,181.83,182.74,181.62,182.42,16717.0,181.83,182.74,181.62,182.42,16717.0
2020-12-03 15:30:00,182.42,182.43,180.49,180.76,138436.0,182.42,182.43,180.49,180.76,138436.0
2020-12-04 09:30:00,180.3,181.42,180.01,181.03,35904.0,180.3,181.42,180.01,181.03,35904.0
2020-12-04 10:00:00,181.08,181.65,180.62,180.8,32184.0,181.08,181.65,180.62,180.8,32184.0
2020-12-04 10:30:00,180.63,181.14,180.28,180.56,31481.0,180.63,181.14,180.28,180.56,31481.0
2020-12-04 11:00:00,180.5,180.65,179.76,180.35,17271.0,180.5,180.65,179.76,180.35,17271.0
2020-12-04 11:30:00,180.29,180.62,179.13,179.35,27196.0,180.29,180.62,179.13,179.35,27196.0
2020-12-04 12:00:00,179.27,179.68,178.88,179.41,29344.0,179.27,179.68,178.88,179.41,29344.0
2020-12-04 12:30:00,179.5,180.43,179.5,180.38,22450.0,179.5,180.43,179.5,180.38,22450.0
2020-12-04 13:00:00,180.43,180.95,180.14,180.8,25371.0,180.43,180.95,180.14,180.8,25371.0
2020-12-04 13:30:00,180.8,180.93,180.38,180.77,19691.0,180.8,180.93,180.38,180.77,19691.0
2020-12-04 14:00:00,180.8,180.94,180.61,180.84,21306.0,180.8,180.94,180.61,180.84,21306.0
2020-12-04 14:30:00,180.78,181.05,180.67,181.04,23975.0,180.78,181.05,180.67,181.04,23975.0
2020-12-04 15:00:00,181.03,181.65,180.78,181.46,29434.0,181.03,181.65,180.78,181.46,29434.0
2020-12-04 15:30:00,181.46,181.64,180.13,180.62,194789.0,181.46,181.64,180.13,180.62,194789.0
2020-12-07 09:30:00,181.38,183.69,180.77,181.65,183577.0,181.38,183.69,180.77,181.65,183577.0
2020-12-07 10:00:00,181.76,184.39,181.62,184.16,72243.0,181.76,184.39,181.62,184.16,72243.0
2020-12-07 10:30:00,184.06,184.4,182.97,183.3,69663.0,184.06,184.4,182.97,183.3,69663.0
2020-12-07 11:00:00,183.41,184.67,183.27,183.56,64689.0,183.41,184.67,183.27,183.56,64689.0
2020-12-07 11:30:00,183.59,183.96,183.32,183.53,35041.0,183.59,183.96,183.32,183.53,35041.0
2020-12-07 12:00:00,183.57,183.76,182.87,183.52,28044.0,183.57,183.76,182.87,183.52,28044.0
2020-12-07 12:30:00,183.6,184.7,183.38,184.13,100522.0,183.6,184.7,183.38,184.13,100522.0
2020-12-07 13:00:00,184.04,184.39,183.8,184.05,19882.0,184.04,184.39,183.8,184.05,19882.0
2020-12-07 13:30:00,184.25,184.25,183.62,183.97,21781.0,184.25,184.25,183.62,183.97,21781.0
2020-12-07 14:00:00,183.93,183.93,183.45,183.48,11416.0,183.93,183.93,183.45,183.48,11416.0
2020-12-07 14:30:00,183.53,183.7,183.46,183.46,13011.0,183.53,183.7,183.46,183.46,13011.0
2020-12-07 15:00:00,183.56,183.74,183.38,183.44,24593.0,183.56,183.74,183.38,183.44,24593.0
2020-12-07 15:30:00,183.42,183.86,182.9,183.39,138408.0,183.42,183.86,182.9,183.39,138408.0
2020-12-08 09:30:00,184.41,186.73,183.37,185.71,116446.0,184.41,186.73,183.37,185.71,116446.0
2020-12-08 10:00:00,185.65,186.1,183.5,183.88,298240.0,185.65,186.1,183.5,183.88,298240.0
2020-12-08 10:30:00,183.98,185.22,183.7,184.21,108477.0,183.98,185.22,183.7,184.21,108477.0
2020-12-08 11:00:00,184.28,184.67,183.65,184.19,46587.0,184.28,184.67,183.65,184.19,46587.0
2020-12-08 11:30:00,184.18,184.69,182.9,183.57,48694.0,184.18,184.69,182.9,183.57,48694.0
2020-12-08 12:00:00,183.73,184.43,182.96,183.27,51189.0,183.73,184.43,182.96,183.27,51189.0
2020-12-08 12:30:00,183.3,183.86,182.44,183.55,48211.0,183.3,183.86,182.44,183.55,48211.0
2020-12-08 13:00:00,183.55,184.2,183.02,183.35,125804.0,183.55,184.2,183.02,183.35,125804.0
2020-12-08 13:30:00,183.34,183.45,182.88,183.15,26535.0,183.34,183.45,182.88,183.15,26535.0
2020-12-08 14:00:00,183.12,183.34,182.64,183.34,26941.0,183.12,183.34,182.64,183.34,26941.0
2020-12-08 14:30:00,183.32,183.45,182.96,183.3,43080.0,183.32,183.45,182.96,183.3,43080.0
2020-12-08 15:00:00,183.35,183.82,183.0,183.17,76274.0,183.35,183.82,183.0,183.17,76274.0
2020-12-08 15:30:00,183.17,183.73,183.0,183.61,157002.0,183.17,183.73,183.0,183.61,157002.0
2020-12-09 09:30:00,181.67,183.21,180.99,182.81,78555.0,181.67,183.21,180.99,182.81,78555.0
2020-12-09 10:00:00,182.79,184.44,182.05,184.02,63413.0,182.79,184.44,182.05,184.02,63413.0
2020-12-09 10:30:00,183.94,184.9,183.55,184.8,48881.0,183.94,184.9,183.55,184.8,48881.0
2020-12-09 11:00:00,184.82,185.12,183.61,185.12,60925.0,184.82,185.12,183.61,185.12,60925.0
2020-12-09 11:30:00,185.14,185.14,184.65,184.99,31762.0,185.14,185.14,184.65,184.99,31762.0
2020-12-09 12:00:00,184.92,185.01,183.81,183.99,19629.0,184.92,185.01,183.81,183.99,19629.0
2020-12-09 12:30:00,184.0,184.01,183.06,183.58,23223.0,184.0,184.01,183.06,183.58,23223.0
2020-12-09 13:00:00,183.58,183.81,182.98,183.1,41830.0,183.58,183.81,182.98,183.1,41830.0
2020-12-09 13:30:00,183.22,183.87,182.98,183.23,47983.0,183.22,183.87,182.98,183.23,47983.0
2020-12-09 14:00:00,183.37,183.57,182.14,183.57,67253.0,183.37,183.57,182.14,183.57,67253.0
2020-12-09 14:30:00,183.47,183.57,182.77,183.35,132843.0,183.47,183.57,182.77,183.35,132843.0
2020-12-09 15:00:00,183.11,183.62,183.04,183.04,59288.0,183.11,183.62,183.04,183.04,59288.0
2020-12-09 15:30:00,183.01,184.06,182.55,183.68,116162.0,183.01,184.06,182.55,183.68,116162.0
2020-12-10 09:30:00,182.83,184.61,182.35,184.0,63682.0,182.83,184.61,182.35,184.0,63682.0
2020-12-10 10:00:00,184.0,185.87,183.88,185.06,83270.0,184.0,185.87,183.88,185.06,83270.0
2020-12-10 10:30:00,185.07,185.6,184.82,185.08,36752.0,185.07,185.6,184.82,185.08,36752.0
2020-12-10 11:00:00,185.08,185.54,184.85,185.54,23481.0,185.08,185.54,184.85,185.54,23481.0
2020-12-10 11:30:00,185.55,185.71,185.15,185.54,34322.0,185.55,185.71,185.15,185.54,34322.0
2020-12-10 12:00:00,185.5,186.26,185.48,186.09,47640.0,185.5,186.26,185.48,186.09,47640.0
2020-12-10 12:30:00,186.01,187.15,186.01,187.15,34170.0,186.01,187.15,186.01,187.15,34170.0
2020-12-10 13:00:00,187.15,188.41,187.12,187.8,71140.0,187.15,188.41,187.12,187.8,71140.0
2020-12-10 13:30:00,187.72,187.96,187.37,187.85,42695.0,187.72,187.96,187.37,187.85,42695.0
2020-12-10 14:00:00,187.82,188.1,187.55,187.72,43105.0,187.82,188.1,187.55,187.72,43105.0
2020-12-10 14:30:00,187.73,188.17,187.73,187.84,41222.0,187.73,188.17,187.73,187.84,41222.0
2020-12-10 15:00:00,187.86,188.34,187.76,188.34,50345.0,187.86,188.34,187.76,188.34,50345.0
2020-12-10 15:30:00,188.38,188.54,187.65,187.88,116760.0,188.38,188.54,187.65,187.88,116760.0
2020-12-11 09:30:00,187.82,190.49,186.84,190.03,83972.0,187.82,190.49,186.84,190.03,83972.0
2020-12-11 10:00:00,190.0,190.93,189.53,190.89,65965.0,190.0,190.93,189.53,190.89,65965.0
2020-12-11 10:30:00,190.84,190.89,189.72,190.1,55405.0,190.84,190.89,189.72,190.1,55405.0
2020-12-11 11:00:00,190.11,191.0,190.11,190.37,56495.0,190.11,191.0,190.11,190.37,56495.0
2020-12-11 11:30:00,190.21,190.57,189.9,190.43,55326.0,190.21,190.57,189.9,190.43,55326.0
2020-12-11 12:00:00,190.42,190.93,189.2,189.57,88249.0,190.42,190.93,189.2,189.57,88249.0
2020-12-11 12:30:00,189.41,189.45,188.8,189.2,76536.0,189.41,189.45,188.8,189.2,76536.0
2020-12-11 13:00:00,189.24,189.47,189.0,189.39,43992.0,189.24,189.47,189.0,189.39,43992.0
2020-12-11 13:30:00,189.5,190.08,189.44,189.91,29756.0,189.5,190.08,189.44,189.91,29756.0
2020-12-11 14:00:00,189.9,190.08,189.46,189.78,61695.0,189.9,190.08,189.46,189.78,61695.0
2020-12-11 14:30:00,189.77,190.03,189.55,189.68,34781.0,189.77,190.03,189.55,189.68,34781.0
2020-12-11 15:00:00,189.65,190.51,189.61,190.15,65947.0,189.65,190.51,189.61,190.15,65947.0
2020-12-11 15:30:00,190.16,190.49,189.9,190.25,209299.0,190.16,190.49,189.9,190.25,209299.0
2020-12-14 09:30:00,193.38,199.33,193.0,198.13,528536.0,193.38,199.33,193.0,198.13,528536.0
2020-12-14 10:00:00,198.13,203.69,197.9,198.52,393364.0,198.13,203.69,197.9,198.52,393364.0
2020-12-14 10:30:00,198.42,200.4,197.82,198.34,259136.0,198.42,200.4,197.82,198.34,259136.0
2020-12-14 11:00:00,198.37,198.86,196.53,198.59,151006.0,198.37,198.86,196.53,198.59,151006.0
2020-12-14 11:30:00,198.68,199.2,197.65,198.16,70053.0,198.68,199.2,197.65,198.16,70053.0
2020-12-14 12:00:00,198.16,198.2,196.29,197.21,97573.0,198.16,198.2,196.29,197.21,97573.0
2020-12-14 12:30:00,197.27,197.32,196.25,196.58,102756.0,197.27,197.32,196.25,196.58,102756.0
2020-12-14 13:00:00,196.53,196.64,195.84,196.56,138546.0,196.53,196.64,195.84,196.56,138546.0
2020-12-14 13:30:00,196.53,197.42,196.2,197.24,76158.0,196.53,197.42,196.2,197.24,76158.0
2020-12-14 14:00:00,197.32,197.36,196.01,196.07,84267.0,197.32,197.36,196.01,196.07,84267.0
2020-12-14 14:30:00,196.12,197.1,196.0,196.92,76704.0,196.12,197.1,196.0,196.92,76704.0
2020-12-14 15:00:00,196.89,197.09,195.96,196.02,124972.0,196.89,197.09,195.96,196.02,124972.0
2020-12-14 15:30:00,196.03,196.69,195.05,195.2,568616.0,196.03,196.69,195.05,195.2,568616.0
2020-12-15 09:30:00,195.99,196.99,194.62,196.75,186258.0,195.99,196.99,194.62,196.75,186258.0
2020-12-15 10:00:00,196.65,197.16,195.78,196.74,80519.0,196.65,197.16,195.78,196.74,80519.0
2020-12-15 10:30:00,196.86,197.19,195.72,195.97,139845.0,196.86,197.19,195.72,195.97,139845.0
2020-12-15 11:00:00,195.97,196.39,195.81,196.27,125627.0,195.97,196.39,195.81,196.27,125627.0
2020-12-15 11:30:00,196.17,196.39,195.9,195.94,51973.0,196.17,196.39,195.9,195.94,51973.0
2020-12-15 12:00:00,195.93,196.62,195.91,196.35,78961.0,195.93,196.62,195.91,196.35,78961.0
2020-12-15 12:30:00,196.41,196.85,195.56,195.58,360006.0,196.41,196.85,195.56,195.58,360006.0
2020-12-15 13:00:00,195.5,196.38,195.3,195.64,39128.0,195.5,196.38,195.3,195.64,39128.0
2020-12-15 13:30:00,195.64,195.66,194.0,194.1,72932.0,195.64,195.66,194.0,194.1,72932.0
2020-12-15 14:00:00,194.06,195.0,193.74,194.2,113958.0,194.06,195.0,193.74,194.2,113958.0
2020-12-15 14:30:00,194.2,194.4,193.63,194.17,85361.0,194.2,194.4,193.63,194.17,85361.0
2020-12-15 15:00:00,194.13,194.65,193.99,194.49,101744.0,194.13,194.65,193.99,194.49,101744.0
2020-12-15 15:30:00,194.47,195.1,194.26,194.68,268768.0,194.47,195.1,194.26,194.68,268768.0
2020-12-16 09:30:00,194.54,197.5,193.74,197.26,285064.0,194.54,197.5,193.74,197.26,285064.0
2020-12-16 10:00:00,197.27,197.88,195.95,196.49,331645.0,197.27,197.88,195.95,196.49,331645.0
2020-12-16 10:30:00,196.43,196.88,195.99,195.99,47464.0,196.43,196.88,195.99,195.99,47464.0
2020-12-16 11:00:00,196.06,196.25,195.02,195.42,80581.0,196.06,196.25,195.02,195.42,80581.0
2020-12-16 11:30:00,195.53,195.77,195.03,195.34,129958.0,195.53,195.77,195.03,195.34,129958.0
2020-12-16 12:00:00,195.37,196.22,194.79,195.53,390954.0,195.37,196.22,194.79,195.53,390954.0
2020-12-16 12:30:00,195.61,195.71,194.82,195.3,151242.0,195.61,195.71,194.82,195.3,151242.0
2020-12-16 13:00:00,195.32,195.64,195.0,195.07,85090.0,195.32,195.64,195.0,195.07,85090.0
2020-12-16 13:30:00,195.11,195.37,194.96,194.96,39990.0,195.11,195.37,194.96,194.96,39990.0
2020-12-16 14:00:00,194.88,194.89,194.31,194.56,70303.0,194.88,194.89,194.31,194.56,70303.0
2020-12-16 14:30:00,194.63,195.26,194.58,194.95,100058.0,194.63,195.26,194.58,194.95,100058.0
2020-12-16 15:00:00,194.92,195.19,194.76,194.94,127768.0,194.92,195.19,194.76,194.94,127768.0
2020-12-16 15:30:00,194.96,195.15,194.73,195.13,250958.0,194.96,195.15,194.73,195.13,250958.0
2020-12-17 09:30:00,196.78,197.25,194.33,194.39,119220.0,196.78,197.25,194.33,194.39,119220.0
2020-12-17 10:00:00,194.46,194.86,194.06,194.77,104715.0,194.46,194.86,194.06,194.77,104715.0
2020-12-17 10:30:00,194.85,194.97,192.09,192.22,176042.0,194.85,194.97,192.09,192.22,176042.0
2020-12-17 11:00:00,192.08,193.91,191.76,193.78,96733.0,192.08,193.91,191.76,193.78,96733.0
2020-12-17 11:30:00,193.87,194.14,193.03,193.53,89319.0,193.87,194.14,193.03,193.53,89319.0
2020-12-17 12:00:00,193.57,194.16,193.44,193.75,119639.0,193.57,194.16,193.44,193.75,119639.0
2020-12-17 12:30:00,193.72,194.22,192.93,193.97,73617.0,193.72,194.22,192.93,193.97,73617.0
2020-12-17 13:00:00,193.96,194.14,193.68,193.76,34626.0,193.96,194.14,193.68,193.76,34626.0
2020-12-17 13:30:00,193.75,194.15,193.57,193.85,71429.0,193.75,194.15,193.57,193.85,71429.0
2020-12-17 14:00:00,193.81,195.15,193.67,195.0,129834.0,193.81,195.15,193.67,195.0,129834.0
2020-12-17 14:30:00,195.01,195.53,194.34,195.3,110935.0,195.01,195.53,194.34,195.3,110935.0
2020-12-17 15:00:00,195.25,196.42,195.25,196.27,39430.0,195.25,196.42,195.25,196.27,39430.0
2020-12-17 15:30:00,196.29,197.45,196.29,197.45,213362.0,196.29,197.45,196.29,197.45,213362.0
2020-12-18 09:30:00,197.96,199.84,197.4,198.71,219742.0,197.96,199.84,197.4,198.71,219742.0
2020-12-18 10:00:00,198.61,200.55,197.53,200.45,101566.0,198.61,200.55,197.53,200.45,101566.0
2020-12-18 10:30:00,200.6,202.6,199.71,201.97,114456.0,200.6,202.6,199.71,201.97,114456.0
2020-12-18 11:00:00,201.92,202.69,201.45,202.12,89793.0,201.92,202.69,201.45,202.12,89793.0
2020-12-18 11:30:00,202.11,202.87,201.53,201.89,122991.0,202.11,202.87,201.53,201.89,122991.0
2020-12-18 12:00:00,201.79,202.54,201.36,202.16,72107.0,201.79,202.54,201.36,202.16,72107.0
2020-12-18 12:30:00,202.13,202.18,200.97,201.04,60067.0,202.13,202.18,200.97,201.04,60067.0
2020-12-18 13:00:00,201.09,201.73,200.86,201.44,60905.0,201.09,201.73,200.86,201.44,60905.0
2020-12-18 13:30:00,201.42,202.12,201.3,202.12,37197.0,201.42,202.12,201.3,202.12,37197.0
2020-12-18 14:00:00,202.09,202.64,201.69,202.44,49701.0,202.09,202.64,201.69,202.44,49701.0
2020-12-18 14:30:00,202.44,203.19,202.24,202.3,59767.0,202.44,203.19,202.24,202.3,59767.0
2020-12-18 15:00:00,202.24,202.39,201.4,201.87,101341.0,202.24,202.39,201.4,201.87,101341.0
2020-12-18 15:30:00,201.83,205.84,201.58,203.34,625214.0,201.83,205.84,201.58,203.34,625214.0
2020-12-21 09:30:00,203.96,204.42,201.81,202.41,79384.0,203.96,204.42,201.81,202.41,79384.0
2020-12-21 10:00:00,202.24,202.36,198.28,199.59,103175.0,202.24,202.36,198.28,199.59,103175.0
2020-12-21 10:30:00,199.54,199.91,199.05,199.47,36845.0,199.54,199.91,199.05,199.47,36845.0
2020-12-21 11:00:00,199.54,199.57,198.78,199.21,30533.0,199.54,199.57,198.78,199.21,30533.0
2020-12-21 11:30:00,199.25,200.55,199.2,200.28,33632.0,199.25,200.55,199.2,200.28,33632.0
2020-12-21 12:00:00,200.35,200.77,200.2,200.59,25523.0,200.35,200.77,200.2,200.59,25523.0
2020-12-21 12:30:00,200.67,200.78,199.91,200.08,20343.0,200.67,200.78,199.91,200.08,20343.0
2020-12-21 13:00:00,200.19,200.97,200.18,200.9,37717.0,200.19,200.97,200.18,200.9,37717.0
2020-12-21 13:30:00,200.85,201.72,200.85,201.54,20326.0,200.85,201.72,200.85,201.54,20326.0
2020-12-21 14:00:00,201.51,201.54,200.95,201.2,36343.0,201.51,201.54,200.95,201.2,36343.0
2020-12-21 14:30:00,201.24,201.85,201.13,201.32,26207.0,201.24,201.85,201.13,201.32,26207.0
2020-12-21 15:00:00,201.34,201.76,201.22,201.42,25315.0,201.34,201.76,201.22,201.42,25315.0
2020-12-21 15:30:00,201.41,201.92,200.79,201.92,80417.0,201.41,201.92,200.79,201.92,80417.0
2020-12-22 09:30:00,202.37,204.16,202.02,203.0,68043.0,202.37,204.16,202.02,203.0,68043.0
2020-12-22 10:00:00,203.14,203.24,201.93,202.33,17415.0,203.14,203.24,201.93,202.33,17415.0
2020-12-22 10:30:00,202.28,202.72,201.55,201.91,60737.0,202.28,202.72,201.55,201.91,60737.0
2020-12-22 11:00:00,201.89,202.02,201.21,201.56,25484.0,201.89,202.02,201.21,201.56,25484.0
2020-12-22 11:30:00,201.57,201.69,200.58,201.69,17347.0,201.57,201.69,200.58,201.69,17347.0
2020-12-22 12:00:00,201.71,202.41,201.69,202.18,17140.0,201.71,202.41,201.69,202.18,17140.0
2020-12-22 12:30:00,202.16,202.27,201.74,202.27,13690.0,202.16,202.27,201.74,202.27,13690.0
2020-12-22 13:00:00,202.45,202.69,202.37,202.49,14146.0,202.45,202.69,202.37,202.49,14146.0
2020-12-22 13:30:00,202.59,202.79,202.02,202.05,11151.0,202.59,202.79,202.02,202.05,11151.0
2020-12-22 14:00:00,202.17,202.29,201.83,202.23,14046.0,202.17,202.29,201.83,202.23,14046.0
2020-12-22 14:30:00,202.25,202.55,201.97,201.99,10276.0,202.25,202.55,201.97,201.99,10276.0
2020-12-22 15:00:00,201.99,202.29,201.92,202.14,30987.0,201.99,202.29,201.92,202.14,30987.0
2020-12-22 15:30:00,202.08,202.31,201.77,201.85,89120.0,202.08,202.31,201.77,201.85,89120.0
2020-12-23 09:30:00,202.8,202.8,199.93,201.01,50131.0,202.8,202.8,199.93,201.01,50131.0
2020-12-23 10:00:00,200.99,201.35,200.19,201.07,45634.0,200.99,201.35,200.19,201.07,45634.0
2020-12-23 10:30:00,201.09,202.04,201.09,201.86,33680.0,201.09,202.04,201.09,201.86,33680.0
2020-12-23 11:00:00,201.77,202.28,201.44,201.73,21974.0,201.77,202.28,201.44,201.73,21974.0
2020-12-23 11:30:00,201.74,202.29,201.6,202.07,23485.0,201.74,202.29,201.6,202.07,23485.0
2020-12-23 12:00:00,202.11,203.44,202.09,202.62,23518.0,202.11,203.44,202.09,202.62,23518.0
2020-12-23 12:30:00,202.72,202.92,202.67,202.79,15894.0,202.72,202.92,202.67,202.79,15894.0
2020-12-23 13:00:00,202.77,203.15,202.73,202.87,15211.0,202.77,203.15,202.73,202.87,15211.0
2020-12-23 13:30:00,202.9,203.13,202.77,202.84,19281.0,202.9,203.13,202.77,202.84,19281.0
2020-12-23 14:00:00,202.86,202.98,202.54,202.6,7755.0,202.86,202.98,202.54,202.6,7755.0
2020-12-23 14:30:00,202.63,202.65,202.01,202.03,10423.0,202.63,202.65,202.01,202.03,10423.0
2020-12-23 15:00:00,202.05,202.29,202.0,202.12,18909.0,202.05,202.29,202.0,202.12,18909.0
2020-12-23 15:30:00,202.04,202.67,201.82,201.82,73969.0,202.04,202.67,201.82,201.82,73969.0
2020-12-24 09:30:00,202.47,204.44,201.49,203.79,34981.0,202.47,204.44,201.49,203.79,34981.0
2020-12-24 10:00:00,203.78,204.11,203.29,203.33,9585.0,203.78,204.11,203.29,203.33,9585.0
2020-12-24 10:30:00,203.25,203.84,202.54,202.66,9056.0,203.25,203.84,202.54,202.66,9056.0
2020-12-24 11:00:00,202.61,202.88,201.99,202.04,11489.0,202.61,202.88,201.99,202.04,11489.0
2020-12-24 11:30:00,201.99,202.67,201.91,202.38,9068.0,201.99,202.67,201.91,202.38,9068.0
2020-12-24 12:00:00,202.37,202.83,202.36,202.6,6748.0,202.37,202.83,202.36,202.6,6748.0
2020-12-24 12:30:00,202.64,202.64,202.01,202.5,26142.0,202.64,202.64,202.01,202.5,26142.0
2020-12-28 09:30:00,204.79,204.79,201.86,202.42,53745.0,204.79,204.79,201.86,202.42,53745.0
2020-12-28 10:00:00,202.43,202.78,200.55,200.74,32493.0,202.43,202.78,200.55,200.74,32493.0
2020-12-28 10:30:00,200.74,201.7,200.74,201.3,25209.0,200.74,201.7,200.74,201.3,25209.0
2020-12-28 11:00:00,201.37,202.31,201.36,201.8,17527.0,201.37,202.31,201.36,201.8,17527.0
2020-12-28 11:30:00,201.72,201.75,200.78,200.84,24477.0,201.72,201.75,200.78,200.84,24477.0
2020-12-28 12:00:00,200.81,201.39,200.65,201.39,15849.0,200.81,201.39,200.65,201.39,15849.0
2020-12-28 12:30:00,201.53,201.55,200.96,201.09,14568.0,201.53,201.55,200.96,201.09,14568.0
2020-12-28 13:00:00,201.09,201.55,201.0,201.53,24897.0,201.09,201.55,201.0,201.53,24897.0
2020-12-28 13:30:00,201.55,201.6,201.14,201.36,29092.0,201.55,201.6,201.14,201.36,29092.0
2020-12-28 14:00:00,201.32,201.4,200.77,200.89,16688.0,201.32,201.4,200.77,200.89,16688.0
2020-12-28 14:30:00,200.91,200.91,200.65,200.68,20032.0,200.91,200.91,200.65,200.68,20032.0
2020-12-28 15:00:00,200.74,201.23,200.7,201.03,17373.0,200.74,201.23,200.7,201.03,17373.0
2020-12-28 15:30:00,200.96,201.28,200.81,201.15,51090.0,200.96,201.28,200.81,201.15,51090.0
2020-12-29 09:30:00,202.02,204.86,200.94,203.02,71976.0,202.02,204.86,200.94,203.02,71976.0
2020-12-29 10:00:00,203.02,203.05,201.3,202.19,40527.0,203.02,203.05,201.3,202.19,40527.0
2020-12-29 10:30:00,202.26,203.6,202.26,203.02,32105.0,202.26,203.6,202.26,203.02,32105.0
2020-12-29 11:00:00,202.89,203.42,202.34,202.88,23518.0,202.89,203.42,202.34,202.88,23518.0
2020-12-29 11:30:00,202.98,203.64,202.64,202.85,33420.0,202.98,203.64,202.64,202.85,33420.0
2020-12-29 12:00:00,202.8,203.27,202.64,202.77,29324.0,202.8,203.27,202.64,202.77,29324.0
2020-12-29 12:30:00,202.75,202.75,202.02,202.48,31624.0,202.75,202.75,202.02,202.48,31624.0
2020-12-29 13:00:00,202.56,202.62,202.11,202.35,27903.0,202.56,202.62,202.11,202.35,27903.0
2020-12-29 13:30:00,202.43,202.53,202.0,202.34,22702.0,202.43,202.53,202.0,202.34,22702.0
2020-12-29 14:00:00,202.34,202.39,201.85,202.0,22463.0,202.34,202.39,201.85,202.0,22463.0
2020-12-29 14:30:00,202.0,202.63,201.83,202.47,26096.0,202.0,202.63,201.83,202.47,26096.0
2020-12-29 15:00:00,202.46,202.63,202.23,202.55,37817.0,202.46,202.63,202.23,202.55,37817.0
2020-12-29 15:30:00,202.57,202.9,202.26,202.5,72427.0,202.57,202.9,202.26,202.5,72427.0
2020-12-30 09:30:00,203.98,208.47,202.17,207.85,274231.0,203.98,208.47,202.17,207.85,274231.0
2020-12-30 10:00:00,207.8,209.26,206.81,207.22,135674.0,207.8,209.26,206.81,207.22,135674.0
2020-12-30 10:30:00,207.42,207.8,206.81,207.36,122769.0,207.42,207.8,206.81,207.36,122769.0
2020-12-30 11:00:00,207.35,208.21,207.03,207.38,58786.0,207.35,208.21,207.03,207.38,58786.0
2020-12-30 11:30:00,207.31,207.53,206.31,206.42,55654.0,207.31,207.53,206.31,206.42,55654.0
2020-12-30 12:00:00,206.53,206.86,206.27,206.5,30247.0,206.53,206.86,206.27,206.5,30247.0
2020-12-30 12:30:00,206.5,206.79,206.19,206.72,25171.0,206.5,206.79,206.19,206.72,25171.0
2020-12-30 13:00:00,206.81,207.15,206.68,206.9,15822.0,206.81,207.15,206.68,206.9,15822.0
2020-12-30 13:30:00,206.91,207.48,206.89,207.46,32435.0,206.91,207.48,206.89,207.46,32435.0
2020-12-30 14:00:00,207.43,207.66,207.11,207.12,31358.0,207.43,207.66,207.11,207.12,31358.0
2020-12-30 14:30:00,207.11,207.23,206.89,207.1,21288.0,207.11,207.23,206.89,207.1,21288.0
2020-12-30 15:00:00,207.1,207.39,206.9,207.22,22056.0,207.1,207.39,206.9,207.22,22056.0
2020-12-30 15:30:00,207.18,207.19,206.25,206.34,146301.0,207.18,207.19,206.25,206.34,146301.0
2020-12-31 09:30:00,207.0,207.89,206.35,207.46,39199.0,207.0,207.89,206.35,207.46,39199.0
2020-12-31 10:00:00,207.45,207.87,206.74,207.0,17042.0,207.45,207.87,206.74,207.0,17042.0
2020-12-31 10:30:00,207.04,207.72,206.93,207.27,22683.0,207.04,207.72,206.93,207.27,22683.0
2020-12-31 11:00:00,207.28,207.49,206.9,207.03,17168.0,207.28,207.49,206.9,207.03,17168.0
2020-12-31 11:30:00,207.0,207.25,206.48,206.55,16629.0,207.0,207.25,206.48,206.55,16629.0
2020-12-31 12:00:00,206.5,206.6,206.28,206.56,10706.0,206.5,206.6,206.28,206.56,10706.0
2020-12-31 12:30:00,206.48,206.89,206.06,206.89,14932.0,206.48,206.89,206.06,206.89,14932.0
2020-12-31 13:00:00,206.83,207.12,206.79,206.95,23257.0,206.83,207.12,206.79,206.95,23257.0
2020-12-31 13:30:00,206.91,207.35,206.82,207.28,12990.0,206.91,207.35,206.82,207.28,12990.0
2020-12-31 14:00:00,207.24,207.27,206.76,206.97,15189.0,207.24,207.27,206.76,206.97,15189.0
2020-12-31 14:30:00,207.01,207.22,206.93,207.08,8908.0,207.01,207.22,206.93,207.08,8908.0
2020-12-31 15:00:00,207.1,207.7,207.08,207.26,19140.0,207.1,207.7,207.08,207.26,19140.0
2020-12-31 15:30:00,207.13,207.98,207.08,207.92,82257.0,207.13,207.98,207.08,207.92,82257.0
2021-01-04 09:30:00,208.67,208.67,206.38,207.13,163088.0,208.67,208.67,206.38,207.13,163088.0
2021-01-04 10:00:00,207.13,208.28,206.4,207.46,105631.0,207.13,208.28,206.4,207.46,105631.0
2021-01-04 10:30:00,207.52,207.59,202.51,202.73,139930.0,207.52,207.59,202.51,202.73,139930.0
2021-01-04 11:00:00,202.85,203.36,201.43,201.97,118311.0,202.85,203.36,201.43,201.97,118311.0
2021-01-04 11:30:00,201.95,202.82,201.42,201.58,69757.0,201.95,202.82,201.42,201.58,69757.0
2021-01-04 12:00:00,201.65,201.93,199.04,200.5,92468.0,201.65,201.93,199.04,200.5,92468.0
2021-01-04 12:30:00,200.42,201.27,199.99,201.15,38542.0,200.42,201.27,199.99,201.15,38542.0
2021-01-04 13:00:00,201.16,202.12,200.85,201.93,51091.0,201.16,202.12,200.85,201.93,51091.0
2021-01-04 13:30:00,202.0,202.1,201.26,201.57,37691.0,202.0,202.1,201.26,201.57,37691.0
2021-01-04 14:00:00,201.62,201.62,200.67,200.75,43308.0,201.62,201.62,200.67,200.75,43308.0
2021-01-04 14:30:00,200.75,201.48,200.18,201.39,95627.0,200.75,201.48,200.18,201.39,95627.0
2021-01-04 15:00:00,201.47,201.99,201.01,201.58,65042.0,201.47,201.99,201.01,201.58,65042.0
2021-01-04 15:30:00,201.53,202.18,201.33,201.84,117604.0,201.53,202.18,201.33,201.84,117604.0
2021-01-05 09:30:00,202.11,203.75,200.11,203.53,73270.0,202.11,203.75,200.11,203.53,73270.0
2021-01-05 10:00:00,203.66,204.24,202.24,202.65,64617.0,203.66,204.24,202.24,202.65,64617.0
2021-01-05 10:30:00,202.98,204.37,202.92,203.82,43423.0,202.98,204.37,202.92,203.82,43423.0
2021-01-05 11:00:00,203.79,204.35,203.33,204.1,20428.0,203.79,204.35,203.33,204.1,20428.0
2021-01-05 11:30:00,204.18,204.62,204.08,204.1,20431.0,204.18,204.62,204.08,204.1,20431.0
2021-01-05 12:00:00,204.06,205.0,204.06,204.54,34849.0,204.06,205.0,204.06,204.54,34849.0
2021-01-05 12:30:00,204.51,204.63,203.77,204.18,42152.0,204.51,204.63,203.77,204.18,42152.0
2021-01-05 13:00:00,204.18,204.77,204.17,204.64,20969.0,204.18,204.77,204.17,204.64,20969.0
2021-01-05 13:30:00,204.78,204.93,204.35,204.41,14585.0,204.78,204.93,204.35,204.41,14585.0
2021-01-05 14:00:00,204.47,205.08,204.45,204.79,21438.0,204.47,205.08,204.45,204.79,21438.0
2021-01-05 14:30:00,204.83,205.06,204.36,204.41,23355.0,204.83,205.06,204.36,204.41,23355.0
2021-01-05 15:00:00,204.47,204.83,204.29,204.37,20785.0,204.47,204.83,204.29,204.37,20785.0
2021-01-05 15:30:00,204.4,204.93,204.11,204.75,85216.0,204.4,204.93,204.11,204.75,85216.0
2021-01-06 09:30:00,202.79,205.15,199.9,203.75,93184.0,202.79,205.15,199.9,203.75,93184.0
2021-01-06 10:00:00,203.7,205.64,203.13,205.62,48344.0,203.7,205.64,203.13,205.62,48344.0
2021-01-06 10:30:00,205.69,206.64,205.57,205.57,48193.0,205.69,206.64,205.57,205.57,48193.0
2021-01-06 11:00:00,205.56,205.59,204.58,204.59,30080.0,205.56,205.59,204.58,204.59,30080.0
2021-01-06 11:30:00,204.52,204.66,203.55,204.21,33358.0,204.52,204.66,203.55,204.21,33358.0
2021-01-06 12:00:00,204.22,205.26,203.6,203.69,36579.0,204.22,205.26,203.6,203.69,36579.0
2021-01-06 12:30:00,203.65,203.78,202.38,202.87,27982.0,203.65,203.78,202.38,202.87,27982.0
2021-01-06 13:00:00,202.97,203.43,202.45,202.61,26335.0,202.97,203.43,202.45,202.61,26335.0
2021-01-06 13:30:00,202.77,203.5,202.72,202.92,22659.0,202.77,203.5,202.72,202.92,22659.0
2021-01-06 14:00:00,203.15,203.36,201.97,202.06,27280.0,203.15,203.36,201.97,202.06,27280.0
2021-01-06 14:30:00,202.06,202.8,201.23,202.45,71273.0,202.06,202.8,201.23,202.45,71273.0
2021-01-06 15:00:00,202.4,202.4,200.81,201.54,36222.0,202.4,202.4,200.81,201.54,36222.0
2021-01-06 15:30:00,201.47,201.9,201.09,201.53,103537.0,201.47,201.9,201.09,201.53,103537.0
2021-01-07 09:30:00,204.39,206.69,203.19,206.63,77242.0,204.39,206.69,203.19,206.63,77242.0
2021-01-07 10:00:00,206.71,207.85,206.52,207.38,53731.0,206.71,207.85,206.52,207.38,53731.0
2021-01-07 10:30:00,207.24,208.62,206.99,208.01,41297.0,207.24,208.62,206.99,208.01,41297.0
2021-01-07 11:00:00,208.15,208.15,206.94,207.44,29326.0,208.15,208.15,206.94,207.44,29326.0
2021-01-07 11:30:00,207.46,207.85,206.91,207.07,32338.0,207.46,207.85,206.91,207.07,32338.0
2021-01-07 12:00:00,207.13,207.34,206.45,207.11,32128.0,207.13,207.34,206.45,207.11,32128.0
2021-01-07 12:30:00,207.16,207.47,206.98,207.15,17996.0,207.16,207.47,206.98,207.15,17996.0
2021-01-07 13:00:00,207.22,207.5,206.77,207.26,14325.0,207.22,207.5,206.77,207.26,14325.0
2021-01-07 13:30:00,207.47,207.59,206.91,207.31,13784.0,207.47,207.59,206.91,207.31,13784.0
2021-01-07 14:00:00,207.23,207.63,206.9,207.03,13009.0,207.23,207.63,206.9,207.03,13009.0
2021-01-07 14:30:00,207.08,207.3,206.93,206.93,16779.0,207.08,207.3,206.93,206.93,16779.0
2021-01-07 15:00:00,206.91,207.56,206.87,207.49,31127.0,206.91,207.56,206.87,207.49,31127.0
2021-01-07 15:30:00,207.51,208.1,207.38,208.0,129472.0,207.51,208.1,207.38,208.0,129472.0
2021-01-08 09:30:00,209.14,209.63,208.32,209.39,41588.0,209.14,209.63,208.32,209.39,41588.0
2021-01-08 10:00:00,209.51,211.44,209.01,209.02,87154.0,209.51,211.44,209.01,209.02,87154.0
2021-01-08 10:30:00,209.34,210.72,209.05,209.96,27331.0,209.34,210.72,209.05,209.96,27331.0
2021-01-08 11:00:00,209.96,210.13,209.06,209.16,30988.0,209.96,210.13,209.06,209.16,30988.0
2021-01-08 11:30:00,209.18,209.71,208.97,209.69,19153.0,209.18,209.71,208.97,209.69,19153.0
2021-01-08 12:00:00,209.73,209.99,209.27,209.7,14860.0,209.73,209.99,209.27,209.7,14860.0
2021-01-08 12:30:00,209.71,210.24,209.57,209.99,16700.0,209.71,210.24,209.57,209.99,16700.0
2021-01-08 13:00:00,209.86,210.0,207.63,208.76,52041.0,209.86,210.0,207.63,208.76,52041.0
2021-01-08 13:30:00,208.74,209.14,207.8,208.95,18474.0,208.74,209.14,207.8,208.95,18474.0
2021-01-08 14:00:00,209.02,209.65,208.84,209.65,43023.0,209.02,209.65,208.84,209.65,43023.0
2021-01-08 14:30:00,209.68,209.81,209.26,209.68,25749.0,209.68,209.81,209.26,209.68,25749.0
2021-01-08 15:00:00,209.64,209.83,208.87,209.13,29924.0,209.64,209.83,208.87,209.13,29924.0
2021-01-08 15:30:00,209.13,210.64,208.95,210.5,118244.0,209.13,210.64,208.95,210.5,118244.0
2021-01-11 09:30:00,208.48,209.13,206.41,208.42,71463.0,208.48,209.13,206.41,208.42,71463.0
2021-01-11 10:00:00,208.35,208.6,206.7,207.82,52562.0,208.35,208.6,206.7,207.82,52562.0
2021-01-11 10:30:00,207.74,208.63,207.28,207.53,25110.0,207.74,208.63,207.28,207.53,25110.0
2021-01-11 11:00:00,207.68,207.82,207.15,207.67,17490.0,207.68,207.82,207.15,207.67,17490.0
2021-01-11 11:30:00,207.69,207.94,207.17,207.81,20804.0,207.69,207.94,207.17,207.81,20804.0
2021-01-11 12:00:00,207.85,208.1,207.47,208.02,18109.0,207.85,208.1,207.47,208.02,18109.0
2021-01-11 12:30:00,208.03,208.46,207.94,208.05,12236.0,208.03,208.46,207.94,208.05,12236.0
2021-01-11 13:00:00,208.11,208.13,207.63,207.74,10445.0,208.11,208.13,207.63,207.74,10445.0
2021-01-11 13:30:00,207.76,207.94,207.19,207.32,16644.0,207.76,207.94,207.19,207.32,16644.0
2021-01-11 14:00:00,207.27,207.27,206.74,206.79,21131.0,207.27,207.27,206.74,206.79,21131.0
2021-01-11 14:30:00,206.77,207.4,206.71,207.21,28774.0,206.77,207.4,206.71,207.21,28774.0
2021-01-11 15:00:00,207.28,207.33,206.08,206.13,34733.0,207.28,207.33,206.08,206.13,34733.0
2021-01-11 15:30:00,206.16,207.05,206.09,206.52,85079.0,206.16,207.05,206.09,206.52,85079.0
2021-01-12 09:30:00,206.82,207.13,204.12,204.37,119456.0,206.82,207.13,204.12,204.37,119456.0
2021-01-12 10:00:00,204.46,205.43,203.48,204.89,62959.0,204.46,205.43,203.48,204.89,62959.0
2021-01-12 10:30:00,205.0,205.09,203.4,203.4,28295.0,205.0,205.09,203.4,203.4,28295.0
2021-01-12 11:00:00,203.47,204.09,202.0,202.16,42621.0,203.47,204.09,202.0,202.16,42621.0
2021-01-12 11:30:00,202.2,202.79,201.21,201.4,53322.0,202.2,202.79,201.21,201.4,53322.0
2021-01-12 12:00:00,201.4,201.6,198.86,199.77,134019.0,201.4,201.6,198.86,199.77,134019.0
2021-01-12 12:30:00,199.73,200.69,199.65,200.53,56739.0,199.73,200.69,199.65,200.53,56739.0
2021-01-12 13:00:00,200.56,200.91,199.81,200.21,61251.0,200.56,200.91,199.81,200.21,61251.0
2021-01-12 13:30:00,200.2,201.74,200.17,201.61,42964.0,200.2,201.74,200.17,201.61,42964.0
2021-01-12 14:00:00,201.61,201.63,200.53,200.61,38150.0,201.61,201.63,200.53,200.61,38150.0
2021-01-12 14:30:00,200.59,200.98,199.48,199.84,56626.0,200.59,200.98,199.48,199.84,56626.0
2021-01-12 15:00:00,199.91,200.96,199.91,200.25,64235.0,199.91,200.96,199.91,200.25,64235.0
2021-01-12 15:30:00,200.26,200.88,199.12,199.14,269193.0,200.26,200.88,199.12,199.14,269193.0
2021-01-13 09:30:00,198.45,199.35,197.0,198.9,197738.0,198.45,199.35,197.0,198.9,197738.0
2021-01-13 10:00:00,198.85,200.75,198.54,200.69,71266.0,198.85,200.75,198.54,200.69,71266.0
2021-01-13 10:30:00,200.69,201.76,200.56,201.45,39519.0,200.69,201.76,200.56,201.45,39519.0
2021-01-13 11:00:00,201.52,202.39,201.51,202.09,42443.0,201.52,202.39,201.51,202.09,42443.0
2021-01-13 11:30:00,202.07,202.13,201.35,201.56,24175.0,202.07,202.13,201.35,201.56,24175.0
2021-01-13 12:00:00,201.59,201.9,200.91,201.28,33402.0,201.59,201.9,200.91,201.28,33402.0
2021-01-13 12:30:00,201.28,201.28,200.32,200.42,33041.0,201.28,201.28,200.32,200.42,33041.0
2021-01-13 13:00:00,200.41,201.67,200.33,201.6,56475.0,200.41,201.67,200.33,201.6,56475.0
2021-01-13 13:30:00,201.58,201.67,200.88,200.88,28099.0,201.58,201.67,200.88,200.88,28099.0
2021-01-13 14:00:00,201.0,201.14,199.92,200.16,23095.0,201.0,201.14,199.92,200.16,23095.0
2021-01-13 14:30:00,200.07,200.36,199.94,200.07,29322.0,200.07,200.36,199.94,200.07,29322.0
2021-01-13 15:00:00,200.08,200.47,199.4,199.54,37118.0,200.08,200.47,199.4,199.54,37118.0
2021-01-13 15:30:00,199.51,200.18,199.26,199.5,131040.0,199.51,200.18,199.26,199.5,131040.0
2021-01-14 09:30:00,199.5,201.35,198.0,201.12,68933.0,199.5,201.35,198.0,201.12,68933.0
2021-01-14 10:00:00,200.93,201.3,199.8,200.87,40210.0,200.93,201.3,199.8,200.87,40210.0
2021-01-14 10:30:00,200.77,201.33,199.87,199.89,35352.0,200.77,201.33,199.87,199.89,35352.0
2021-01-14 11:00:00,199.85,199.92,198.9,198.99,18257.0,199.85,199.92,198.9,198.99,18257.0
2021-01-14 11:30:00,199.0,199.14,198.49,198.87,23093.0,199.0,199.14,198.49,198.87,23093.0
2021-01-14 12:00:00,199.03,199.26,197.93,197.93,24995.0,199.03,199.26,197.93,197.93,24995.0
2021-01-14 12:30:00,197.96,197.97,196.71,196.83,101180.0,197.96,197.97,196.71,196.83,101180.0
2021-01-14 13:00:00,196.83,196.91,195.64,195.69,66342.0,196.83,196.91,195.64,195.69,66342.0
2021-01-14 13:30:00,195.69,196.17,195.48,196.15,61353.0,195.69,196.17,195.48,196.15,61353.0
2021-01-14 14:00:00,196.15,196.28,195.23,195.47,47568.0,196.15,196.28,195.23,195.47,47568.0
2021-01-14 14:30:00,195.5,195.85,195.25,195.36,70223.0,195.5,195.85,195.25,195.36,70223.0
2021-01-14 15:00:00,195.4,195.83,194.53,194.74,92825.0,195.4,195.83,194.53,194.74,92825.0
2021-01-14 15:30:00,194.73,196.0,194.57,195.51,204666.0,194.73,196.0,194.57,195.51,204666.0
2021-01-15 09:30:00,195.7,197.95,194.79,197.48,115457.0,195.7,197.95,194.79,197.48,115457.0
2021-01-15 10:00:00,197.56,197.57,193.63,193.92,145706.0,197.56,197.57,193.63,193.92,145706.0
2021-01-15 10:30:00,193.97,195.3,193.38,193.5,160179.0,193.97,195.3,193.38,193.5,160179.0
2021-01-15 11:00:00,193.34,195.45,191.81,195.39,350113.0,193.34,195.45,191.81,195.39,350113.0
2021-01-15 11:30:00,195.24,195.54,194.43,194.53,29631.0,195.24,195.54,194.43,194.53,29631.0
2021-01-15 12:00:00,194.55,195.5,194.49,194.84,29120.0,194.55,195.5,194.49,194.84,29120.0
2021-01-15 12:30:00,194.84,195.2,194.75,194.91,27219.0,194.84,195.2,194.75,194.91,27219.0
2021-01-15 13:00:00,194.87,195.39,194.68,194.9,20489.0,194.87,195.39,194.68,194.9,20489.0
2021-01-15 13:30:00,194.88,195.29,194.88,195.29,22511.0,194.88,195.29,194.88,195.29,22511.0
2021-01-15 14:00:00,195.35,195.76,195.09,195.16,26260.0,195.35,195.76,195.09,195.16,26260.0
2021-01-15 14:30:00,195.07,195.19,194.24,194.27,28007.0,195.07,195.19,194.24,194.27,28007.0
2021-01-15 15:00:00,194.34,195.3,194.3,195.11,49559.0,194.34,195.3,194.3,195.11,49559.0
2021-01-15 15:30:00,195.09,196.4,194.92,196.38,143326.0,195.09,196.4,194.92,196.38,143326.0
2021-01-19 09:30:00,195.85,198.9,195.25,198.43,328071.0,195.85,198.9,195.25,198.43,328071.0
2021-01-19 10:00:00,198.53,199.97,198.43,199.23,72096.0,198.53,199.97,198.43,199.23,72096.0
2021-01-19 10:30:00,199.18,199.34,196.74,197.11,45318.0,199.18,199.34,196.74,197.11,45318.0
2021-01-19 11:00:00,197.06,197.7,196.39,196.71,83794.0,197.06,197.7,196.39,196.71,83794.0
2021-01-19 11:30:00,196.62,198.45,196.6,198.45,44586.0,196.62,198.45,196.6,198.45,44586.0
2021-01-19 12:00:00,198.44,199.2,198.26,199.13,48542.0,198.44,199.2,198.26,199.13,48542.0
2021-01-19 12:30:00,199.13,199.61,198.4,198.57,43024.0,199.13,199.61,198.4,198.57,43024.0
2021-01-19 13:00:00,198.63,199.13,198.63,198.94,36265.0,198.63,199.13,198.63,198.94,36265.0
2021-01-19 13:30:00,198.97,199.58,198.78,199.06,39399.0,198.97,199.58,198.78,199.06,39399.0
2021-01-19 14:00:00,199.06,199.25,198.25,198.44,38949.0,199.06,199.25,198.25,198.44,38949.0
2021-01-19 14:30:00,198.48,199.43,198.43,199.18,54039.0,198.48,199.43,198.43,199.18,54039.0
2021-01-19 15:00:00,199.25,200.03,198.64,198.64,111799.0,199.25,200.03,198.64,198.64,111799.0
2021-01-19 15:30:00,198.66,199.13,198.2,198.73,112375.0,198.66,199.13,198.2,198.73,112375.0
2021-01-20 09:30:00,201.0,203.4,199.84,202.28,142907.0,201.0,203.4,199.84,202.28,142907.0
2021-01-20 10:00:00,202.44,204.63,202.44,204.51,84175.0,202.44,204.63,202.44,204.51,84175.0
2021-01-20 10:30:00,204.47,204.5,203.07,203.85,80337.0,204.47,204.5,203.07,203.85,80337.0
2021-01-20 11:00:00,203.73,205.4,203.18,205.11,61745.0,203.73,205.4,203.18,205.11,61745.0
2021-01-20 11:30:00,205.28,205.29,203.81,204.87,46607.0,205.28,205.29,203.81,204.87,46607.0
2021-01-20 12:00:00,205.1,205.93,204.9,205.35,60324.0,205.1,205.93,204.9,205.35,60324.0
2021-01-20 12:30:00,205.27,205.92,205.06,205.3,51308.0,205.27,205.92,205.06,205.3,51308.0
2021-01-20 13:00:00,205.26,206.39,205.23,205.72,50757.0,205.26,206.39,205.23,205.72,50757.0
2021-01-20 13:30:00,205.86,206.26,205.26,205.99,68526.0,205.86,206.26,205.26,205.99,68526.0
2021-01-20 14:00:00,205.99,207.05,205.84,206.92,89066.0,205.99,207.05,205.84,206.92,89066.0
2021-01-20 14:30:00,206.95,207.05,206.2,206.5,87862.0,206.95,207.05,206.2,206.5,87862.0
2021-01-20 15:00:00,206.57,207.21,206.43,206.89,51633.0,206.57,207.21,206.43,206.89,51633.0
2021-01-20 15:30:00,206.8,207.37,206.7,207.05,190688.0,206.8,207.37,206.7,207.05,190688.0
2021-01-21 09:30:00,207.89,208.72,206.53,206.74,138973.0,207.89,208.72,206.53,206.74,138973.0
2021-01-21 10:00:00,206.75,207.69,205.55,205.63,37356.0,206.75,207.69,205.55,205.63,37356.0
2021-01-21 10:30:00,205.54,206.53,205.23,205.23,35533.0,205.54,206.53,205.23,205.23,35533.0
2021-01-21 11:00:00,205.31,205.5,204.0,204.18,76606.0,205.31,205.5,204.0,204.18,76606.0
2021-01-21 11:30:00,204.34,205.04,203.55,204.69,30049.0,204.34,205.04,203.55,204.69,30049.0
2021-01-21 12:00:00,204.72,204.88,203.76,203.95,24160.0,204.72,204.88,203.76,203.95,24160.0
2021-01-21 12:30:00,203.96,204.16,203.42,204.03,15583.0,203.96,204.16,203.42,204.03,15583.0
2021-01-21 13:00:00,204.01,204.6,203.95,204.47,10654.0,204.01,204.6,203.95,204.47,10654.0
2021-01-21 13:30:00,204.6,204.7,204.35,204.36,10735.0,204.6,204.7,204.35,204.36,10735.0
2021-01-21 14:00:00,204.41,205.12,204.41,204.95,16707.0,204.41,205.12,204.41,204.95,16707.0
2021-01-21 14:30:00,204.91,204.95,204.45,204.86,21658.0,204.91,204.95,204.45,204.86,21658.0
2021-01-21 15:00:00,204.89,205.79,204.77,205.79,28531.0,204.89,205.79,204.77,205.79,28531.0
2021-01-21 15:30:00,205.65,205.92,205.45,205.64,89247.0,205.65,205.92,205.45,205.64,89247.0
2021-01-22 09:30:00,204.92,206.7,204.44,205.21,59704.0,204.92,206.7,204.44,205.21,59704.0
2021-01-22 10:00:00,205.2,205.67,203.81,204.36,18327.0,205.2,205.67,203.81,204.36,18327.0
2021-01-22 10:30:00,204.58,204.99,203.27,204.55,60928.0,204.58,204.99,203.27,204.55,60928.0
2021-01-22 11:00:00,204.54,204.92,204.02,204.02,16359.0,204.54,204.92,204.02,204.02,16359.0
2021-01-22 11:30:00,204.09,205.59,204.01,205.4,15410.0,204.09,205.59,204.01,205.4,15410.0
2021-01-22 12:00:00,205.54,205.97,205.34,205.43,15780.0,205.54,205.97,205.34,205.43,15780.0
2021-01-22 12:30:00,205.44,205.62,203.86,204.25,45569.0,205.44,205.62,203.86,204.25,45569.0
2021-01-22 13:00:00,204.22,204.43,203.8,203.83,15263.0,204.22,204.43,203.8,203.83,15263.0
2021-01-22 13:30:00,203.79,204.22,202.8,202.83,47087.0,203.79,204.22,202.8,202.83,47087.0
2021-01-22 14:00:00,202.79,203.91,202.79,203.73,23757.0,202.79,203.91,202.79,203.73,23757.0
2021-01-22 14:30:00,203.66,204.04,203.27,203.86,17712.0,203.66,204.04,203.27,203.86,17712.0
2021-01-22 15:00:00,203.69,204.67,203.66,204.58,16467.0,203.69,204.67,203.66,204.58,16467.0
2021-01-22 15:30:00,204.7,205.12,204.5,204.62,50975.0,204.7,205.12,204.5,204.62,50975.0
2021-01-25 09:30:00,207.83,208.71,206.72,207.56,41305.0,207.83,208.71,206.72,207.56,41305.0
2021-01-25 10:00:00,207.46,207.81,205.94,206.01,45365.0,207.46,207.81,205.94,206.01,45365.0
2021-01-25 10:30:00,205.93,206.6,203.66,203.84,28344.0,205.93,206.6,203.66,203.84,28344.0
2021-01-25 11:00:00,203.76,204.3,201.67,203.0,41361.0,203.76,204.3,201.67,203.0,41361.0
2021-01-25 11:30:00,202.96,204.64,202.75,204.29,34801.0,202.96,204.64,202.75,204.29,34801.0
2021-01-25 12:00:00,204.43,204.66,203.17,203.19,29584.0,204.43,204.66,203.17,203.19,29584.0
2021-01-25 12:30:00,203.07,204.11,202.67,203.85,23421.0,203.07,204.11,202.67,203.85,23421.0
2021-01-25 13:00:00,203.91,204.04,203.26,203.54,30664.0,203.91,204.04,203.26,203.54,30664.0
2021-01-25 13:30:00,203.49,203.61,203.1,203.59,29717.0,203.49,203.61,203.1,203.59,29717.0
2021-01-25 14:00:00,203.64,204.11,203.26,203.39,16527.0,203.64,204.11,203.26,203.39,16527.0
2021-01-25 14:30:00,203.46,204.11,203.43,203.86,17153.0,203.46,204.11,203.43,203.86,17153.0
2021-01-25 15:00:00,203.82,203.82,202.5,202.75,22513.0,203.82,203.82,202.5,202.75,22513.0
2021-01-25 15:30:00,202.78,204.03,202.62,203.91,71914.0,202.78,204.03,202.62,203.91,71914.0
2021-01-26 09:30:00,204.01,204.08,201.66,202.5,56163.0,204.01,204.08,201.66,202.5,56163.0
2021-01-26 10:00:00,202.56,203.18,201.89,202.7,26965.0,202.56,203.18,201.89,202.7,26965.0
2021-01-26 10:30:00,202.7,203.34,201.86,202.03,27512.0,202.7,203.34,201.86,202.03,27512.0
2021-01-26 11:00:00,202.18,202.3,201.22,201.27,17307.0,202.18,202.3,201.22,201.27,17307.0
2021-01-26 11:30:00,201.14,201.72,200.94,200.94,18019.0,201.14,201.72,200.94,200.94,18019.0
2021-01-26 12:00:00,201.01,201.63,200.42,200.63,37054.0,201.01,201.63,200.42,200.63,37054.0
2021-01-26 12:30:00,200.68,201.29,200.65,200.7,14687.0,200.68,201.29,200.65,200.7,14687.0
2021-01-26 13:00:00,200.75,200.88,200.44,200.49,20359.0,200.75,200.88,200.44,200.49,20359.0
2021-01-26 13:30:00,200.43,200.82,200.29,200.75,16718.0,200.43,200.82,200.29,200.75,16718.0
2021-01-26 14:00:00,200.7,200.97,200.5,200.94,29919.0,200.7,200.97,200.5,200.94,29919.0
2021-01-26 14:30:00,201.28,201.35,200.54,200.85,18464.0,201.28,201.35,200.54,200.85,18464.0
2021-01-26 15:00:00,200.88,201.06,199.29,200.48,89647.0,200.88,201.06,199.29,200.48,89647.0
2021-01-26 15:30:00,200.37,200.43,199.45,199.73,103565.0,200.37,200.43,199.45,199.73,103565.0
2021-01-27 09:30:00,200.28,200.31,194.27,196.84,137703.0,200.28,200.31,194.27,196.84,137703.0
2021-01-27 10:00:00,196.75,200.67,196.0,200.52,85284.0,196.75,200.67,196.0,200.52,85284.0
2021-01-27 10:30:00,200.0,201.07,198.65,200.52,52235.0,200.0,201.07,198.65,200.52,52235.0
2021-01-27 11:00:00,200.42,200.89,199.28,199.36,35249.0,200.42,200.89,199.28,199.36,35249.0
2021-01-27 11:30:00,199.42,199.71,197.05,197.33,34751.0,199.42,199.71,197.05,197.33,34751.0
2021-01-27 12:00:00,197.33,198.22,196.93,198.09,76875.0,197.33,198.22,196.93,198.09,76875.0
2021-01-27 12:30:00,198.09,199.07,197.1,198.91,52911.0,198.09,199.07,197.1,198.91,52911.0
2021-01-27 13:00:00,198.88,199.92,198.81,199.63,27419.0,198.88,199.92,198.81,199.63,27419.0
2021-01-27 13:30:00,199.53,199.94,198.14,198.61,30030.0,199.53,199.94,198.14,198.61,30030.0
2021-01-27 14:00:00,198.46,198.88,196.96,197.22,25042.0,198.46,198.88,196.96,197.22,25042.0
2021-01-27 14:30:00,197.0,197.12,195.47,195.75,35516.0,197.0,197.12,195.47,195.75,35516.0
2021-01-27 15:00:00,195.76,196.52,194.16,194.47,54207.0,195.76,196.52,194.16,194.47,54207.0
2021-01-27 15:30:00,194.38,195.7,193.75,195.41,142088.0,194.38,195.7,193.75,195.41,142088.0
2021-01-28 09:30:00,195.21,199.38,195.21,198.19,73384.0,195.21,199.38,195.21,198.19,73384.0
2021-01-28 10:00:00,198.51,201.53,198.31,200.97,54138.0,198.51,201.53,198.31,200.97,54138.0
2021-01-28 10:30:00,200.87,202.1,200.23,201.7,34041.0,200.87,202.1,200.23,201.7,34041.0
2021-01-28 11:00:00,201.74,202.85,201.06,201.25,39537.0,201.74,202.85,201.06,201.25,39537.0
2021-01-28 11:30:00,201.4,202.63,201.14,202.38,34919.0,201.4,202.63,201.14,202.38,34919.0
2021-01-28 12:00:00,202.36,203.0,201.67,202.06,35149.0,202.36,203.0,201.67,202.06,35149.0
2021-01-28 12:30:00,202.12,202.47,201.6,201.89,25918.0,202.12,202.47,201.6,201.89,25918.0
2021-01-28 13:00:00,201.89,202.23,201.53,201.54,20952.0,201.89,202.23,201.53,201.54,20952.0
2021-01-28 13:30:00,201.56,201.84,200.88,201.34,20629.0,201.56,201.84,200.88,201.34,20629.0
2021-01-28 14:00:00,201.56,201.81,200.95,201.51,33948.0,201.56,201.81,200.95,201.51,33948.0
2021-01-28 14:30:00,201.61,202.31,201.28,201.96,38038.0,201.61,202.31,201.28,201.96,38038.0
2021-01-28 15:00:00,201.95,202.33,201.63,201.63,39236.0,201.95,202.33,201.63,201.63,39236.0
2021-01-28 15:30:00,201.61,202.1,200.28,200.31,138796.0,201.61,202.1,200.28,200.31,138796.0
2021-01-29 09:30:00,199.23,202.41,198.79,201.65,91575.0,199.23,202.41,198.79,201.65,91575.0
2021-01-29 10:00:00,202.05,203.96,200.74,203.96,63319.0,202.05,203.96,200.74,203.96,63319.0
2021-01-29 10:30:00,204.0,204.24,202.18,202.45,53867.0,204.0,204.24,202.18,202.45,53867.0
2021-01-29 11:00:00,202.74,202.97,201.26,201.3,23745.0,202.74,202.97,201.26,201.3,23745.0
2021-01-29 11:30:00,201.21,202.24,201.2,202.24,29538.0,201.21,202.24,201.2,202.24,29538.0
2021-01-29 12:00:00,202.01,202.46,200.91,201.08,21562.0,202.01,202.46,200.91,201.08,21562.0
2021-01-29 12:30:00,201.08,201.08,199.69,199.83,29391.0,201.08,201.08,199.69,199.83,29391.0
2021-01-29 13:00:00,199.64,200.27,198.61,199.81,34964.0,199.64,200.27,198.61,199.81,34964.0
2021-01-29 13:30:00,199.68,200.05,198.92,199.06,20838.0,199.68,200.05,198.92,199.06,20838.0
2021-01-29 14:00:00,199.14,200.11,199.14,199.87,23453.0,199.14,200.11,199.14,199.87,23453.0
2021-01-29 14:30:00,199.87,200.32,199.33,200.03,19032.0,199.87,200.32,199.33,200.03,19032.0
2021-01-29 15:00:00,200.11,201.46,200.11,200.95,34921.0,200.11,201.46,200.11,200.95,34921.0
2021-01-29 15:30:00,201.05,201.81,200.36,200.36,94149.0,201.05,201.81,200.36,200.36,94149.0
2021-02-01 09:30:00,201.9,203.91,201.24,201.95,64750.0,201.9,203.91,201.24,201.95,64750.0
2021-02-01 10:00:00,201.91,202.9,200.9,201.63,54023.0,201.91,202.9,200.9,201.63,54023.0
2021-02-01 10:30:00,201.41,201.68,198.94,199.5,28931.0,201.41,201.68,198.94,199.5,28931.0
2021-02-01 11:00:00,199.51,200.15,199.02,199.81,23970.0,199.51,200.15,199.02,199.81,23970.0
2021-02-01 11:30:00,199.74,200.39,199.33,199.66,63477.0,199.74,200.39,199.33,199.66,63477.0
2021-02-01 12:00:00,199.66,200.67,199.64,200.47,100582.0,199.66,200.67,199.64,200.47,100582.0
2021-02-01 12:30:00,200.64,201.8,200.5,201.8,34367.0,200.64,201.8,200.5,201.8,34367.0
2021-02-01 13:00:00,201.77,201.86,200.62,200.62,19701.0,201.77,201.86,200.62,200.62,19701.0
2021-02-01 13:30:00,200.62,200.93,200.19,200.56,17750.0,200.62,200.93,200.19,200.56,17750.0
2021-02-01 14:00:00,200.61,200.63,199.63,199.76,30452.0,200.61,200.63,199.63,199.76,30452.0
2021-02-01 14:30:00,199.87,199.94,199.36,199.48,20296.0,199.87,199.94,199.36,199.48,20296.0
2021-02-01 15:00:00,199.5,200.18,199.42,199.93,25506.0,199.5,200.18,199.42,199.93,25506.0
2021-02-01 15:30:00,199.84,201.51,199.77,200.95,123670.0,199.84,201.51,199.77,200.95,123670.0
2021-02-02 09:30:00,203.54,204.59,201.31,204.0,82352.0,203.54,204.59,201.31,204.0,82352.0
2021-02-02 10:00:00,204.06,205.0,203.68,204.46,55185.0,204.06,205.0,203.68,204.46,55185.0
2021-02-02 10:30:00,204.44,204.57,202.85,203.28,34780.0,204.44,204.57,202.85,203.28,34780.0
2021-02-02 11:00:00,203.17,205.0,202.86,204.79,53672.0,203.17,205.0,202.86,204.79,53672.0
2021-02-02 11:30:00,204.93,205.99,203.75,205.86,80603.0,204.93,205.99,203.75,205.86,80603.0
2021-02-02 12:00:00,205.9,206.49,205.05,206.17,52150.0,205.9,206.49,205.05,206.17,52150.0
2021-02-02 12:30:00,206.19,206.24,205.44,205.97,29534.0,206.19,206.24,205.44,205.97,29534.0
2021-02-02 13:00:00,205.99,206.14,205.54,205.78,18911.0,205.99,206.14,205.54,205.78,18911.0
2021-02-02 13:30:00,205.81,206.19,205.73,206.15,17147.0,205.81,206.19,205.73,206.15,17147.0
2021-02-02 14:00:00,206.13,206.77,206.13,206.59,25313.0,206.13,206.77,206.13,206.59,25313.0
2021-02-02 14:30:00,206.6,208.15,206.5,207.58,59689.0,206.6,208.15,206.5,207.58,59689.0
2021-02-02 15:00:00,207.57,207.87,207.23,207.81,48844.0,207.57,207.87,207.23,207.81,48844.0
2021-02-02 15:30:00,207.78,208.15,207.1,207.23,151718.0,207.78,208.15,207.1,207.23,151718.0
2021-02-03 09:30:00,207.3,207.67,203.25,204.41,62398.0,207.3,207.67,203.25,204.41,62398.0
2021-02-03 10:00:00,204.2,204.2,202.61,203.29,42376.0,204.2,204.2,202.61,203.29,42376.0
2021-02-03 10:30:00,203.28,205.06,202.75,204.77,40276.0,203.28,205.06,202.75,204.77,40276.0
2021-02-03 11:00:00,204.81,205.99,204.59,205.91,35133.0,204.81,205.99,204.59,205.91,35133.0
2021-02-03 11:30:00,205.99,206.0,205.06,205.9,23406.0,205.99,206.0,205.06,205.9,23406.0
2021-02-03 12:00:00,205.84,205.93,204.82,204.99,17010.0,205.84,205.93,204.82,204.99,17010.0
2021-02-03 12:30:00,205.08,205.21,204.25,204.3,15597.0,205.08,205.21,204.25,204.3,15597.0
2021-02-03 13:00:00,204.43,205.25,204.1,204.25,22736.0,204.43,205.25,204.1,204.25,22736.0
2021-02-03 13:30:00,204.32,204.38,203.9,204.13,24662.0,204.32,204.38,203.9,204.13,24662.0
2021-02-03 14:00:00,204.16,204.16,203.0,203.17,20244.0,204.16,204.16,203.0,203.17,20244.0
2021-02-03 14:30:00,203.19,203.28,201.86,202.68,71533.0,203.19,203.28,201.86,202.68,71533.0
2021-02-03 15:00:00,202.56,202.77,201.8,201.98,44994.0,202.56,202.77,201.8,201.98,44994.0
2021-02-03 15:30:00,202.02,202.9,201.79,202.66,99607.0,202.02,202.9,201.79,202.66,99607.0
2021-02-04 09:30:00,203.2,205.56,202.71,203.18,58416.0,203.2,205.56,202.71,203.18,58416.0
2021-02-04 10:00:00,203.36,203.91,202.63,203.03,23887.0,203.36,203.91,202.63,203.03,23887.0
2021-02-04 10:30:00,202.79,203.02,200.96,201.01,44574.0,202.79,203.02,200.96,201.01,44574.0
2021-02-04 11:00:00,201.18,202.0,200.88,201.17,44130.0,201.18,202.0,200.88,201.17,44130.0
2021-02-04 11:30:00,201.17,202.28,201.07,201.88,26158.0,201.17,202.28,201.07,201.88,26158.0
2021-02-04 12:00:00,201.76,202.12,200.74,202.03,24481.0,201.76,202.12,200.74,202.03,24481.0
2021-02-04 12:30:00,202.06,202.39,201.42,201.7,15121.0,202.06,202.39,201.42,201.7,15121.0
2021-02-04 13:00:00,201.62,202.8,201.62,202.77,36296.0,201.62,202.8,201.62,202.77,36296.0
2021-02-04 13:30:00,202.69,203.63,202.48,203.14,33109.0,202.69,203.63,202.48,203.14,33109.0
2021-02-04 14:00:00,203.05,203.1,202.25,202.46,19067.0,203.05,203.1,202.25,202.46,19067.0
2021-02-04 14:30:00,202.63,203.13,202.08,202.4,24652.0,202.63,203.13,202.08,202.4,24652.0
2021-02-04 15:00:00,202.37,202.7,202.22,202.25,19544.0,202.37,202.7,202.22,202.25,19544.0
2021-02-04 15:30:00,202.24,202.33,201.38,201.49,100310.0,202.24,202.33,201.38,201.49,100310.0
2021-02-05 09:30:00,206.27,211.4,205.61,209.35,186765.0,206.27,211.4,205.61,209.35,186765.0
2021-02-05 10:00:00,209.17,210.42,208.75,208.96,67798.0,209.17,210.42,208.75,208.96,67798.0
2021-02-05 10:30:00,209.09,210.58,208.45,208.68,69680.0,209.09,210.58,208.45,208.68,69680.0
2021-02-05 11:00:00,208.77,208.98,206.81,206.81,49176.0,208.77,208.98,206.81,206.81,49176.0
2021-02-05 11:30:00,206.9,207.58,206.24,207.58,64248.0,206.9,207.58,206.24,207.58,64248.0
2021-02-05 12:00:00,207.39,208.08,207.1,207.75,43157.0,207.39,208.08,207.1,207.75,43157.0
2021-02-05 12:30:00,207.66,207.92,206.68,206.69,29386.0,207.66,207.92,206.68,206.69,29386.0
2021-02-05 13:00:00,206.79,207.51,206.02,207.51,63251.0,206.79,207.51,206.02,207.51,63251.0
2021-02-05 13:30:00,207.51,208.64,207.26,207.51,79660.0,207.51,208.64,207.26,207.51,79660.0
2021-02-05 14:00:00,207.39,209.07,207.3,208.5,111697.0,207.39,209.07,207.3,208.5,111697.0
2021-02-05 14:30:00,208.35,208.75,207.86,208.11,28369.0,208.35,208.75,207.86,208.11,28369.0
2021-02-05 15:00:00,208.03,208.09,206.72,206.73,44287.0,208.03,208.09,206.72,206.73,44287.0
2021-02-05 15:30:00,206.69,208.36,206.62,207.23,181305.0,206.69,208.36,206.62,207.23,181305.0
2021-02-08 09:30:00,210.48,214.91,209.43,214.59,308549.0,210.48,214.91,209.43,214.59,308549.0
2021-02-08 10:00:00,214.31,214.34,211.72,212.19,124629.0,214.31,214.34,211.72,212.19,124629.0
2021-02-08 10:30:00,212.26,212.26,210.62,211.72,108597.0,212.26,212.26,210.62,211.72,108597.0
2021-02-08 11:00:00,211.72,211.86,210.51,211.0,75240.0,211.72,211.86,210.51,211.0,75240.0
2021-02-08 11:30:00,210.99,211.89,209.73,211.5,107521.0,210.99,211.89,209.73,211.5,107521.0
2021-02-08 12:00:00,211.48,211.88,210.97,211.55,54866.0,211.48,211.88,210.97,211.55,54866.0
2021-02-08 12:30:00,211.56,212.31,211.21,211.93,62027.0,211.56,212.31,211.21,211.93,62027.0
2021-02-08 13:00:00,211.93,212.68,211.73,212.14,60512.0,211.93,212.68,211.73,212.14,60512.0
2021-02-08 13:30:00,212.2,212.96,212.2,212.63,63541.0,212.2,212.96,212.2,212.63,63541.0
2021-02-08 14:00:00,212.71,213.29,211.64,212.28,108668.0,212.71,213.29,211.64,212.28,108668.0
2021-02-08 14:30:00,212.32,212.74,211.79,212.49,70659.0,212.32,212.74,211.79,212.49,70659.0
2021-02-08 15:00:00,212.51,212.98,212.1,212.84,95413.0,212.51,212.98,212.1,212.84,95413.0
2021-02-08 15:30:00,212.85,213.58,212.66,213.4,339281.0,212.85,213.58,212.66,213.4,339281.0
2021-02-09 09:30:00,202.69,203.86,197.65,199.12,1059513.0,202.69,203.86,197.65,199.12,1059513.0
2021-02-09 10:00:00,198.92,202.04,198.44,198.92,711635.0,198.92,202.04,198.44,198.92,711635.0
2021-02-09 10:30:00,198.93,199.9,198.5,199.28,307089.0,198.93,199.9,198.5,199.28,307089.0
2021-02-09 11:00:00,199.26,200.85,199.01,199.2,183993.0,199.26,200.85,199.01,199.2,183993.0
2021-02-09 11:30:00,199.2,200.9,198.65,198.83,287852.0,199.2,200.9,198.65,198.83,287852.0
2021-02-09 12:00:00,198.88,200.2,198.72,199.9,153937.0,198.88,200.2,198.72,199.9,153937.0
2021-02-09 12:30:00,199.98,201.26,199.73,200.59,191017.0,199.98,201.26,199.73,200.59,191017.0
2021-02-09 13:00:00,200.63,201.29,199.82,200.8,134525.0,200.63,201.29,199.82,200.8,134525.0
2021-02-09 13:30:00,200.74,201.8,199.4,199.85,274203.0,200.74,201.8,199.4,199.85,274203.0
2021-02-09 14:00:00,199.76,201.35,199.67,201.12,191989.0,199.76,201.35,199.67,201.12,191989.0
2021-02-09 14:30:00,201.21,201.25,200.25,200.75,153867.0,201.21,201.25,200.25,200.75,153867.0
2021-02-09 15:00:00,200.72,201.0,199.95,200.25,152982.0,200.72,201.0,199.95,200.25,152982.0
2021-02-09 15:30:00,200.32,200.53,199.62,200.33,355523.0,200.32,200.53,199.62,200.33,355523.0
2021-02-10 09:30:00,202.51,203.75,200.88,202.01,281720.0,202.51,203.75,200.88,202.01,281720.0
2021-02-10 10:00:00,202.01,202.48,199.63,199.99,142711.0,202.01,202.48,199.63,199.99,142711.0
2021-02-10 10:30:00,200.0,200.52,198.5,200.18,176517.0,200.0,200.52,198.5,200.18,176517.0
2021-02-10 11:00:00,200.14,200.5,198.82,198.92,80794.0,200.14,200.5,198.82,198.92,80794.0
2021-02-10 11:30:00,199.0,201.0,198.8,200.77,51123.0,199.0,201.0,198.8,200.77,51123.0
2021-02-10 12:00:00,200.63,200.64,198.77,199.23,100588.0,200.63,200.64,198.77,199.23,100588.0
2021-02-10 12:30:00,199.38,199.71,199.0,199.12,41802.0,199.38,199.71,199.0,199.12,41802.0
2021-02-10 13:00:00,199.16,199.49,198.94,199.29,55533.0,199.16,199.49,198.94,199.29,55533.0
2021-02-10 13:30:00,199.25,199.48,198.85,199.18,56174.0,199.25,199.48,198.85,199.18,56174.0
2021-02-10 14:00:00,199.25,200.43,199.13,200.4,90686.0,199.25,200.43,199.13,200.4,90686.0
2021-02-10 14:30:00,200.42,200.43,199.83,199.86,63065.0,200.42,200.43,199.83,199.86,63065.0
2021-02-10 15:00:00,199.98,200.5,199.46,199.55,84854.0,199.98,200.5,199.46,199.55,84854.0
2021-02-10 15:30:00,199.5,199.86,199.1,199.82,205572.0,199.5,199.86,199.1,199.82,205572.0
2021-02-11 09:30:00,201.69,201.73,197.9,198.34,123965.0,201.69,201.73,197.9,198.34,123965.0
2021-02-11 10:00:00,198.28,199.0,197.8,198.04,58871.0,198.28,199.0,197.8,198.04,58871.0
2021-02-11 10:30:00,197.9,198.27,197.54,198.05,72625.0,197.9,198.27,197.54,198.05,72625.0
2021-02-11 11:00:00,198.0,199.3,197.94,198.92,69055.0,198.0,199.3,197.94,198.92,69055.0
2021-02-11 11:30:00,199.05,199.84,198.6,198.74,88158.0,199.05,199.84,198.6,198.74,88158.0
2021-02-11 12:00:00,198.65,199.21,197.94,198.02,59637.0,198.65,199.21,197.94,198.02,59637.0
2021-02-11 12:30:00,198.09,198.26,196.91,197.23,66199.0,198.09,198.26,196.91,197.23,66199.0
2021-02-11 13:00:00,197.07,198.01,196.8,197.7,40586.0,197.07,198.01,196.8,197.7,40586.0
2021-02-11 13:30:00,197.76,197.87,197.16,197.18,22860.0,197.76,197.87,197.16,197.18,22860.0
2021-02-11 14:00:00,197.15,197.18,196.0,196.82,69396.0,197.15,197.18,196.0,196.82,69396.0
2021-02-11 14:30:00,196.69,197.28,196.57,197.04,40021.0,196.69,197.28,196.57,197.04,40021.0
2021-02-11 15:00:00,196.98,197.46,196.51,196.51,42041.0,196.98,197.46,196.51,196.51,42041.0
2021-02-11 15:30:00,196.52,197.42,196.41,197.02,128435.0,196.52,197.42,196.41,197.02,128435.0
2021-02-12 09:30:00,196.58,197.05,194.72,196.68,88990.0,196.58,197.05,194.72,196.68,88990.0
2021-02-12 10:00:00,196.61,196.91,195.8,196.12,62791.0,196.61,196.91,195.8,196.12,62791.0
2021-02-12 10:30:00,196.16,196.65,196.0,196.31,56042.0,196.16,196.65,196.0,196.31,56042.0
2021-02-12 11:00:00,196.34,197.77,196.1,197.76,63402.0,196.34,197.77,196.1,197.76,63402.0
2021-02-12 11:30:00,197.83,199.0,197.59,198.5,75810.0,197.83,199.0,197.59,198.5,75810.0
2021-02-12 12:00:00,198.51,199.5,198.35,199.12,36728.0,198.51,199.5,198.35,199.12,36728.0
2021-02-12 12:30:00,199.09,200.0,199.01,199.64,45888.0,199.09,200.0,199.01,199.64,45888.0
2021-02-12 13:00:00,199.64,200.13,198.8,198.83,37028.0,199.64,200.13,198.8,198.83,37028.0
2021-02-12 13:30:00,198.76,199.02,198.47,198.6,28664.0,198.76,199.02,198.47,198.6,28664.0
2021-02-12 14:00:00,198.52,198.91,198.09,198.5,25554.0,198.52,198.91,198.09,198.5,25554.0
2021-02-12 14:30:00,198.58,198.82,198.21,198.38,34861.0,198.58,198.82,198.21,198.38,34861.0
2021-02-12 15:00:00,198.41,198.83,198.28,198.74,40311.0,198.41,198.83,198.28,198.74,40311.0
2021-02-12 15:30:00,198.69,200.28,198.66,199.86,201769.0,198.69,200.28,198.66,199.86,201769.0
2021-02-16 09:30:00,200.73,201.0,196.97,197.76,106324.0,200.73,201.0,196.97,197.76,106324.0
2021-02-16 10:00:00,197.72,197.72,196.48,196.54,63563.0,197.72,197.72,196.48,196.54,63563.0
2021-02-16 10:30:00,196.65,196.7,195.6,196.18,68377.0,196.65,196.7,195.6,196.18,68377.0
2021-02-16 11:00:00,196.14,196.44,195.6,195.91,60731.0,196.14,196.44,195.6,195.91,60731.0
2021-02-16 11:30:00,195.85,196.0,194.95,194.97,53430.0,195.85,196.0,194.95,194.97,53430.0
2021-02-16 12:00:00,194.97,196.99,194.45,195.8,220578.0,194.97,196.99,194.45,195.8,220578.0
2021-02-16 12:30:00,195.83,195.83,194.62,195.33,45437.0,195.83,195.83,194.62,195.33,45437.0
2021-02-16 13:00:00,195.3,196.08,195.29,196.0,43686.0,195.3,196.08,195.29,196.0,43686.0
2021-02-16 13:30:00,195.93,196.36,195.77,195.94,33175.0,195.93,196.36,195.77,195.94,33175.0
2021-02-16 14:00:00,195.91,196.34,195.81,196.31,20718.0,195.91,196.34,195.81,196.31,20718.0
2021-02-16 14:30:00,196.33,196.7,196.24,196.27,19139.0,196.33,196.7,196.24,196.27,19139.0
2021-02-16 15:00:00,196.25,196.27,195.5,195.5,39710.0,196.25,196.27,195.5,195.5,39710.0
2021-02-16 15:30:00,195.56,195.93,195.11,195.79,96660.0,195.56,195.93,195.11,195.79,96660.0
2021-02-17 09:30:00,194.52,195.85,191.1,194.53,177142.0,194.52,195.85,191.1,194.53,177142.0
2021-02-17 10:00:00,194.53,194.96,193.83,193.96,25577.0,194.53,194.96,193.83,193.96,25577.0
2021-02-17 10:30:00,193.82,195.33,193.56,194.81,46461.0,193.82,195.33,193.56,194.81,46461.0
2021-02-17 11:00:00,194.93,195.19,193.71,194.21,46552.0,194.93,195.19,193.71,194.21,46552.0
2021-02-17 11:30:00,194.51,194.51,193.56,194.03,26576.0,194.51,194.51,193.56,194.03,26576.0
2021-02-17 12:00:00,194.11,194.91,194.06,194.69,20693.0,194.11,194.91,194.06,194.69,20693.0
2021-02-17 12:30:00,194.84,194.89,194.05,194.12,19893.0,194.84,194.89,194.05,194.12,19893.0
2021-02-17 13:00:00,194.12,195.0,194.12,194.99,23938.0,194.12,195.0,194.12,194.99,23938.0
2021-02-17 13:30:00,195.09,195.47,194.71,194.71,38070.0,195.09,195.47,194.71,194.71,38070.0
2021-02-17 14:00:00,194.89,195.14,194.36,194.44,22836.0,194.89,195.14,194.36,194.44,22836.0
2021-02-17 14:30:00,194.34,194.94,194.3,194.54,17893.0,194.34,194.94,194.3,194.54,17893.0
2021-02-17 15:00:00,194.51,195.15,194.51,194.76,34148.0,194.51,195.15,194.51,194.76,34148.0
2021-02-17 15:30:00,194.82,196.17,194.78,195.93,95388.0,194.82,196.17,194.78,195.93,95388.0
2021-02-18 09:30:00,192.64,195.78,192.56,195.24,64369.0,192.64,195.78,192.56,195.24,64369.0
2021-02-18 10:00:00,195.24,195.46,194.15,195.28,69163.0,195.24,195.46,194.15,195.28,69163.0
2021-02-18 10:30:00,195.23,195.95,194.99,195.86,47486.0,195.23,195.95,194.99,195.86,47486.0
2021-02-18 11:00:00,195.88,196.41,195.35,196.13,26243.0,195.88,196.41,195.35,196.13,26243.0
2021-02-18 11:30:00,196.04,196.25,195.27,195.54,21555.0,196.04,196.25,195.27,195.54,21555.0
2021-02-18 12:00:00,195.53,195.92,195.08,195.73,21027.0,195.53,195.92,195.08,195.73,21027.0
2021-02-18 12:30:00,195.53,195.9,195.32,195.34,18961.0,195.53,195.9,195.32,195.34,18961.0
2021-02-18 13:00:00,195.31,196.07,195.0,195.77,44401.0,195.31,196.07,195.0,195.77,44401.0
2021-02-18 13:30:00,195.78,196.48,195.78,196.19,27461.0,195.78,196.48,195.78,196.19,27461.0
2021-02-18 14:00:00,196.22,196.66,196.19,196.49,22187.0,196.22,196.66,196.19,196.49,22187.0
2021-02-18 14:30:00,196.47,196.77,196.46,196.68,39995.0,196.47,196.77,196.46,196.68,39995.0
2021-02-18 15:00:00,196.66,196.66,196.14,196.28,15623.0,196.66,196.66,196.14,196.28,15623.0
2021-02-18 15:30:00,196.23,196.53,195.97,196.14,55283.0,196.23,196.53,195.97,196.14,55283.0
2021-02-19 09:30:00,197.87,198.13,195.81,196.34,66144.0,197.87,198.13,195.81,196.34,66144.0
2021-02-19 10:00:00,196.41,196.47,195.28,195.76,38979.0,196.41,196.47,195.28,195.76,38979.0
2021-02-19 10:30:00,195.83,196.0,195.47,195.81,25425.0,195.83,196.0,195.47,195.81,25425.0
2021-02-19 11:00:00,195.88,197.34,195.79,196.71,37140.0,195.88,197.34,195.79,196.71,37140.0
2021-02-19 11:30:00,196.71,197.38,196.47,196.64,23316.0,196.71,197.38,196.47,196.64,23316.0
2021-02-19 12:00:00,196.64,196.73,195.52,196.09,47999.0,196.64,196.73,195.52,196.09,47999.0
2021-02-19 12:30:00,196.01,196.18,195.43,195.91,28297.0,196.01,196.18,195.43,195.91,28297.0
2021-02-19 13:00:00,195.91,196.83,195.77,196.52,43487.0,195.91,196.83,195.77,196.52,43487.0
2021-02-19 13:30:00,196.51,196.64,194.87,195.09,32566.0,196.51,196.64,194.87,195.09,32566.0
2021-02-19 14:00:00,195.28,195.33,194.68,194.71,15481.0,195.28,195.33,194.68,194.71,15481.0
2021-02-19 14:30:00,194.69,194.94,193.98,194.18,68338.0,194.69,194.94,193.98,194.18,68338.0
2021-02-19 15:00:00,194.18,194.29,193.77,194.02,28710.0,194.18,194.29,193.77,194.02,28710.0
2021-02-19 15:30:00,194.05,194.88,194.05,194.86,190672.0,194.05,194.88,194.05,194.86,190672.0
2021-02-22 09:30:00,191.62,195.4,191.51,195.06,187133.0,191.62,195.4,191.51,195.06,187133.0
2021-02-22 10:00:00,195.13,195.27,193.49,193.49,204849.0,195.13,195.27,193.49,193.49,204849.0
2021-02-22 10:30:00,193.55,193.59,192.19,192.31,83969.0,193.55,193.59,192.19,192.31,83969.0
2021-02-22 11:00:00,192.44,192.52,191.6,192.06,120203.0,192.44,192.52,191.6,192.06,120203.0
2021-02-22 11:30:00,192.11,192.13,191.37,191.5,52840.0,192.11,192.13,191.37,191.5,52840.0
2021-02-22 12:00:00,191.5,191.58,190.42,190.51,34388.0,191.5,191.58,190.42,190.51,34388.0
2021-02-22 12:30:00,190.37,190.91,190.1,190.73,35329.0,190.37,190.91,190.1,190.73,35329.0
2021-02-22 13:00:00,190.71,191.59,190.66,191.59,151867.0,190.71,191.59,190.66,191.59,151867.0
2021-02-22 13:30:00,191.72,192.39,191.62,192.22,31685.0,191.72,192.39,191.62,192.22,31685.0
2021-02-22 14:00:00,192.15,192.41,191.2,191.34,39524.0,192.15,192.41,191.2,191.34,39524.0
2021-02-22 14:30:00,191.29,191.34,190.95,191.07,39014.0,191.29,191.34,190.95,191.07,39014.0
2021-02-22 15:00:00,191.06,191.31,190.42,190.47,51242.0,191.06,191.31,190.42,190.47,51242.0
2021-02-22 15:30:00,190.42,190.69,189.52,189.89,128697.0,190.42,190.69,189.52,189.89,128697.0
2021-02-23 09:30:00,185.7,185.78,181.11,184.56,217026.0,185.7,185.78,181.11,184.56,217026.0
2021-02-23 10:00:00,184.2,185.84,183.42,185.61,341128.0,184.2,185.84,183.42,185.61,341128.0
2021-02-23 10:30:00,185.7,186.68,184.68,186.44,112386.0,185.7,186.68,184.68,186.44,112386.0
2021-02-23 11:00:00,186.5,186.62,184.86,185.19,111198.0,186.5,186.62,184.86,185.19,111198.0
2021-02-23 11:30:00,185.19,185.76,183.97,184.08,177921.0,185.19,185.76,183.97,184.08,177921.0
2021-02-23 12:00:00,184.0,184.03,182.71,183.81,60352.0,184.0,184.03,182.71,183.81,60352.0
2021-02-23 12:30:00,183.9,184.47,183.01,183.01,37824.0,183.9,184.47,183.01,183.01,37824.0
2021-02-23 13:00:00,183.19,184.8,183.13,184.53,29143.0,183.19,184.8,183.13,184.53,29143.0
2021-02-23 13:30:00,184.53,184.58,183.66,184.41,29717.0,184.53,184.58,183.66,184.41,29717.0
2021-02-23 14:00:00,184.33,185.28,184.21,185.14,59136.0,184.33,185.28,184.21,185.14,59136.0
2021-02-23 14:30:00,185.14,185.14,184.55,185.09,60041.0,185.14,185.14,184.55,185.09,60041.0
2021-02-23 15:00:00,185.1,186.88,185.1,186.88,88174.0,185.1,186.88,185.1,186.88,88174.0
2021-02-23 15:30:00,186.97,187.14,185.94,186.0,90504.0,186.97,187.14,185.94,186.0,90504.0
2021-02-24 09:30:00,184.55,184.82,182.38,184.0,140079.0,184.55,184.82,182.38,184.0,140079.0
2021-02-24 10:00:00,183.69,185.1,182.38,184.56,103604.0,183.69,185.1,182.38,184.56,103604.0
2021-02-24 10:30:00,184.56,184.71,183.34,184.21,54055.0,184.56,184.71,183.34,184.21,54055.0
2021-02-24 11:00:00,184.18,185.46,184.17,185.07,35079.0,184.18,185.46,184.17,185.07,35079.0
2021-02-24 11:30:00,185.21,185.25,183.86,184.33,35267.0,185.21,185.25,183.86,184.33,35267.0
2021-02-24 12:00:00,184.45,184.92,184.22,184.71,40417.0,184.45,184.92,184.22,184.71,40417.0
2021-02-24 12:30:00,184.74,185.84,184.6,185.84,34188.0,184.74,185.84,184.6,185.84,34188.0
2021-02-24 13:00:00,185.82,186.6,185.58,186.36,34823.0,185.82,186.6,185.58,186.36,34823.0
2021-02-24 13:30:00,186.34,186.75,186.25,186.41,34789.0,186.34,186.75,186.25,186.41,34789.0
2021-02-24 14:00:00,186.46,186.53,185.88,186.36,21775.0,186.46,186.53,185.88,186.36,21775.0
2021-02-24 14:30:00,186.41,187.22,186.27,187.08,25347.0,186.41,187.22,186.27,187.08,25347.0
2021-02-24 15:00:00,187.17,187.43,186.0,186.96,43846.0,187.17,187.43,186.0,186.96,43846.0
2021-02-24 15:30:00,186.97,187.43,186.79,187.04,92465.0,186.97,187.43,186.79,187.04,92465.0
2021-02-25 09:30:00,186.39,188.5,186.0,187.03,47617.0,186.39,188.5,186.0,187.03,47617.0
2021-02-25 10:00:00,187.03,187.3,185.82,186.66,36875.0,187.03,187.3,185.82,186.66,36875.0
2021-02-25 10:30:00,186.53,186.82,185.63,186.0,38050.0,186.53,186.82,185.63,186.0,38050.0
2021-02-25 11:00:00,186.02,187.7,185.83,186.67,43710.0,186.02,187.7,185.83,186.67,43710.0
2021-02-25 11:30:00,186.47,186.47,184.63,184.94,35153.0,186.47,186.47,184.63,184.94,35153.0
2021-02-25 12:00:00,184.76,185.45,184.4,184.48,51725.0,184.76,185.45,184.4,184.48,51725.0
2021-02-25 12:30:00,184.55,184.55,182.5,182.72,40712.0,184.55,184.55,182.5,182.72,40712.0
2021-02-25 13:00:00,182.54,183.88,181.93,183.21,55698.0,182.54,183.88,181.93,183.21,55698.0
2021-02-25 13:30:00,183.1,184.39,182.61,184.19,81479.0,183.1,184.39,182.61,184.19,81479.0
2021-02-25 14:00:00,184.21,185.8,184.04,185.67,55462.0,184.21,185.8,184.04,185.67,55462.0
2021-02-25 14:30:00,185.61,185.81,184.51,184.82,32453.0,185.61,185.81,184.51,184.82,32453.0
2021-02-25 15:00:00,184.81,185.02,184.26,184.84,67718.0,184.81,185.02,184.26,184.84,67718.0
2021-02-25 15:30:00,184.7,185.46,183.27,184.68,161252.0,184.7,185.46,183.27,184.68,161252.0
2021-02-26 09:30:00,185.5,186.99,183.68,184.0,72347.0,185.5,186.99,183.68,184.0,72347.0
2021-02-26 10:00:00,183.87,184.23,182.38,182.62,74910.0,183.87,184.23,182.38,182.62,74910.0
2021-02-26 10:30:00,182.6,185.34,182.59,185.19,28991.0,182.6,185.34,182.59,185.19,28991.0
2021-02-26 11:00:00,185.17,185.95,184.13,184.64,28015.0,185.17,185.95,184.13,184.64,28015.0
2021-02-26 11:30:00,184.8,186.25,184.8,186.14,24092.0,184.8,186.25,184.8,186.14,24092.0
2021-02-26 12:00:00,186.26,186.88,185.88,186.12,33010.0,186.26,186.88,185.88,186.12,33010.0
2021-02-26 12:30:00,186.21,186.65,185.13,185.24,29402.0,186.21,186.65,185.13,185.24,29402.0
2021-02-26 13:00:00,185.05,185.64,184.56,185.4,16235.0,185.05,185.64,184.56,185.4,16235.0
2021-02-26 13:30:00,185.45,185.53,184.0,184.11,18150.0,185.45,185.53,184.0,184.11,18150.0
2021-02-26 14:00:00,184.1,184.35,183.28,183.68,24855.0,184.1,184.35,183.28,183.68,24855.0
2021-02-26 14:30:00,183.63,184.47,183.5,184.08,19856.0,183.63,184.47,183.5,184.08,19856.0
2021-02-26 15:00:00,184.12,184.81,184.03,184.03,32770.0,184.12,184.81,184.03,184.03,32770.0
2021-02-26 15:30:00,183.95,185.7,183.87,184.25,272207.0,183.95,185.7,183.87,184.25,272207.0
2021-03-01 09:30:00,186.16,188.21,185.96,186.35,74815.0,186.16,188.21,185.96,186.35,74815.0
2021-03-01 10:00:00,186.62,186.98,185.17,186.06,29342.0,186.62,186.98,185.17,186.06,29342.0
2021-03-01 10:30:00,186.14,186.34,185.5,185.61,16778.0,186.14,186.34,185.5,185.61,16778.0
2021-03-01 11:00:00,185.66,186.69,185.48,186.01,19312.0,185.66,186.69,185.48,186.01,19312.0
2021-03-01 11:30:00,186.1,186.7,185.56,186.5,15655.0,186.1,186.7,185.56,186.5,15655.0
2021-03-01 12:00:00,186.52,186.81,186.25,186.4,14284.0,186.52,186.81,186.25,186.4,14284.0
2021-03-01 12:30:00,186.4,186.92,186.16,186.27,15843.0,186.4,186.92,186.16,186.27,15843.0
2021-03-01 13:00:00,186.36,186.87,186.25,186.73,13676.0,186.36,186.87,186.25,186.73,13676.0
2021-03-01 13:30:00,186.68,187.2,186.15,187.0,42014.0,186.68,187.2,186.15,187.0,42014.0
2021-03-01 14:00:00,187.04,187.71,187.04,187.55,24237.0,187.04,187.71,187.04,187.55,24237.0
2021-03-01 14:30:00,187.68,187.81,187.44,187.75,14192.0,187.68,187.81,187.44,187.75,14192.0
2021-03-01 15:00:00,187.66,187.99,187.49,187.66,18223.0,187.66,187.99,187.49,187.66,18223.0
2021-03-01 15:30:00,187.73,187.82,187.22,187.46,69695.0,187.73,187.82,187.22,187.46,69695.0
2021-03-02 09:30:00,188.35,188.62,186.6,187.53,50995.0,188.35,188.62,186.6,187.53,50995.0
2021-03-02 10:00:00,187.39,187.77,186.4,186.42,28458.0,187.39,187.77,186.4,186.42,28458.0
2021-03-02 10:30:00,186.31,187.41,186.31,187.41,17990.0,186.31,187.41,186.31,187.41,17990.0
2021-03-02 11:00:00,187.37,187.88,186.86,187.6,15191.0,187.37,187.88,186.86,187.6,15191.0
2021-03-02 11:30:00,187.61,187.86,187.09,187.83,16385.0,187.61,187.86,187.09,187.83,16385.0
2021-03-02 12:00:00,187.68,189.24,187.61,188.97,58804.0,187.68,189.24,187.61,188.97,58804.0
2021-03-02 12:30:00,188.96,189.77,188.91,189.02,103464.0,188.96,189.77,188.91,189.02,103464.0
2021-03-02 13:00:00,189.15,190.17,188.87,190.03,81938.0,189.15,190.17,188.87,190.03,81938.0
2021-03-02 13:30:00,190.29,190.81,190.11,190.3,62869.0,190.29,190.81,190.11,190.3,62869.0
2021-03-02 14:00:00,190.42,190.48,189.5,189.59,48330.0,190.42,190.48,189.5,189.59,48330.0
2021-03-02 14:30:00,189.56,190.22,189.5,190.19,39965.0,189.56,190.22,189.5,190.19,39965.0
2021-03-02 15:00:00,190.25,190.45,189.05,189.06,53481.0,190.25,190.45,189.05,189.06,53481.0
2021-03-02 15:30:00,189.0,189.42,188.09,188.18,126080.0,189.0,189.42,188.09,188.18,126080.0
2021-03-03 09:30:00,188.2,188.2,185.14,185.16,87255.0,188.2,188.2,185.14,185.16,87255.0
2021-03-03 10:00:00,185.15,185.44,183.47,183.63,95840.0,185.15,185.44,183.47,183.63,95840.0
2021-03-03 10:30:00,183.53,184.15,182.8,183.93,23068.0,183.53,184.15,182.8,183.93,23068.0
2021-03-03 11:00:00,184.03,184.69,183.73,184.53,22124.0,184.03,184.69,183.73,184.53,22124.0
2021-03-03 11:30:00,184.6,184.61,183.28,183.28,10977.0,184.6,184.61,183.28,183.28,10977.0
2021-03-03 12:00:00,183.33,183.5,182.01,182.18,12131.0,183.33,183.5,182.01,182.18,12131.0
2021-03-03 12:30:00,182.22,182.32,181.17,181.19,22880.0,182.22,182.32,181.17,181.19,22880.0
2021-03-03 13:00:00,181.22,181.24,180.24,180.95,29447.0,181.22,181.24,180.24,180.95,29447.0
2021-03-03 13:30:00,180.86,181.25,180.3,180.53,22695.0,180.86,181.25,180.3,180.53,22695.0
2021-03-03 14:00:00,180.69,180.77,179.44,179.74,27552.0,180.69,180.77,179.44,179.74,27552.0
2021-03-03 14:30:00,179.7,180.64,179.11,180.31,29612.0,179.7,180.64,179.11,180.31,29612.0
2021-03-03 15:00:00,180.35,180.86,179.68,179.85,40990.0,180.35,180.86,179.68,179.85,40990.0
2021-03-03 15:30:00,179.84,180.39,179.28,180.11,106966.0,179.84,180.39,179.28,180.11,106966.0
2021-03-04 09:30:00,178.98,180.72,176.4,176.76,71938.0,178.98,180.72,176.4,176.76,71938.0
2021-03-04 10:00:00,176.71,176.97,174.2,175.89,113981.0,176.71,176.97,174.2,175.89,113981.0
2021-03-04 10:30:00,175.69,177.22,175.68,176.33,50332.0,175.69,177.22,175.68,176.33,50332.0
2021-03-04 11:00:00,176.34,177.21,175.99,176.27,42741.0,176.34,177.21,175.99,176.27,42741.0
2021-03-04 11:30:00,176.24,178.16,176.16,177.71,25929.0,176.24,178.16,176.16,177.71,25929.0
2021-03-04 12:00:00,177.79,177.94,174.12,174.67,49804.0,177.79,177.94,174.12,174.67,49804.0
2021-03-04 12:30:00,174.58,174.67,171.53,172.06,79757.0,174.58,174.67,171.53,172.06,79757.0
2021-03-04 13:00:00,171.93,173.05,171.19,172.09,106644.0,171.93,173.05,171.19,172.09,106644.0
2021-03-04 13:30:00,171.95,172.54,170.28,170.41,79365.0,171.95,172.54,170.28,170.41,79365.0
2021-03-04 14:00:00,170.54,173.39,170.28,173.09,81805.0,170.54,173.39,170.28,173.09,81805.0
2021-03-04 14:30:00,173.18,174.54,172.79,174.35,42929.0,173.18,174.54,172.79,174.35,42929.0
2021-03-04 15:00:00,174.4,174.51,173.39,174.03,56086.0,174.4,174.51,173.39,174.03,56086.0
2021-03-04 15:30:00,173.99,174.36,173.16,174.04,108787.0,173.99,174.36,173.16,174.04,108787.0
2021-03-05 09:30:00,173.66,173.84,169.59,171.09,162511.0,173.66,173.84,169.59,171.09,162511.0
2021-03-05 10:00:00,171.02,171.96,169.54,169.66,89380.0,171.02,171.96,169.54,169.66,89380.0
2021-03-05 10:30:00,169.96,171.17,169.13,170.27,60312.0,169.96,171.17,169.13,170.27,60312.0
2021-03-05 11:00:00,170.16,170.97,168.34,169.03,57702.0,170.16,170.97,168.34,169.03,57702.0
2021-03-05 11:30:00,169.13,170.19,168.58,169.79,91356.0,169.13,170.19,168.58,169.79,91356.0
2021-03-05 12:00:00,169.44,170.98,169.31,170.82,52088.0,169.44,170.98,169.31,170.82,52088.0
2021-03-05 12:30:00,170.72,171.59,170.13,171.34,52427.0,170.72,171.59,170.13,171.34,52427.0
2021-03-05 13:00:00,171.23,172.48,170.58,172.12,53331.0,171.23,172.48,170.58,172.12,53331.0
2021-03-05 13:30:00,172.32,172.44,171.29,171.56,60687.0,172.32,172.44,171.29,171.56,60687.0
2021-03-05 14:00:00,171.78,171.91,169.22,170.11,124966.0,171.78,171.91,169.22,170.11,124966.0
2021-03-05 14:30:00,170.11,171.4,170.0,171.4,101317.0,170.11,171.4,170.0,171.4,101317.0
2021-03-05 15:00:00,171.39,171.78,169.67,170.53,139799.0,171.39,171.78,169.67,170.53,139799.0
2021-03-05 15:30:00,170.59,171.24,170.51,170.75,302981.0,170.59,171.24,170.51,170.75,302981.0
2021-03-08 09:30:00,170.01,170.23,167.66,168.08,99124.0,170.01,170.23,167.66,168.08,99124.0
2021-03-08 10:00:00,168.34,169.28,167.79,169.24,69415.0,168.34,169.28,167.79,169.24,69415.0
2021-03-08 10:30:00,169.2,171.02,168.95,170.46,213468.0,169.2,171.02,168.95,170.46,213468.0
2021-03-08 11:00:00,170.59,171.21,169.07,169.1,58403.0,170.59,171.21,169.07,169.1,58403.0
2021-03-08 11:30:00,169.22,169.25,166.25,166.25,79859.0,169.22,169.25,166.25,166.25,79859.0
2021-03-08 12:00:00,166.39,166.4,164.72,166.01,141079.0,166.39,166.4,164.72,166.01,141079.0
2021-03-08 12:30:00,165.9,166.74,165.87,165.88,47723.0,165.9,166.74,165.87,165.88,47723.0
2021-03-08 13:00:00,165.96,166.07,165.13,165.18,49213.0,165.96,166.07,165.13,165.18,49213.0
2021-03-08 13:30:00,165.1,165.31,163.86,164.13,89357.0,165.1,165.31,163.86,164.13,89357.0
2021-03-08 14:00:00,164.03,165.68,163.94,165.41,264815.0,164.03,165.68,163.94,165.41,264815.0
2021-03-08 14:30:00,165.42,165.51,163.3,163.7,89944.0,165.42,165.51,163.3,163.7,89944.0
2021-03-08 15:00:00,163.64,163.64,162.72,162.86,124764.0,163.64,163.64,162.72,162.86,124764.0
2021-03-08 15:30:00,162.87,163.45,161.33,161.59,449835.0,162.87,163.45,161.33,161.59,449835.0
2021-03-09 09:30:00,169.0,169.46,166.67,169.02,247717.0,169.0,169.46,166.67,169.02,247717.0
2021-03-09 10:00:00,169.25,169.9,168.4,169.36,93781.0,169.25,169.9,168.4,169.36,93781.0
2021-03-09 10:30:00,169.35,169.39,167.46,168.17,99669.0,169.35,169.39,167.46,168.17,99669.0
2021-03-09 11:00:00,168.16,169.1,167.08,169.04,103945.0,168.16,169.1,167.08,169.04,103945.0
2021-03-09 11:30:00,169.08,169.11,168.17,168.24,80404.0,169.08,169.11,168.17,168.24,80404.0
2021-03-09 12:00:00,168.3,169.48,168.01,168.86,85635.0,168.3,169.48,168.01,168.86,85635.0
2021-03-09 12:30:00,168.99,169.41,168.37,168.49,73191.0,168.99,169.41,168.37,168.49,73191.0
2021-03-09 13:00:00,168.53,169.27,168.02,168.15,67796.0,168.53,169.27,168.02,168.15,67796.0
2021-03-09 13:30:00,168.11,169.04,167.71,168.39,61902.0,168.11,169.04,167.71,168.39,61902.0
2021-03-09 14:00:00,168.45,168.93,168.24,168.37,43182.0,168.45,168.93,168.24,168.37,43182.0
2021-03-09 14:30:00,168.42,169.33,168.42,168.62,49291.0,168.42,169.33,168.42,168.62,49291.0
2021-03-09 15:00:00,168.62,169.02,167.77,168.96,62534.0,168.62,169.02,167.77,168.96,62534.0
2021-03-09 15:30:00,169.02,169.54,168.35,168.35,179097.0,169.02,169.54,168.35,168.35,179097.0
2021-03-10 09:30:00,170.34,171.4,168.69,169.17,101627.0,170.34,171.4,168.69,169.17,101627.0
2021-03-10 10:00:00,169.25,169.7,167.41,167.57,60308.0,169.25,169.7,167.41,167.57,60308.0
2021-03-10 10:30:00,167.6,168.7,167.43,168.27,32908.0,167.6,168.7,167.43,168.27,32908.0
2021-03-10 11:00:00,168.43,168.84,167.57,168.06,42821.0,168.43,168.84,167.57,168.06,42821.0
2021-03-10 11:30:00,168.09,168.43,167.09,167.45,36968.0,168.09,168.43,167.09,167.45,36968.0
2021-03-10 12:00:00,167.37,167.51,166.69,166.7,31743.0,167.37,167.51,166.69,166.7,31743.0
2021-03-10 12:30:00,166.77,167.1,165.88,166.5,22359.0,166.77,167.1,165.88,166.5,22359.0
2021-03-10 13:00:00,166.43,166.55,165.12,165.72,39988.0,166.43,166.55,165.12,165.72,39988.0
2021-03-10 13:30:00,165.81,165.88,163.81,164.02,57104.0,165.81,165.88,163.81,164.02,57104.0
2021-03-10 14:00:00,163.95,164.3,163.41,163.84,46764.0,163.95,164.3,163.41,163.84,46764.0
2021-03-10 14:30:00,163.74,164.35,163.0,164.14,51737.0,163.74,164.35,163.0,164.14,51737.0
2021-03-10 15:00:00,164.17,164.95,164.15,164.7,57225.0,164.17,164.95,164.15,164.7,57225.0
2021-03-10 15:30:00,164.78,165.19,164.51,164.82,131905.0,164.78,165.19,164.51,164.82,131905.0
2021-03-11 09:30:00,168.94,169.49,167.79,169.34,63734.0,168.94,169.49,167.79,169.34,63734.0
2021-03-11 10:00:00,169.5,170.27,168.74,169.56,73438.0,169.5,170.27,168.74,169.56,73438.0
2021-03-11 10:30:00,169.55,169.93,169.0,169.47,38208.0,169.55,169.93,169.0,169.47,38208.0
2021-03-11 11:00:00,169.93,171.24,169.48,171.23,56403.0,169.93,171.24,169.48,171.23,56403.0
2021-03-11 11:30:00,171.23,171.24,170.45,170.82,34229.0,171.23,171.24,170.45,170.82,34229.0
2021-03-11 12:00:00,170.73,171.36,170.43,170.54,35679.0,170.73,171.36,170.43,170.54,35679.0
2021-03-11 12:30:00,170.6,170.68,170.18,170.26,27098.0,170.6,170.68,170.18,170.26,27098.0
2021-03-11 13:00:00,170.22,170.46,170.08,170.31,28967.0,170.22,170.46,170.08,170.31,28967.0
2021-03-11 13:30:00,170.37,170.66,170.21,170.27,27856.0,170.37,170.66,170.21,170.27,27856.0
2021-03-11 14:00:00,170.38,171.15,170.38,170.84,30163.0,170.38,171.15,170.38,170.84,30163.0
2021-03-11 14:30:00,170.78,170.91,170.47,170.75,36310.0,170.78,170.91,170.47,170.75,36310.0
2021-03-11 15:00:00,170.84,171.48,170.68,171.43,48193.0,170.84,171.48,170.68,171.43,48193.0
2021-03-11 15:30:00,171.4,171.52,170.21,170.65,115711.0,171.4,171.52,170.21,170.65,115711.0
2021-03-12 09:30:00,169.14,169.14,166.39,168.76,44977.0,169.14,169.14,166.39,168.76,44977.0
2021-03-12 10:00:00,168.74,169.06,167.61,167.85,18829.0,168.74,169.06,167.61,167.85,18829.0
2021-03-12 10:30:00,168.04,168.58,167.51,167.88,25744.0,168.04,168.58,167.51,167.88,25744.0
2021-03-12 11:00:00,167.98,168.92,167.95,168.72,15462.0,167.98,168.92,167.95,168.72,15462.0
2021-03-12 11:30:00,168.89,169.31,168.58,169.04,20778.0,168.89,169.31,168.58,169.04,20778.0
2021-03-12 12:00:00,169.14,169.58,168.8,169.26,20432.0,169.14,169.58,168.8,169.26,20432.0
2021-03-12 12:30:00,169.26,169.53,168.71,168.98,15379.0,169.26,169.53,168.71,168.98,15379.0
2021-03-12 13:00:00,169.07,169.78,168.81,169.66,22944.0,169.07,169.78,168.81,169.66,22944.0
2021-03-12 13:30:00,169.66,170.07,169.55,169.69,17401.0,169.66,170.07,169.55,169.69,17401.0
2021-03-12 14:00:00,169.71,169.88,169.18,169.55,19303.0,169.71,169.88,169.18,169.55,19303.0
2021-03-12 14:30:00,169.56,170.24,169.56,169.9,18998.0,169.56,170.24,169.56,169.9,18998.0
2021-03-12 15:00:00,169.93,169.96,169.51,169.55,23796.0,169.93,169.96,169.51,169.55,23796.0
2021-03-12 15:30:00,169.57,170.64,169.54,170.32,101175.0,169.57,170.64,169.54,170.32,101175.0
2021-03-15 09:30:00,170.35,171.77,169.05,169.85,59323.0,170.35,171.77,169.05,169.85,59323.0
2021-03-15 10:00:00,169.89,170.91,168.5,168.5,26908.0,169.89,170.91,168.5,168.5,26908.0
2021-03-15 10:30:00,168.47,169.56,168.27,169.47,53904.0,168.47,169.56,168.27,169.47,53904.0
2021-03-15 11:00:00,169.42,169.73,168.56,169.02,37429.0,169.42,169.73,168.56,169.02,37429.0
2021-03-15 11:30:00,168.93,168.93,167.94,168.38,29256.0,168.93,168.93,167.94,168.38,29256.0
2021-03-15 12:00:00,168.4,168.9,168.33,168.67,15400.0,168.4,168.9,168.33,168.67,15400.0
2021-03-15 12:30:00,168.53,168.98,168.27,168.35,11709.0,168.53,168.98,168.27,168.35,11709.0
2021-03-15 13:00:00,168.53,168.53,167.92,168.21,21248.0,168.53,168.53,167.92,168.21,21248.0
2021-03-15 13:30:00,168.16,168.52,168.02,168.24,35629.0,168.16,168.52,168.02,168.24,35629.0
2021-03-15 14:00:00,168.28,168.76,168.2,168.27,29294.0,168.28,168.76,168.2,168.27,29294.0
2021-03-15 14:30:00,168.28,168.62,168.06,168.62,44991.0,168.28,168.62,168.06,168.62,44991.0
2021-03-15 15:00:00,168.58,168.86,168.43,168.67,36587.0,168.58,168.86,168.43,168.67,36587.0
2021-03-15 15:30:00,168.66,169.37,168.5,169.16,128993.0,168.66,169.37,168.5,169.16,128993.0
2021-03-16 09:30:00,171.5,172.22,169.75,172.22,79407.0,171.5,172.22,169.75,172.22,79407.0
2021-03-16 10:00:00,172.04,172.91,171.8,172.89,29443.0,172.04,172.91,171.8,172.89,29443.0
2021-03-16 10:30:00,172.88,173.47,172.29,173.27,34607.0,172.88,173.47,172.29,173.27,34607.0
2021-03-16 11:00:00,173.17,174.19,172.81,173.68,58407.0,173.17,174.19,172.81,173.68,58407.0
2021-03-16 11:30:00,173.8,174.38,173.45,173.83,54746.0,173.8,174.38,173.45,173.83,54746.0
2021-03-16 12:00:00,173.91,174.52,173.12,173.21,70641.0,173.91,174.52,173.12,173.21,70641.0
2021-03-16 12:30:00,173.25,173.61,172.72,172.93,71995.0,173.25,173.61,172.72,172.93,71995.0
2021-03-16 13:00:00,172.98,173.15,172.54,172.7,56129.0,172.98,173.15,172.54,172.7,56129.0
2021-03-16 13:30:00,172.66,173.04,172.49,172.92,64739.0,172.66,173.04,172.49,172.92,64739.0
2021-03-16 14:00:00,172.8,172.93,171.95,172.07,92321.0,172.8,172.93,171.95,172.07,92321.0
2021-03-16 14:30:00,172.09,172.5,171.56,171.97,136800.0,172.09,172.5,171.56,171.97,136800.0
2021-03-16 15:00:00,171.92,173.34,171.86,173.3,81868.0,171.92,173.34,171.86,173.3,81868.0
2021-03-16 15:30:00,173.32,173.98,172.99,173.01,285957.0,173.32,173.98,172.99,173.01,285957.0
2021-03-17 09:30:00,171.45,171.81,167.78,168.65,138323.0,171.45,171.81,167.78,168.65,138323.0
2021-03-17 10:00:00,168.87,170.13,168.7,169.4,51419.0,168.87,170.13,168.7,169.4,51419.0
2021-03-17 10:30:00,169.3,170.08,168.68,169.02,31519.0,169.3,170.08,168.68,169.02,31519.0
2021-03-17 11:00:00,168.91,168.91,167.86,168.06,43042.0,168.91,168.91,167.86,168.06,43042.0
2021-03-17 11:30:00,167.9,168.05,166.66,166.67,27881.0,167.9,168.05,166.66,166.67,27881.0
2021-03-17 12:00:00,166.51,167.1,166.11,166.77,35883.0,166.51,167.1,166.11,166.77,35883.0
2021-03-17 12:30:00,166.81,166.81,165.62,165.64,46846.0,166.81,166.81,165.62,165.64,46846.0
2021-03-17 13:00:00,165.73,167.11,165.5,166.97,58960.0,165.73,167.11,165.5,166.97,58960.0
2021-03-17 13:30:00,166.97,167.05,166.52,166.75,52071.0,166.97,167.05,166.52,166.75,52071.0
2021-03-17 14:00:00,166.88,168.79,166.76,167.81,163936.0,166.88,168.79,166.76,167.81,163936.0
2021-03-17 14:30:00,167.8,169.23,167.11,169.06,85139.0,167.8,169.23,167.11,169.06,85139.0
2021-03-17 15:00:00,169.2,169.63,168.05,168.11,70981.0,169.2,169.63,168.05,168.11,70981.0
2021-03-17 15:30:00,168.09,168.93,167.7,168.83,196115.0,168.09,168.93,167.7,168.83,196115.0
2021-03-18 09:30:00,167.89,169.99,167.0,169.09,88145.0,167.89,169.99,167.0,169.09,88145.0
2021-03-18 10:00:00,169.0,169.36,167.82,168.52,43594.0,169.0,169.36,167.82,168.52,43594.0
2021-03-18 10:30:00,168.47,170.43,167.88,170.17,521157.0,168.47,170.43,167.88,170.17,521157.0
2021-03-18 11:00:00,170.0,170.23,168.95,169.03,79779.0,170.0,170.23,168.95,169.03,79779.0
2021-03-18 11:30:00,169.08,169.16,168.62,168.93,86203.0,169.08,169.16,168.62,168.93,86203.0
2021-03-18 12:00:00,169.01,169.28,168.78,168.96,128830.0,169.01,169.28,168.78,168.96,128830.0
2021-03-18 12:30:00,168.86,169.58,168.86,169.13,87770.0,168.86,169.58,168.86,169.13,87770.0
2021-03-18 13:00:00,169.08,169.57,168.92,169.49,61888.0,169.08,169.57,168.92,169.49,61888.0
2021-03-18 13:30:00,169.46,169.55,169.0,169.06,54213.0,169.46,169.55,169.0,169.06,54213.0
2021-03-18 14:00:00,169.0,169.06,168.25,168.32,50333.0,169.0,169.06,168.25,168.32,50333.0
2021-03-18 14:30:00,168.33,168.5,167.15,167.46,77076.0,168.33,168.5,167.15,167.46,77076.0
2021-03-18 15:00:00,167.5,167.91,167.23,167.47,72493.0,167.5,167.91,167.23,167.47,72493.0
2021-03-18 15:30:00,167.55,167.55,166.56,167.22,201240.0,167.55,167.55,166.56,167.22,201240.0
2021-03-19 09:30:00,169.17,171.49,169.17,169.33,218145.0,169.17,171.49,169.17,169.33,218145.0
2021-03-19 10:00:00,169.37,169.7,168.07,169.29,34139.0,169.37,169.7,168.07,169.29,34139.0
2021-03-19 10:30:00,169.28,170.26,169.01,170.0,43043.0,169.28,170.26,169.01,170.0,43043.0
2021-03-19 11:00:00,170.06,170.41,169.51,169.97,25557.0,170.06,170.41,169.51,169.97,25557.0
2021-03-19 11:30:00,170.04,170.9,169.7,170.71,44386.0,170.04,170.9,169.7,170.71,44386.0
2021-03-19 12:00:00,170.71,170.74,169.86,169.94,40170.0,170.71,170.74,169.86,169.94,40170.0
2021-03-19 12:30:00,169.9,170.19,169.62,170.04,22033.0,169.9,170.19,169.62,170.04,22033.0
2021-03-19 13:00:00,169.97,170.93,169.72,170.93,24452.0,169.97,170.93,169.72,170.93,24452.0
2021-03-19 13:30:00,170.94,171.07,169.99,170.13,57531.0,170.94,171.07,169.99,170.13,57531.0
2021-03-19 14:00:00,170.16,170.3,169.19,169.75,56019.0,170.16,170.3,169.19,169.75,56019.0
2021-03-19 14:30:00,169.7,170.95,169.7,170.95,40154.0,169.7,170.95,169.7,170.95,40154.0
2021-03-19 15:00:00,170.96,170.99,169.88,170.32,41623.0,170.96,170.99,169.88,170.32,41623.0
2021-03-19 15:30:00,170.34,170.42,169.43,169.73,219720.0,170.34,170.42,169.43,169.73,219720.0
2021-03-22 09:30:00,171.29,173.17,170.87,172.66,72232.0,171.29,173.17,170.87,172.66,72232.0
2021-03-22 10:00:00,172.77,173.3,172.29,172.49,60330.0,172.77,173.3,172.29,172.49,60330.0
2021-03-22 10:30:00,172.45,172.51,171.53,171.82,42399.0,172.45,172.51,171.53,171.82,42399.0
2021-03-22 11:00:00,171.76,172.35,171.67,172.13,40824.0,171.76,172.35,171.67,172.13,40824.0
2021-03-22 11:30:00,172.18,172.34,171.21,171.3,39838.0,172.18,172.34,171.21,171.3,39838.0
2021-03-22 12:00:00,171.4,173.23,171.37,173.15,69975.0,171.4,173.23,171.37,173.15,69975.0
2021-03-22 12:30:00,173.15,173.4,172.91,173.0,51513.0,173.15,173.4,172.91,173.0,51513.0
2021-03-22 13:00:00,172.98,172.98,172.12,172.53,22048.0,172.98,172.98,172.12,172.53,22048.0
2021-03-22 13:30:00,172.54,172.98,172.42,172.78,20054.0,172.54,172.98,172.42,172.78,20054.0
2021-03-22 14:00:00,172.71,172.92,172.4,172.76,18485.0,172.71,172.92,172.4,172.76,18485.0
2021-03-22 14:30:00,172.77,173.3,172.64,173.3,23757.0,172.77,173.3,172.64,173.3,23757.0
2021-03-22 15:00:00,173.28,173.28,172.12,172.31,35998.0,173.28,173.28,172.12,172.31,35998.0
2021-03-22 15:30:00,172.25,172.58,171.76,171.83,141820.0,172.25,172.58,171.76,171.83,141820.0
2021-03-23 09:30:00,171.86,175.59,171.56,175.44,137719.0,171.86,175.59,171.56,175.44,137719.0
2021-03-23 10:00:00,175.53,176.56,174.12,174.85,192895.0,175.53,176.56,174.12,174.85,192895.0
2021-03-23 10:30:00,175.01,175.39,174.57,175.3,38321.0,175.01,175.39,174.57,175.3,38321.0
2021-03-23 11:00:00,175.39,176.42,175.27,176.31,42327.0,175.39,176.42,175.27,176.31,42327.0
2021-03-23 11:30:00,176.35,177.08,176.35,176.4,79032.0,176.35,177.08,176.35,176.4,79032.0
2021-03-23 12:00:00,176.4,176.95,175.91,175.99,49010.0,176.4,176.95,175.91,175.99,49010.0
2021-03-23 12:30:00,176.03,176.23,174.89,175.44,65752.0,176.03,176.23,174.89,175.44,65752.0
2021-03-23 13:00:00,175.49,176.33,175.34,175.54,26465.0,175.49,176.33,175.34,175.54,26465.0
2021-03-23 13:30:00,175.54,175.62,174.95,175.55,29185.0,175.54,175.62,174.95,175.55,29185.0
2021-03-23 14:00:00,175.42,176.11,175.25,175.97,34005.0,175.42,176.11,175.25,175.97,34005.0
2021-03-23 14:30:00,176.03,176.56,175.59,175.72,42643.0,176.03,176.56,175.59,175.72,42643.0
2021-03-23 15:00:00,175.68,175.82,173.89,173.89,91397.0,175.68,175.82,173.89,173.89,91397.0
2021-03-23 15:30:00,173.92,174.25,173.49,173.85,186030.0,173.92,174.25,173.49,173.85,186030.0
2021-03-24 09:30:00,174.49,174.49,170.3,170.47,111222.0,174.49,174.49,170.3,170.47,111222.0
2021-03-24 10:00:00,170.41,170.61,169.33,169.67,72254.0,170.41,170.61,169.33,169.67,72254.0
2021-03-24 10:30:00,169.66,171.5,169.63,171.26,41646.0,169.66,171.5,169.63,171.26,41646.0
2021-03-24 11:00:00,171.37,172.52,171.3,172.02,43899.0,171.37,172.52,171.3,172.02,43899.0
2021-03-24 11:30:00,171.87,172.04,171.02,171.54,27218.0,171.87,172.04,171.02,171.54,27218.0
2021-03-24 12:00:00,171.54,172.24,171.28,172.18,39293.0,171.54,172.24,171.28,172.18,39293.0
2021-03-24 12:30:00,172.25,172.42,172.02,172.1,36818.0,172.25,172.42,172.02,172.1,36818.0
2021-03-24 13:00:00,172.09,172.09,170.87,171.72,70329.0,172.09,172.09,170.87,171.72,70329.0
2021-03-24 13:30:00,171.65,171.65,170.41,171.27,28183.0,171.65,171.65,170.41,171.27,28183.0
2021-03-24 14:00:00,171.22,171.55,170.76,171.11,14615.0,171.22,171.55,170.76,171.11,14615.0
2021-03-24 14:30:00,171.0,171.37,170.67,170.93,26426.0,171.0,171.37,170.67,170.93,26426.0
2021-03-24 15:00:00,170.75,170.99,170.26,170.78,43686.0,170.75,170.99,170.26,170.78,43686.0
2021-03-24 15:30:00,170.87,171.11,170.13,170.29,124713.0,170.87,171.11,170.13,170.29,124713.0
2021-03-25 09:30:00,169.59,170.0,168.06,169.55,70936.0,169.59,170.0,168.06,169.55,70936.0
2021-03-25 10:00:00,169.85,170.14,168.29,168.29,28267.0,169.85,170.14,168.29,168.29,28267.0
2021-03-25 10:30:00,168.44,168.68,167.5,167.7,23998.0,168.44,168.68,167.5,167.7,23998.0
2021-03-25 11:00:00,167.57,168.4,167.4,167.75,33643.0,167.57,168.4,167.4,167.75,33643.0
2021-03-25 11:30:00,167.75,168.15,167.11,168.0,27296.0,167.75,168.15,167.11,168.0,27296.0
2021-03-25 12:00:00,167.86,169.3,167.86,169.28,23502.0,167.86,169.3,167.86,169.28,23502.0
2021-03-25 12:30:00,169.36,169.67,168.94,169.45,33626.0,169.36,169.67,168.94,169.45,33626.0
2021-03-25 13:00:00,169.5,169.5,168.69,168.82,13251.0,169.5,169.5,168.69,168.82,13251.0
2021-03-25 13:30:00,168.96,169.18,168.25,168.25,10252.0,168.96,169.18,168.25,168.25,10252.0
2021-03-25 14:00:00,168.13,168.49,167.82,168.13,18727.0,168.13,168.49,167.82,168.13,18727.0
2021-03-25 14:30:00,168.15,169.92,168.14,169.82,29439.0,168.15,169.92,168.14,169.82,29439.0
2021-03-25 15:00:00,169.83,170.03,169.39,169.73,30602.0,169.83,170.03,169.39,169.73,30602.0
2021-03-25 15:30:00,169.75,170.49,169.53,169.8,104200.0,169.75,170.49,169.53,169.8,104200.0
2021-03-26 09:30:00,169.21,171.36,168.76,170.44,41655.0,169.21,171.36,168.76,170.44,41655.0
2021-03-26 10:00:00,170.61,171.68,170.22,171.56,70481.0,170.61,171.68,170.22,171.56,70481.0
2021-03-26 10:30:00,171.49,172.15,170.99,171.15,81194.0,171.49,172.15,170.99,171.15,81194.0
2021-03-26 11:00:00,171.32,171.32,170.07,170.52,33851.0,171.32,171.32,170.07,170.52,33851.0
2021-03-26 11:30:00,170.57,170.95,170.34,170.73,37749.0,170.57,170.95,170.34,170.73,37749.0
2021-03-26 12:00:00,170.84,171.12,170.21,170.28,21398.0,170.84,171.12,170.21,170.28,21398.0
2021-03-26 12:30:00,170.3,171.07,170.11,170.85,18591.0,170.3,171.07,170.11,170.85,18591.0
2021-03-26 13:00:00,170.95,171.75,170.95,171.75,17668.0,170.95,171.75,170.95,171.75,17668.0
2021-03-26 13:30:00,171.84,171.98,171.38,171.72,29282.0,171.84,171.98,171.38,171.72,29282.0
2021-03-26 14:00:00,171.72,172.89,171.2,172.84,48753.0,171.72,172.89,171.2,172.84,48753.0
2021-03-26 14:30:00,172.9,172.99,171.62,172.79,74505.0,172.9,172.99,171.62,172.79,74505.0
2021-03-26 15:00:00,172.83,173.2,172.36,172.45,44085.0,172.83,173.2,172.36,172.45,44085.0
2021-03-26 15:30:00,172.61,174.39,172.43,174.38,158321.0,172.61,174.39,172.43,174.38,158321.0
2021-03-29 09:30:00,173.12,175.91,172.81,174.96,119988.0,173.12,175.91,172.81,174.96,119988.0
2021-03-29 10:00:00,174.9,175.63,174.7,175.35,117252.0,174.9,175.63,174.7,175.35,117252.0
2021-03-29 10:30:00,175.13,176.84,174.98,176.26,32563.0,175.13,176.84,174.98,176.26,32563.0
2021-03-29 11:00:00,176.3,177.17,175.53,177.1,38067.0,176.3,177.17,175.53,177.1,38067.0
2021-03-29 11:30:00,176.99,177.35,176.5,176.58,31870.0,176.99,177.35,176.5,176.58,31870.0
2021-03-29 12:00:00,176.59,176.59,175.95,176.48,150294.0,176.59,176.59,175.95,176.48,150294.0
2021-03-29 12:30:00,176.47,177.25,176.14,177.08,31176.0,176.47,177.25,176.14,177.08,31176.0
2021-03-29 13:00:00,177.13,177.48,177.11,177.17,18137.0,177.13,177.48,177.11,177.17,18137.0
2021-03-29 13:30:00,177.01,177.28,176.75,176.99,18811.0,177.01,177.28,176.75,176.99,18811.0
2021-03-29 14:00:00,176.96,177.05,176.02,176.42,23969.0,176.96,177.05,176.02,176.42,23969.0
2021-03-29 14:30:00,176.38,176.65,176.09,176.27,20383.0,176.38,176.65,176.09,176.27,20383.0
2021-03-29 15:00:00,176.52,176.83,176.23,176.36,25754.0,176.52,176.83,176.23,176.36,25754.0
2021-03-29 15:30:00,176.4,176.66,175.94,176.35,127422.0,176.4,176.66,175.94,176.35,127422.0
2021-03-30 09:30:00,176.17,177.37,175.06,176.1,197281.0,176.17,177.37,175.06,176.1,197281.0
2021-03-30 10:00:00,176.0,176.56,175.62,175.98,80098.0,176.0,176.56,175.62,175.98,80098.0
2021-03-30 10:30:00,175.77,176.05,174.88,175.59,48804.0,175.77,176.05,174.88,175.59,48804.0
2021-03-30 11:00:00,176.0,176.13,174.88,175.24,25905.0,176.0,176.13,174.88,175.24,25905.0
2021-03-30 11:30:00,175.24,176.21,174.86,176.19,66115.0,175.24,176.21,174.86,176.19,66115.0
2021-03-30 12:00:00,176.16,176.23,175.23,175.84,141094.0,176.16,176.23,175.23,175.84,141094.0
2021-03-30 12:30:00,175.84,176.13,175.0,175.13,29333.0,175.84,176.13,175.0,175.13,29333.0
2021-03-30 13:00:00,175.16,175.85,174.95,175.81,7647.0,175.16,175.85,174.95,175.81,7647.0
2021-03-30 13:30:00,175.71,175.85,175.27,175.47,16924.0,175.71,175.85,175.27,175.47,16924.0
2021-03-30 14:00:00,175.44,176.04,175.35,175.89,86704.0,175.44,176.04,175.35,175.89,86704.0
2021-03-30 14:30:00,175.89,176.83,175.89,176.75,60014.0,175.89,176.83,175.89,176.75,60014.0
2021-03-30 15:00:00,176.75,176.76,176.01,176.19,24149.0,176.75,176.76,176.01,176.19,24149.0
2021-03-30 15:30:00,176.23,177.18,176.09,177.12,325294.0,176.23,177.18,176.09,177.12,325294.0
2021-03-31 09:30:00,177.39,178.2,176.77,177.83,94904.0,177.39,178.2,176.77,177.83,94904.0
2021-03-31 10:00:00,177.91,178.4,177.45,177.57,49331.0,177.91,178.4,177.45,177.57,49331.0
2021-03-31 10:30:00,177.74,178.49,177.48,177.52,41978.0,177.74,178.49,177.48,177.52,41978.0
2021-03-31 11:00:00,177.46,177.94,177.15,177.36,34253.0,177.46,177.94,177.15,177.36,34253.0
2021-03-31 11:30:00,177.46,178.18,177.17,178.1,25158.0,177.46,178.18,177.17,178.1,25158.0
2021-03-31 12:00:00,178.21,178.23,177.13,177.63,22830.0,178.21,178.23,177.13,177.63,22830.0
2021-03-31 12:30:00,177.61,177.86,177.15,177.37,29520.0,177.61,177.86,177.15,177.37,29520.0
2021-03-31 13:00:00,177.38,178.46,177.34,178.46,34643.0,177.38,178.46,177.34,178.46,34643.0
2021-03-31 13:30:00,178.38,178.39,177.62,177.62,15664.0,178.38,178.39,177.62,177.62,15664.0
2021-03-31 14:00:00,177.63,177.71,177.29,177.55,19730.0,177.63,177.71,177.29,177.55,19730.0
2021-03-31 14:30:00,177.54,177.59,177.03,177.37,25051.0,177.54,177.59,177.03,177.37,25051.0
2021-03-31 15:00:00,177.57,177.86,176.86,176.86,32989.0,177.57,177.86,176.86,176.86,32989.0
2021-03-31 15:30:00,177.01,177.41,176.51,176.69,151627.0,177.01,177.41,176.51,176.69,151627.0
2021-04-01 09:30:00,177.73,179.52,177.73,178.69,62683.0,177.73,179.52,177.73,178.69,62683.0
2021-04-01 10:00:00,178.62,179.5,177.68,179.01,74887.0,178.62,179.5,177.68,179.01,74887.0
2021-04-01 10:30:00,178.98,179.18,178.24,178.98,38408.0,178.98,179.18,178.24,178.98,38408.0
2021-04-01 11:00:00,179.05,179.76,178.92,179.12,56868.0,179.05,179.76,178.92,179.12,56868.0
2021-04-01 11:30:00,179.08,179.33,178.59,178.94,75188.0,179.08,179.33,178.59,178.94,75188.0
2021-04-01 12:00:00,178.94,179.17,178.36,179.17,43334.0,178.94,179.17,178.36,179.17,43334.0
2021-04-01 12:30:00,179.09,179.22,178.76,178.95,29264.0,179.09,179.22,178.76,178.95,29264.0
2021-04-01 13:00:00,179.01,179.09,177.83,177.98,25475.0,179.01,179.09,177.83,177.98,25475.0
2021-04-01 13:30:00,177.95,178.76,177.83,178.55,24748.0,177.95,178.76,177.83,178.55,24748.0
2021-04-01 14:00:00,178.56,178.81,178.37,178.47,29887.0,178.56,178.81,178.37,178.47,29887.0
2021-04-01 14:30:00,178.5,178.78,178.48,178.64,21944.0,178.5,178.78,178.48,178.64,21944.0
2021-04-01 15:00:00,178.61,179.24,178.61,179.15,55050.0,178.61,179.24,178.61,179.15,55050.0
2021-04-01 15:30:00,179.15,180.43,178.73,180.04,173907.0,179.15,180.43,178.73,180.04,173907.0
2021-04-05 09:30:00,180.62,181.47,178.77,179.07,89512.0,180.62,181.47,178.77,179.07,89512.0
2021-04-05 10:00:00,179.01,180.99,179.01,180.5,31177.0,179.01,180.99,179.01,180.5,31177.0
2021-04-05 10:30:00,180.5,181.58,180.49,181.56,33038.0,180.5,181.58,180.49,181.56,33038.0
2021-04-05 11:00:00,181.67,181.69,181.0,181.18,30000.0,181.67,181.69,181.0,181.18,30000.0
2021-04-05 11:30:00,181.21,182.75,181.2,182.75,35961.0,181.21,182.75,181.2,182.75,35961.0
2021-04-05 12:00:00,182.86,183.61,182.51,183.42,29799.0,182.86,183.61,182.51,183.42,29799.0
2021-04-05 12:30:00,183.42,183.62,182.62,183.09,22915.0,183.42,183.62,182.62,183.09,22915.0
2021-04-05 13:00:00,183.06,183.59,182.99,183.04,40891.0,183.06,183.59,182.99,183.04,40891.0
2021-04-05 13:30:00,183.05,183.84,183.05,183.83,40878.0,183.05,183.84,183.05,183.83,40878.0
2021-04-05 14:00:00,183.96,184.21,183.56,184.08,40061.0,183.96,184.21,183.56,184.08,40061.0
2021-04-05 14:30:00,184.15,184.34,183.55,184.0,45045.0,184.15,184.34,183.55,184.0,45045.0
2021-04-05 15:00:00,184.0,184.12,183.65,183.66,39740.0,184.0,184.12,183.65,183.66,39740.0
2021-04-05 15:30:00,183.65,183.99,183.12,183.44,126752.0,183.65,183.99,183.12,183.44,126752.0
2021-04-06 09:30:00,183.48,185.25,183.31,183.96,61018.0,183.48,185.25,183.31,183.96,61018.0
2021-04-06 10:00:00,183.95,184.65,182.78,184.28,81050.0,183.95,184.65,182.78,184.28,81050.0
2021-04-06 10:30:00,184.24,184.24,183.23,184.09,33622.0,184.24,184.24,183.23,184.09,33622.0
2021-04-06 11:00:00,184.28,184.89,184.03,184.44,46175.0,184.28,184.89,184.03,184.44,46175.0
2021-04-06 11:30:00,184.41,184.52,183.72,184.28,28162.0,184.41,184.52,183.72,184.28,28162.0
2021-04-06 12:00:00,184.39,185.29,183.99,184.63,57857.0,184.39,185.29,183.99,184.63,57857.0
2021-04-06 12:30:00,184.59,184.84,184.34,184.43,20163.0,184.59,184.84,184.34,184.43,20163.0
2021-04-06 13:00:00,184.44,184.79,184.2,184.4,20177.0,184.44,184.79,184.2,184.4,20177.0
2021-04-06 13:30:00,184.37,185.06,184.17,184.45,27591.0,184.37,185.06,184.17,184.45,27591.0
2021-04-06 14:00:00,184.47,184.7,184.27,184.52,30031.0,184.47,184.7,184.27,184.52,30031.0
2021-04-06 14:30:00,184.59,185.08,184.24,185.02,24061.0,184.59,185.08,184.24,185.02,24061.0
2021-04-06 15:00:00,184.98,184.98,184.22,184.55,33338.0,184.98,184.98,184.22,184.55,33338.0
2021-04-06 15:30:00,184.58,184.64,183.72,184.0,113375.0,184.58,184.64,183.72,184.0,113375.0
2021-04-07 09:30:00,183.93,184.35,182.5,183.87,94161.0,183.93,184.35,182.5,183.87,94161.0
2021-04-07 10:00:00,183.86,185.06,183.85,184.35,31871.0,183.86,185.06,183.85,184.35,31871.0
2021-04-07 10:30:00,184.46,184.67,182.79,182.8,32646.0,184.46,184.67,182.79,182.8,32646.0
2021-04-07 11:00:00,182.78,183.8,182.6,182.96,39263.0,182.78,183.8,182.6,182.96,39263.0
2021-04-07 11:30:00,183.06,184.32,182.98,184.07,49641.0,183.06,184.32,182.98,184.07,49641.0
2021-04-07 12:00:00,184.1,184.27,183.64,183.86,20844.0,184.1,184.27,183.64,183.86,20844.0
2021-04-07 12:30:00,183.77,184.16,183.58,183.58,26978.0,183.77,184.16,183.58,183.58,26978.0
2021-04-07 13:00:00,183.6,183.71,183.02,183.02,28005.0,183.6,183.71,183.02,183.02,28005.0
2021-04-07 13:30:00,183.0,183.59,183.0,183.56,23236.0,183.0,183.59,183.0,183.56,23236.0
2021-04-07 14:00:00,183.49,184.05,183.49,183.83,15783.0,183.49,184.05,183.49,183.83,15783.0
2021-04-07 14:30:00,183.81,183.89,183.36,183.54,21918.0,183.81,183.89,183.36,183.54,21918.0
2021-04-07 15:00:00,183.58,183.88,183.41,183.66,33119.0,183.58,183.88,183.41,183.66,33119.0
2021-04-07 15:30:00,183.65,184.16,183.51,183.64,102435.0,183.65,184.16,183.51,183.64,102435.0
2021-04-08 09:30:00,186.02,186.11,184.6,184.97,88282.0,186.02,186.11,184.6,184.97,88282.0
2021-04-08 10:00:00,184.89,185.59,184.55,185.56,40720.0,184.89,185.59,184.55,185.56,40720.0
2021-04-08 10:30:00,185.58,186.21,185.31,185.68,43908.0,185.58,186.21,185.31,185.68,43908.0
2021-04-08 11:00:00,185.64,185.65,184.32,184.36,22578.0,185.64,185.65,184.32,184.36,22578.0
2021-04-08 11:30:00,184.35,184.44,183.6,183.65,24087.0,184.35,184.44,183.6,183.65,24087.0
2021-04-08 12:00:00,183.65,183.94,182.2,182.37,43615.0,183.65,183.94,182.2,182.37,43615.0
2021-04-08 12:30:00,182.36,182.93,182.13,182.54,30238.0,182.36,182.93,182.13,182.54,30238.0
2021-04-08 13:00:00,182.53,182.81,182.43,182.61,22211.0,182.53,182.81,182.43,182.61,22211.0
2021-04-08 13:30:00,182.63,182.95,182.56,182.78,18735.0,182.63,182.95,182.56,182.78,18735.0
2021-04-08 14:00:00,182.81,183.01,182.73,182.96,16362.0,182.81,183.01,182.73,182.96,16362.0
2021-04-08 14:30:00,182.92,182.92,182.42,182.42,13795.0,182.92,182.92,182.42,182.42,13795.0
2021-04-08 15:00:00,182.46,183.08,182.39,182.66,22814.0,182.46,183.08,182.39,182.66,22814.0
2021-04-08 15:30:00,182.61,183.61,182.61,183.61,116038.0,182.61,183.61,182.61,183.61,116038.0
2021-04-09 09:30:00,183.57,183.57,180.75,181.51,53770.0,183.57,183.57,180.75,181.51,53770.0
2021-04-09 10:00:00,181.47,182.19,180.72,181.13,43345.0,181.47,182.19,180.72,181.13,43345.0
2021-04-09 10:30:00,181.13,181.39,180.55,181.22,29492.0,181.13,181.39,180.55,181.22,29492.0
2021-04-09 11:00:00,181.29,181.72,180.98,181.34,29697.0,181.29,181.72,180.98,181.34,29697.0
2021-04-09 11:30:00,181.38,181.68,181.01,181.61,30106.0,181.38,181.68,181.01,181.61,30106.0
2021-04-09 12:00:00,181.59,182.07,181.57,181.82,33218.0,181.59,182.07,181.57,181.82,33218.0
2021-04-09 12:30:00,181.84,182.01,181.61,181.93,23992.0,181.84,182.01,181.61,181.93,23992.0
2021-04-09 13:00:00,182.1,182.84,182.05,182.6,19476.0,182.1,182.84,182.05,182.6,19476.0
2021-04-09 13:30:00,182.6,183.48,182.51,183.28,28236.0,182.6,183.48,182.51,183.28,28236.0
2021-04-09 14:00:00,183.3,183.72,183.24,183.4,26077.0,183.3,183.72,183.24,183.4,26077.0
2021-04-09 14:30:00,183.4,183.4,182.87,183.09,18719.0,183.4,183.4,182.87,183.09,18719.0
2021-04-09 15:00:00,183.06,183.84,183.0,183.75,44846.0,183.06,183.84,183.0,183.75,44846.0
2021-04-09 15:30:00,183.74,184.48,183.73,184.11,112548.0,183.74,184.48,183.73,184.11,112548.0
2021-04-12 09:30:00,182.81,182.95,180.69,181.12,73046.0,182.81,182.95,180.69,181.12,73046.0
2021-04-12 10:00:00,181.08,182.58,181.05,181.89,24265.0,181.08,182.58,181.05,181.89,24265.0
2021-04-12 10:30:00,181.76,181.96,180.73,181.7,26770.0,181.76,181.96,180.73,181.7,26770.0
2021-04-12 11:00:00,181.7,182.51,181.66,182.48,16842.0,181.7,182.51,181.66,182.48,16842.0
2021-04-12 11:30:00,182.46,182.46,181.44,181.66,22260.0,182.46,182.46,181.44,181.66,22260.0
2021-04-12 12:00:00,181.7,181.73,181.06,181.68,20834.0,181.7,181.73,181.06,181.68,20834.0
2021-04-12 12:30:00,181.7,181.83,181.42,181.83,15138.0,181.7,181.83,181.42,181.83,15138.0
2021-04-12 13:00:00,181.8,182.25,181.73,181.93,30524.0,181.8,182.25,181.73,181.93,30524.0
2021-04-12 13:30:00,181.87,182.3,181.87,182.11,19696.0,181.87,182.3,181.87,182.11,19696.0
2021-04-12 14:00:00,182.13,182.5,182.01,182.38,26267.0,182.13,182.5,182.01,182.38,26267.0
2021-04-12 14:30:00,182.45,182.49,181.69,181.85,35960.0,182.45,182.49,181.69,181.85,35960.0
2021-04-12 15:00:00,181.85,181.85,181.24,181.44,23386.0,181.85,181.85,181.24,181.44,23386.0
2021-04-12 15:30:00,181.41,182.94,181.4,182.76,106524.0,181.41,182.94,181.4,182.76,106524.0
2021-04-13 09:30:00,184.37,185.63,183.09,184.08,76734.0,184.37,185.63,183.09,184.08,76734.0
2021-04-13 10:00:00,184.18,184.58,183.21,183.5,73676.0,184.18,184.58,183.21,183.5,73676.0
2021-04-13 10:30:00,183.68,183.79,183.07,183.24,34205.0,183.68,183.79,183.07,183.24,34205.0
2021-04-13 11:00:00,183.24,183.34,182.55,182.63,22833.0,183.24,183.34,182.55,182.63,22833.0
2021-04-13 11:30:00,182.65,183.01,182.37,182.38,20728.0,182.65,183.01,182.37,182.38,20728.0
2021-04-13 12:00:00,182.49,182.6,181.75,182.08,24545.0,182.49,182.6,181.75,182.08,24545.0
2021-04-13 12:30:00,182.03,182.3,181.82,181.92,24740.0,182.03,182.3,181.82,181.92,24740.0
2021-04-13 13:00:00,181.88,182.68,181.64,182.62,34492.0,181.88,182.68,181.64,182.62,34492.0
2021-04-13 13:30:00,182.6,182.71,182.46,182.57,17523.0,182.6,182.71,182.46,182.57,17523.0
2021-04-13 14:00:00,182.58,182.89,182.41,182.89,22498.0,182.58,182.89,182.41,182.89,22498.0
2021-04-13 14:30:00,182.91,183.28,182.8,183.19,21909.0,182.91,183.28,182.8,183.19,21909.0
2021-04-13 15:00:00,183.19,183.24,182.68,182.68,46090.0,183.19,183.24,182.68,182.68,46090.0
2021-04-13 15:30:00,182.73,182.89,182.23,182.6,113536.0,182.73,182.89,182.23,182.6,113536.0
2021-04-14 09:30:00,183.63,184.7,183.09,184.65,43404.0,183.63,184.7,183.09,184.65,43404.0
2021-04-14 10:00:00,184.65,184.83,183.4,183.54,35842.0,184.65,184.83,183.4,183.54,35842.0
2021-04-14 10:30:00,183.7,184.21,183.26,183.26,18564.0,183.7,184.21,183.26,183.26,18564.0
2021-04-14 11:00:00,183.4,183.5,182.46,182.69,15551.0,183.4,183.5,182.46,182.69,15551.0
2021-04-14 11:30:00,182.7,183.19,182.64,183.05,16076.0,182.7,183.19,182.64,183.05,16076.0
2021-04-14 12:00:00,183.09,183.38,182.66,183.02,11132.0,183.09,183.38,182.66,183.02,11132.0
2021-04-14 12:30:00,182.95,183.69,182.79,183.52,12005.0,182.95,183.69,182.79,183.52,12005.0
2021-04-14 13:00:00,183.58,183.71,183.32,183.34,7597.0,183.58,183.71,183.32,183.34,7597.0
2021-04-14 13:30:00,183.34,183.34,182.5,182.5,8391.0,183.34,183.34,182.5,182.5,8391.0
2021-04-14 14:00:00,182.31,182.8,181.98,182.7,15400.0,182.31,182.8,181.98,182.7,15400.0
2021-04-14 14:30:00,182.71,182.87,181.48,181.53,45897.0,182.71,182.87,181.48,181.53,45897.0
2021-04-14 15:00:00,181.5,181.89,181.05,181.33,62417.0,181.5,181.89,181.05,181.33,62417.0
2021-04-14 15:30:00,181.3,181.44,180.79,181.32,116002.0,181.3,181.44,180.79,181.32,116002.0
2021-04-15 09:30:00,180.73,182.51,180.49,181.46,80819.0,180.73,182.51,180.49,181.46,80819.0
2021-04-15 10:00:00,181.5,182.74,181.29,182.5,31850.0,181.5,182.74,181.29,182.5,31850.0
2021-04-15 10:30:00,182.56,182.79,181.57,181.57,23184.0,182.56,182.79,181.57,181.57,23184.0
2021-04-15 11:00:00,181.65,182.79,181.51,182.46,32873.0,181.65,182.79,181.51,182.46,32873.0
2021-04-15 11:30:00,182.52,182.69,182.0,182.11,17609.0,182.52,182.69,182.0,182.11,17609.0
2021-04-15 12:00:00,182.09,182.71,181.85,182.7,32725.0,182.09,182.71,181.85,182.7,32725.0
2021-04-15 12:30:00,182.66,182.97,182.45,182.93,34119.0,182.66,182.97,182.45,182.93,34119.0
2021-04-15 13:00:00,182.93,183.21,182.52,182.72,24886.0,182.93,183.21,182.52,182.72,24886.0
2021-04-15 13:30:00,182.76,183.0,182.56,182.56,18138.0,182.76,183.0,182.56,182.56,18138.0
2021-04-15 14:00:00,182.5,182.87,182.35,182.75,18300.0,182.5,182.87,182.35,182.75,18300.0
2021-04-15 14:30:00,182.85,183.0,182.69,182.89,25400.0,182.85,183.0,182.69,182.89,25400.0
2021-04-15 15:00:00,182.9,182.92,182.12,182.15,32176.0,182.9,182.92,182.12,182.15,32176.0
2021-04-15 15:30:00,182.18,182.87,182.14,182.54,81057.0,182.18,182.87,182.14,182.54,81057.0
2021-04-16 09:30:00,182.75,182.75,179.72,180.08,54192.0,182.75,182.75,179.72,180.08,54192.0
2021-04-16 10:00:00,180.13,181.08,180.13,180.29,23368.0,180.13,181.08,180.13,180.29,23368.0
2021-04-16 10:30:00,180.32,180.68,179.72,180.56,38745.0,180.32,180.68,179.72,180.56,38745.0
2021-04-16 11:00:00,180.54,180.57,179.08,179.1,39003.0,180.54,180.57,179.08,179.1,39003.0
2021-04-16 11:30:00,179.09,179.7,178.81,179.36,36345.0,179.09,179.7,178.81,179.36,36345.0
2021-04-16 12:00:00,179.35,179.72,179.19,179.56,22753.0,179.35,179.72,179.19,179.56,22753.0
2021-04-16 12:30:00,179.53,179.57,178.62,178.71,47431.0,179.53,179.57,178.62,178.71,47431.0
2021-04-16 13:00:00,178.71,178.71,177.9,178.26,44610.0,178.71,178.71,177.9,178.26,44610.0
2021-04-16 13:30:00,178.26,178.33,177.71,177.76,29529.0,178.26,178.33,177.71,177.76,29529.0
2021-04-16 14:00:00,177.76,178.69,177.67,178.48,47354.0,177.76,178.69,177.67,178.48,47354.0
2021-04-16 14:30:00,178.5,178.66,178.01,178.14,33216.0,178.5,178.66,178.01,178.14,33216.0
2021-04-16 15:00:00,178.17,178.47,177.97,178.28,42823.0,178.17,178.47,177.97,178.28,42823.0
2021-04-16 15:30:00,178.25,179.05,178.12,178.8,158056.0,178.25,179.05,178.12,178.8,158056.0
2021-04-19 09:30:00,178.25,179.52,177.83,178.26,53360.0,178.25,179.52,177.83,178.26,53360.0
2021-04-19 10:00:00,178.11,178.23,177.0,177.84,21201.0,178.11,178.23,177.0,177.84,21201.0
2021-04-19 10:30:00,177.76,177.9,176.54,177.44,40918.0,177.76,177.9,176.54,177.44,40918.0
2021-04-19 11:00:00,177.56,178.19,177.02,177.54,23771.0,177.56,178.19,177.02,177.54,23771.0
2021-04-19 11:30:00,177.42,177.42,176.64,177.01,34886.0,177.42,177.42,176.64,177.01,34886.0
2021-04-19 12:00:00,176.83,177.05,176.51,176.71,23163.0,176.83,177.05,176.51,176.71,23163.0
2021-04-19 12:30:00,176.69,177.08,176.11,177.07,22099.0,176.69,177.08,176.11,177.07,22099.0
2021-04-19 13:00:00,176.99,177.52,176.99,177.27,13962.0,176.99,177.52,176.99,177.27,13962.0
2021-04-19 13:30:00,177.25,178.11,177.18,178.06,13236.0,177.25,178.11,177.18,178.06,13236.0
2021-04-19 14:00:00,178.12,178.57,177.72,178.36,12903.0,178.12,178.57,177.72,178.36,12903.0
2021-04-19 14:30:00,178.47,178.55,178.25,178.46,14544.0,178.47,178.55,178.25,178.46,14544.0
2021-04-19 15:00:00,178.46,178.51,178.06,178.19,13493.0,178.46,178.51,178.06,178.19,13493.0
2021-04-19 15:30:00,178.2,178.3,177.55,177.72,145853.0,178.2,178.3,177.55,177.72,145853.0
2021-04-20 09:30:00,178.85,178.85,176.59,176.87,46147.0,178.85,178.85,176.59,176.87,46147.0
2021-04-20 10:00:00,176.77,177.02,175.9,176.39,38872.0,176.77,177.02,175.9,176.39,38872.0
2021-04-20 10:30:00,176.42,178.04,176.42,177.97,32848.0,176.42,178.04,176.42,177.97,32848.0
2021-04-20 11:00:00,177.94,178.23,176.35,176.47,38683.0,177.94,178.23,176.35,176.47,38683.0
2021-04-20 11:30:00,176.47,177.27,176.02,177.0,33869.0,176.47,177.27,176.02,177.0,33869.0
2021-04-20 12:00:00,177.01,177.53,176.87,177.11,10969.0,177.01,177.53,176.87,177.11,10969.0
2021-04-20 12:30:00,177.14,177.55,176.9,177.37,13268.0,177.14,177.55,176.9,177.37,13268.0
2021-04-20 13:00:00,177.46,177.71,177.39,177.44,14930.0,177.46,177.71,177.39,177.44,14930.0
2021-04-20 13:30:00,177.51,178.03,177.51,177.75,27121.0,177.51,178.03,177.51,177.75,27121.0
2021-04-20 14:00:00,177.77,177.88,177.13,177.2,34805.0,177.77,177.88,177.13,177.2,34805.0
2021-04-20 14:30:00,177.13,177.65,177.02,177.12,24341.0,177.13,177.65,177.02,177.12,24341.0
2021-04-20 15:00:00,177.2,177.8,176.96,177.73,52333.0,177.2,177.8,176.96,177.73,52333.0
2021-04-20 15:30:00,177.77,178.32,177.72,177.87,126320.0,177.77,178.32,177.72,177.87,126320.0
2021-04-21 09:30:00,176.62,177.18,174.17,175.66,74411.0,176.62,177.18,174.17,175.66,74411.0
2021-04-21 10:00:00,175.56,175.8,174.72,175.63,59707.0,175.56,175.8,174.72,175.63,59707.0
2021-04-21 10:30:00,175.69,176.15,174.55,174.6,48589.0,175.69,176.15,174.55,174.6,48589.0
2021-04-21 11:00:00,174.66,175.05,174.05,174.84,134145.0,174.66,175.05,174.05,174.84,134145.0
2021-04-21 11:30:00,174.75,176.23,174.66,176.09,37492.0,174.75,176.23,174.66,176.09,37492.0
2021-04-21 12:00:00,176.06,176.33,175.76,176.2,35604.0,176.06,176.33,175.76,176.2,35604.0
2021-04-21 12:30:00,176.21,176.27,175.32,175.37,18182.0,176.21,176.27,175.32,175.37,18182.0
2021-04-21 13:00:00,175.39,175.61,175.09,175.2,24966.0,175.39,175.61,175.09,175.2,24966.0
2021-04-21 13:30:00,175.21,175.83,175.2,175.42,28188.0,175.21,175.83,175.2,175.42,28188.0
2021-04-21 14:00:00,175.36,175.66,175.25,175.63,27499.0,175.36,175.66,175.25,175.63,27499.0
2021-04-21 14:30:00,175.64,175.73,175.21,175.4,28016.0,175.64,175.73,175.21,175.4,28016.0
2021-04-21 15:00:00,175.42,175.58,175.22,175.58,34714.0,175.42,175.58,175.22,175.58,34714.0
2021-04-21 15:30:00,175.58,176.49,175.57,176.29,161241.0,175.58,176.49,175.57,176.29,161241.0
2021-04-22 09:30:00,176.37,178.32,176.37,178.1,50060.0,176.37,178.32,176.37,178.1,50060.0
2021-04-22 10:00:00,177.87,179.7,177.87,179.41,28776.0,177.87,179.7,177.87,179.41,28776.0
2021-04-22 10:30:00,179.43,179.53,178.53,178.68,18213.0,179.43,179.53,178.53,178.68,18213.0
2021-04-22 11:00:00,178.72,178.9,178.21,178.21,16308.0,178.72,178.9,178.21,178.21,16308.0
2021-04-22 11:30:00,178.09,178.64,177.9,178.2,27960.0,178.09,178.64,177.9,178.2,27960.0
2021-04-22 12:00:00,178.25,178.25,177.73,177.91,18540.0,178.25,178.25,177.73,177.91,18540.0
2021-04-22 12:30:00,177.94,178.29,177.7,178.18,36095.0,177.94,178.29,177.7,178.18,36095.0
2021-04-22 13:00:00,178.17,178.93,177.72,178.8,67588.0,178.17,178.93,177.72,178.8,67588.0
2021-04-22 13:30:00,178.69,179.09,177.35,177.81,80663.0,178.69,179.09,177.35,177.81,80663.0
2021-04-22 14:00:00,177.75,178.69,177.43,178.6,34679.0,177.75,178.69,177.43,178.6,34679.0
2021-04-22 14:30:00,178.53,179.08,178.42,178.82,37181.0,178.53,179.08,178.42,178.82,37181.0
2021-04-22 15:00:00,178.8,179.06,178.14,178.46,43286.0,178.8,179.06,178.14,178.46,43286.0
2021-04-22 15:30:00,178.5,178.8,178.12,178.45,127127.0,178.5,178.8,178.12,178.45,127127.0
2021-04-23 09:30:00,178.35,179.46,177.41,177.67,81230.0,178.35,179.46,177.41,177.67,81230.0
2021-04-23 10:00:00,177.64,178.0,175.91,175.91,33257.0,177.64,178.0,175.91,175.91,33257.0
2021-04-23 10:30:00,175.95,176.65,175.84,175.9,21761.0,175.95,176.65,175.84,175.9,21761.0
2021-04-23 11:00:00,176.06,176.11,175.24,175.72,43556.0,176.06,176.11,175.24,175.72,43556.0
2021-04-23 11:30:00,175.83,175.95,174.96,175.0,40244.0,175.83,175.95,174.96,175.0,40244.0
2021-04-23 12:00:00,175.0,175.44,174.76,174.83,43889.0,175.0,175.44,174.76,174.83,43889.0
2021-04-23 12:30:00,174.8,175.5,174.8,175.45,45068.0,174.8,175.5,174.8,175.45,45068.0
2021-04-23 13:00:00,175.49,176.0,175.3,175.7,60509.0,175.49,176.0,175.3,175.7,60509.0
2021-04-23 13:30:00,175.7,176.11,175.64,176.0,34457.0,175.7,176.11,175.64,176.0,34457.0
2021-04-23 14:00:00,176.09,176.09,175.59,175.77,34664.0,176.09,176.09,175.59,175.77,34664.0
2021-04-23 14:30:00,175.78,176.08,175.67,176.0,51928.0,175.78,176.08,175.67,176.0,51928.0
2021-04-23 15:00:00,175.96,176.16,175.87,176.01,60666.0,175.96,176.16,175.87,176.01,60666.0
2021-04-23 15:30:00,176.04,176.33,175.71,176.2,143103.0,176.04,176.33,175.71,176.2,143103.0
2021-04-26 09:30:00,175.48,176.43,174.63,176.13,62395.0,175.48,176.43,174.63,176.13,62395.0
2021-04-26 10:00:00,176.0,177.25,176.0,177.0,26457.0,176.0,177.25,176.0,177.0,26457.0
2021-04-26 10:30:00,177.09,177.49,176.68,177.35,18707.0,177.09,177.49,176.68,177.35,18707.0
2021-04-26 11:00:00,177.38,177.42,176.63,176.68,23436.0,177.38,177.42,176.63,176.68,23436.0
2021-04-26 11:30:00,176.62,176.81,176.17,176.28,18554.0,176.62,176.81,176.17,176.28,18554.0
2021-04-26 12:00:00,176.31,176.8,176.03,176.13,18868.0,176.31,176.8,176.03,176.13,18868.0
2021-04-26 12:30:00,176.13,176.9,176.13,176.78,16993.0,176.13,176.9,176.13,176.78,16993.0
2021-04-26 13:00:00,176.71,176.85,176.44,176.67,17585.0,176.71,176.85,176.44,176.67,17585.0
2021-04-26 13:30:00,176.72,176.82,176.55,176.55,14815.0,176.72,176.82,176.55,176.55,14815.0
2021-04-26 14:00:00,176.55,176.86,176.42,176.75,19171.0,176.55,176.86,176.42,176.75,19171.0
2021-04-26 14:30:00,176.7,176.85,176.54,176.74,18417.0,176.7,176.85,176.54,176.74,18417.0
2021-04-26 15:00:00,176.72,176.98,176.4,176.46,33022.0,176.72,176.98,176.4,176.46,33022.0
2021-04-26 15:30:00,176.56,176.88,176.38,176.44,112049.0,176.56,176.88,176.38,176.44,112049.0
2021-04-27 09:30:00,176.81,177.36,174.53,174.75,38597.0,176.81,177.36,174.53,174.75,38597.0
2021-04-27 10:00:00,174.75,174.95,174.13,174.53,37786.0,174.75,174.95,174.13,174.53,37786.0
2021-04-27 10:30:00,174.57,174.95,173.62,174.36,63172.0,174.57,174.95,173.62,174.36,63172.0
2021-04-27 11:00:00,174.35,175.25,174.3,175.15,69474.0,174.35,175.25,174.3,175.15,69474.0
2021-04-27 11:30:00,175.12,175.19,174.21,174.27,46669.0,175.12,175.19,174.21,174.27,46669.0
2021-04-27 12:00:00,174.44,174.55,174.23,174.4,22977.0,174.44,174.55,174.23,174.4,22977.0
2021-04-27 12:30:00,174.45,174.64,174.35,174.52,21591.0,174.45,174.64,174.35,174.52,21591.0
2021-04-27 13:00:00,174.45,174.54,174.0,174.08,27389.0,174.45,174.54,174.0,174.08,27389.0
2021-04-27 13:30:00,174.09,174.5,173.98,174.02,22379.0,174.09,174.5,173.98,174.02,22379.0
2021-04-27 14:00:00,174.04,174.21,173.83,174.01,21063.0,174.04,174.21,173.83,174.01,21063.0
2021-04-27 14:30:00,173.97,174.33,173.92,173.94,40648.0,173.97,174.33,173.92,173.94,40648.0
2021-04-27 15:00:00,173.87,174.02,173.38,173.76,49227.0,173.87,174.02,173.38,173.76,49227.0
2021-04-27 15:30:00,173.75,174.61,173.74,174.28,166806.0,173.75,174.61,173.74,174.28,166806.0
2021-04-28 09:30:00,175.58,176.0,173.75,174.58,73173.0,175.58,176.0,173.75,174.58,73173.0
2021-04-28 10:00:00,174.81,175.17,174.09,174.54,39152.0,174.81,175.17,174.09,174.54,39152.0
2021-04-28 10:30:00,174.53,175.48,174.39,175.45,40467.0,174.53,175.48,174.39,175.45,40467.0
2021-04-28 11:00:00,175.52,175.57,174.27,174.28,20281.0,175.52,175.57,174.27,174.28,20281.0
2021-04-28 11:30:00,174.19,174.6,174.11,174.34,19757.0,174.19,174.6,174.11,174.34,19757.0
2021-04-28 12:00:00,174.25,174.67,173.75,174.37,52876.0,174.25,174.67,173.75,174.37,52876.0
2021-04-28 12:30:00,174.21,174.51,173.88,174.3,47213.0,174.21,174.51,173.88,174.3,47213.0
2021-04-28 13:00:00,174.25,174.34,173.32,173.78,67439.0,174.25,174.34,173.32,173.78,67439.0
2021-04-28 13:30:00,173.81,174.38,173.53,174.16,71903.0,173.81,174.38,173.53,174.16,71903.0
2021-04-28 14:00:00,174.06,174.97,173.93,174.64,48563.0,174.06,174.97,173.93,174.64,48563.0
2021-04-28 14:30:00,174.65,176.12,174.56,175.44,91472.0,174.65,176.12,174.56,175.44,91472.0
2021-04-28 15:00:00,175.46,175.94,175.01,175.15,44010.0,175.46,175.94,175.01,175.15,44010.0
2021-04-28 15:30:00,175.18,175.19,174.03,174.45,122053.0,175.18,175.19,174.03,174.45,122053.0
2021-04-29 09:30:00,175.3,176.26,174.11,175.66,64850.0,175.3,176.26,174.11,175.66,64850.0
2021-04-29 10:00:00,175.53,176.47,175.53,175.83,51978.0,175.53,176.47,175.53,175.83,51978.0
2021-04-29 10:30:00,175.81,175.87,174.79,175.84,65671.0,175.81,175.87,174.79,175.84,65671.0
2021-04-29 11:00:00,175.8,176.79,175.76,176.61,54208.0,175.8,176.79,175.76,176.61,54208.0
2021-04-29 11:30:00,176.49,176.5,175.0,175.1,28533.0,176.49,176.5,175.0,175.1,28533.0
2021-04-29 12:00:00,174.94,175.01,174.24,174.53,50134.0,174.94,175.01,174.24,174.53,50134.0
2021-04-29 12:30:00,174.53,175.24,174.37,175.24,25203.0,174.53,175.24,174.37,175.24,25203.0
2021-04-29 13:00:00,175.09,175.48,174.88,175.35,20526.0,175.09,175.48,174.88,175.35,20526.0
2021-04-29 13:30:00,175.3,175.6,175.01,175.12,19433.0,175.3,175.6,175.01,175.12,19433.0
2021-04-29 14:00:00,175.13,175.33,174.84,174.94,13869.0,175.13,175.33,174.84,174.94,13869.0
2021-04-29 14:30:00,174.9,176.32,174.88,176.05,50346.0,174.9,176.32,174.88,176.05,50346.0
2021-04-29 15:00:00,176.08,176.1,175.47,175.94,21473.0,176.08,176.1,175.47,175.94,21473.0
2021-04-29 15:30:00,175.97,176.68,175.9,176.46,110567.0,175.97,176.68,175.9,176.46,110567.0
2021-04-30 09:30:00,174.53,176.0,174.16,174.55,42296.0,174.53,176.0,174.16,174.55,42296.0
2021-04-30 10:00:00,174.73,176.44,174.73,176.22,16553.0,174.73,176.44,174.73,176.22,16553.0
2021-04-30 10:30:00,176.28,176.38,175.6,175.84,11346.0,176.28,176.38,175.6,175.84,11346.0
2021-04-30 11:00:00,175.78,175.78,174.72,174.99,15877.0,175.78,175.78,174.72,174.99,15877.0
2021-04-30 11:30:00,175.0,175.65,174.88,175.49,9247.0,175.0,175.65,174.88,175.49,9247.0
2021-04-30 12:00:00,175.53,175.6,175.12,175.26,21912.0,175.53,175.6,175.12,175.26,21912.0
2021-04-30 12:30:00,175.29,175.3,174.6,174.84,11684.0,175.29,175.3,174.6,174.84,11684.0
2021-04-30 13:00:00,174.78,174.99,174.52,174.8,10041.0,174.78,174.99,174.52,174.8,10041.0
2021-04-30 13:30:00,174.7,174.73,174.11,174.49,16965.0,174.7,174.73,174.11,174.49,16965.0
2021-04-30 14:00:00,174.62,174.94,174.47,174.93,13044.0,174.62,174.94,174.47,174.93,13044.0
2021-04-30 14:30:00,174.88,175.58,174.8,175.47,18912.0,174.88,175.58,174.8,175.47,18912.0
2021-04-30 15:00:00,175.52,175.62,175.06,175.48,16924.0,175.52,175.62,175.06,175.48,16924.0
2021-04-30 15:30:00,175.53,175.65,175.07,175.37,121953.0,175.53,175.65,175.07,175.37,121953.0
2021-05-03 09:30:00,175.08,176.14,174.32,174.38,61947.0,175.08,176.14,174.32,174.38,61947.0
2021-05-03 10:00:00,174.53,175.66,174.35,175.59,118650.0,174.53,175.66,174.35,175.59,118650.0
2021-05-03 10:30:00,175.63,176.29,174.04,174.23,35594.0,175.63,176.29,174.04,174.23,35594.0
2021-05-03 11:00:00,174.15,174.31,173.03,173.03,35420.0,174.15,174.31,173.03,173.03,35420.0
2021-05-03 11:30:00,173.01,173.15,172.42,172.61,21181.0,173.01,173.15,172.42,172.61,21181.0
2021-05-03 12:00:00,172.56,172.6,172.08,172.16,19744.0,172.56,172.6,172.08,172.16,19744.0
2021-05-03 12:30:00,172.16,172.16,171.29,171.3,43548.0,172.16,172.16,171.29,171.3,43548.0
2021-05-03 13:00:00,171.37,171.74,171.07,171.07,39885.0,171.37,171.74,171.07,171.07,39885.0
2021-05-03 13:30:00,171.07,171.8,170.99,171.59,42190.0,171.07,171.8,170.99,171.59,42190.0
2021-05-03 14:00:00,171.62,171.88,171.31,171.34,34655.0,171.62,171.88,171.31,171.34,34655.0
2021-05-03 14:30:00,171.34,171.53,170.81,171.11,41440.0,171.34,171.53,170.81,171.11,41440.0
2021-05-03 15:00:00,171.07,171.17,170.27,170.46,65381.0,171.07,171.17,170.27,170.46,65381.0
2021-05-03 15:30:00,170.45,170.49,169.9,170.3,126294.0,170.45,170.49,169.9,170.3,126294.0
2021-05-04 09:30:00,168.35,169.33,167.83,168.02,73849.0,168.35,169.33,167.83,168.02,73849.0
2021-05-04 10:00:00,168.17,168.3,167.13,167.14,57886.0,168.17,168.3,167.13,167.14,57886.0
2021-05-04 10:30:00,167.01,167.19,166.26,166.63,45195.0,167.01,167.19,166.26,166.63,45195.0
2021-05-04 11:00:00,166.66,166.95,165.34,165.75,31531.0,166.66,166.95,165.34,165.75,31531.0
2021-05-04 11:30:00,165.68,165.94,164.21,164.44,72107.0,165.68,165.94,164.21,164.44,72107.0
2021-05-04 12:00:00,164.47,165.33,164.43,164.87,76019.0,164.47,165.33,164.43,164.87,76019.0
2021-05-04 12:30:00,164.81,165.54,164.48,165.34,55970.0,164.81,165.54,164.48,165.34,55970.0
2021-05-04 13:00:00,165.41,166.83,165.35,166.47,63546.0,165.41,166.83,165.35,166.47,63546.0
2021-05-04 13:30:00,166.38,166.93,166.35,166.45,85494.0,166.38,166.93,166.35,166.45,85494.0
2021-05-04 14:00:00,166.42,166.75,165.92,166.73,46128.0,166.42,166.75,165.92,166.73,46128.0
2021-05-04 14:30:00,166.79,166.81,166.31,166.56,44246.0,166.79,166.81,166.31,166.56,44246.0
2021-05-04 15:00:00,166.53,166.97,166.38,166.64,105365.0,166.53,166.97,166.38,166.64,105365.0
2021-05-04 15:30:00,166.64,167.57,166.37,167.41,175205.0,166.64,167.57,166.37,167.41,175205.0
2021-05-05 09:30:00,168.2,171.32,168.2,169.88,131238.0,168.2,171.32,168.2,169.88,131238.0
2021-05-05 10:00:00,169.99,169.99,167.84,168.58,85571.0,169.99,169.99,167.84,168.58,85571.0
2021-05-05 10:30:00,168.54,169.94,168.45,169.71,28115.0,168.54,169.94,168.45,169.71,28115.0
2021-05-05 11:00:00,169.79,170.11,168.71,168.78,41474.0,169.79,170.11,168.71,168.78,41474.0
2021-05-05 11:30:00,168.76,169.34,167.45,167.45,43761.0,168.76,169.34,167.45,167.45,43761.0
2021-05-05 12:00:00,167.63,168.46,167.6,167.8,36738.0,167.63,168.46,167.6,167.8,36738.0
2021-05-05 12:30:00,167.89,168.03,167.0,168.0,42447.0,167.89,168.03,167.0,168.0,42447.0
2021-05-05 13:00:00,167.96,168.03,167.42,167.7,16416.0,167.96,168.03,167.42,167.7,16416.0
2021-05-05 13:30:00,167.77,168.37,167.71,168.1,15760.0,167.77,168.37,167.71,168.1,15760.0
2021-05-05 14:00:00,168.2,168.2,167.58,167.78,14708.0,168.2,168.2,167.58,167.78,14708.0
2021-05-05 14:30:00,167.79,168.5,167.73,168.0,49439.0,167.79,168.5,167.73,168.0,49439.0
2021-05-05 15:00:00,167.96,168.06,167.15,167.33,44970.0,167.96,168.06,167.15,167.33,44970.0
2021-05-05 15:30:00,167.29,167.68,167.07,167.37,120860.0,167.29,167.68,167.07,167.37,120860.0
2021-05-06 09:30:00,166.74,168.66,166.1,168.37,63116.0,166.74,168.66,166.1,168.37,63116.0
2021-05-06 10:00:00,168.35,168.55,167.74,167.86,35808.0,168.35,168.55,167.74,167.86,35808.0
2021-05-06 10:30:00,167.81,168.12,167.08,167.29,63787.0,167.81,168.12,167.08,167.29,63787.0
2021-05-06 11:00:00,167.22,167.22,166.5,167.14,35627.0,167.22,167.22,166.5,167.14,35627.0
2021-05-06 11:30:00,167.13,168.1,166.93,167.88,35317.0,167.13,168.1,166.93,167.88,35317.0
2021-05-06 12:00:00,167.89,168.98,167.86,168.98,66858.0,167.89,168.98,167.86,168.98,66858.0
2021-05-06 12:30:00,168.86,168.91,168.04,168.38,31843.0,168.86,168.91,168.04,168.38,31843.0
2021-05-06 13:00:00,168.33,168.56,167.17,167.2,23206.0,168.33,168.56,167.17,167.2,23206.0
2021-05-06 13:30:00,167.24,167.45,166.68,166.99,28453.0,167.24,167.45,166.68,166.99,28453.0
2021-05-06 14:00:00,166.97,167.69,166.9,166.91,57643.0,166.97,167.69,166.9,166.91,57643.0
2021-05-06 14:30:00,166.81,167.32,166.57,167.17,20466.0,166.81,167.32,166.57,167.17,20466.0
2021-05-06 15:00:00,167.19,168.2,166.74,168.06,36019.0,167.19,168.2,166.74,168.06,36019.0
2021-05-06 15:30:00,168.08,168.76,167.9,168.66,139596.0,168.08,168.76,167.9,168.66,139596.0
2021-05-07 09:30:00,170.23,170.52,169.09,169.71,51412.0,170.23,170.52,169.09,169.71,51412.0
2021-05-07 10:00:00,169.64,170.79,169.23,170.27,37672.0,169.64,170.79,169.23,170.27,37672.0
2021-05-07 10:30:00,170.35,170.69,169.76,170.25,47775.0,170.35,170.69,169.76,170.25,47775.0
2021-05-07 11:00:00,170.31,170.9,169.98,170.71,19651.0,170.31,170.9,169.98,170.71,19651.0
2021-05-07 11:30:00,170.79,171.49,170.54,171.35,23999.0,170.79,171.49,170.54,171.35,23999.0
2021-05-07 12:00:00,171.33,171.35,170.65,170.66,22181.0,171.33,171.35,170.65,170.66,22181.0
2021-05-07 12:30:00,170.63,170.84,170.42,170.42,24375.0,170.63,170.84,170.42,170.42,24375.0
2021-05-07 13:00:00,170.39,170.39,169.36,169.48,31122.0,170.39,170.39,169.36,169.48,31122.0
2021-05-07 13:30:00,169.48,169.86,169.26,169.46,41657.0,169.48,169.86,169.26,169.46,41657.0
2021-05-07 14:00:00,169.38,169.9,169.28,169.66,17548.0,169.38,169.9,169.28,169.66,17548.0
2021-05-07 14:30:00,169.68,170.25,169.41,170.15,20259.0,169.68,170.25,169.41,170.15,20259.0
2021-05-07 15:00:00,170.18,170.54,170.02,170.28,29175.0,170.18,170.54,170.02,170.28,29175.0
2021-05-07 15:30:00,170.33,170.63,170.07,170.07,100144.0,170.33,170.63,170.07,170.07,100144.0
2021-05-10 09:30:00,169.46,169.46,166.92,167.64,31987.0,169.46,169.46,166.92,167.64,31987.0
2021-05-10 10:00:00,167.57,169.4,167.48,168.72,49482.0,167.57,169.4,167.48,168.72,49482.0
2021-05-10 10:30:00,168.71,169.68,168.56,169.48,42891.0,168.71,169.68,168.56,169.48,42891.0
2021-05-10 11:00:00,169.43,170.49,169.18,170.13,109036.0,169.43,170.49,169.18,170.13,109036.0
2021-05-10 11:30:00,170.18,171.16,170.08,170.88,58411.0,170.18,171.16,170.08,170.88,58411.0
2021-05-10 12:00:00,170.94,171.43,170.81,170.81,16215.0,170.94,171.43,170.81,170.81,16215.0
2021-05-10 12:30:00,170.84,171.23,170.29,170.29,49706.0,170.84,171.23,170.29,170.29,49706.0
2021-05-10 13:00:00,170.22,170.53,169.95,170.2,33462.0,170.22,170.53,169.95,170.2,33462.0
2021-05-10 13:30:00,170.2,170.49,170.08,170.3,49760.0,170.2,170.49,170.08,170.3,49760.0
2021-05-10 14:00:00,170.25,170.29,169.32,169.6,84451.0,170.25,170.29,169.32,169.6,84451.0
2021-05-10 14:30:00,169.6,169.73,168.57,169.22,128455.0,169.6,169.73,168.57,169.22,128455.0
2021-05-10 15:00:00,169.15,169.7,168.98,169.39,55380.0,169.15,169.7,168.98,169.39,55380.0
2021-05-10 15:30:00,169.39,169.99,169.01,169.01,136404.0,169.39,169.99,169.01,169.01,136404.0
2021-05-11 09:30:00,166.47,168.72,166.47,168.71,52793.0,166.47,168.72,166.47,168.71,52793.0
2021-05-11 10:00:00,168.57,169.25,167.88,167.99,32863.0,168.57,169.25,167.88,167.99,32863.0
2021-05-11 10:30:00,168.07,168.07,167.15,167.65,25397.0,168.07,168.07,167.15,167.65,25397.0
2021-05-11 11:00:00,167.69,168.2,166.9,168.19,40315.0,167.69,168.2,166.9,168.19,40315.0
2021-05-11 11:30:00,168.19,168.49,168.01,168.28,22075.0,168.19,168.49,168.01,168.28,22075.0
2021-05-11 12:00:00,168.22,168.48,167.78,168.06,28918.0,168.22,168.48,167.78,168.06,28918.0
2021-05-11 12:30:00,168.01,168.41,167.58,167.9,20291.0,168.01,168.41,167.58,167.9,20291.0
2021-05-11 13:00:00,167.83,168.62,167.82,168.58,23495.0,167.83,168.62,167.82,168.58,23495.0
2021-05-11 13:30:00,168.56,168.84,167.93,168.22,21867.0,168.56,168.84,167.93,168.22,21867.0
2021-05-11 14:00:00,168.25,168.35,167.73,168.34,46641.0,168.25,168.35,167.73,168.34,46641.0
2021-05-11 14:30:00,168.34,168.36,167.31,167.36,46157.0,168.34,168.36,167.31,167.36,46157.0
2021-05-11 15:00:00,167.39,168.23,167.32,167.83,43699.0,167.39,168.23,167.32,167.83,43699.0
2021-05-11 15:30:00,167.78,168.29,167.2,167.92,112117.0,167.78,168.29,167.2,167.92,112117.0
2021-05-12 09:30:00,166.58,167.48,165.89,166.2,59561.0,166.58,167.48,165.89,166.2,59561.0
2021-05-12 10:00:00,166.16,166.32,165.22,165.66,37709.0,166.16,166.32,165.22,165.66,37709.0
2021-05-12 10:30:00,165.56,165.67,163.7,164.36,41319.0,165.56,165.67,163.7,164.36,41319.0
2021-05-12 11:00:00,164.27,164.89,164.13,164.25,60961.0,164.27,164.89,164.13,164.25,60961.0
2021-05-12 11:30:00,164.32,164.39,162.76,162.78,45381.0,164.32,164.39,162.76,162.78,45381.0
2021-05-12 12:00:00,162.83,163.41,162.62,163.1,27624.0,162.83,163.41,162.62,163.1,27624.0
2021-05-12 12:30:00,162.98,163.65,162.84,163.45,21489.0,162.98,163.65,162.84,163.45,21489.0
2021-05-12 13:00:00,163.44,164.21,162.96,163.07,30582.0,163.44,164.21,162.96,163.07,30582.0
2021-05-12 13:30:00,162.95,163.16,162.35,162.69,22377.0,162.95,163.16,162.35,162.69,22377.0
2021-05-12 14:00:00,162.61,163.23,162.56,163.22,20806.0,162.61,163.23,162.56,163.22,20806.0
2021-05-12 14:30:00,163.29,164.55,163.26,164.22,28681.0,163.29,164.55,163.26,164.22,28681.0
2021-05-12 15:00:00,164.1,164.6,163.88,164.13,45416.0,164.1,164.6,163.88,164.13,45416.0
2021-05-12 15:30:00,164.13,164.77,163.73,164.26,139552.0,164.13,164.77,163.73,164.26,139552.0
2021-05-13 09:30:00,164.02,165.49,163.13,163.74,85125.0,164.02,165.49,163.13,163.74,85125.0
2021-05-13 10:00:00,163.75,164.29,163.17,163.55,33098.0,163.75,164.29,163.17,163.55,33098.0
2021-05-13 10:30:00,163.53,163.84,162.82,163.4,30918.0,163.53,163.84,162.82,163.4,30918.0
2021-05-13 11:00:00,163.4,163.4,162.04,162.04,30843.0,163.4,163.4,162.04,162.04,30843.0
2021-05-13 11:30:00,162.11,162.95,161.94,162.77,29188.0,162.11,162.95,161.94,162.77,29188.0
2021-05-13 12:00:00,162.82,163.34,162.76,163.14,13256.0,162.82,163.34,162.76,163.14,13256.0
2021-05-13 12:30:00,163.14,163.43,162.13,162.18,23242.0,163.14,163.43,162.13,162.18,23242.0
2021-05-13 13:00:00,162.08,162.45,161.81,162.03,27756.0,162.08,162.45,161.81,162.03,27756.0
2021-05-13 13:30:00,162.08,162.52,161.7,162.27,17017.0,162.08,162.52,161.7,162.27,17017.0
2021-05-13 14:00:00,162.32,163.38,162.32,162.96,14108.0,162.32,163.38,162.32,162.96,14108.0
2021-05-13 14:30:00,163.07,163.61,162.84,163.2,17179.0,163.07,163.61,162.84,163.2,17179.0
2021-05-13 15:00:00,163.15,163.38,162.87,162.98,19576.0,163.15,163.38,162.87,162.98,19576.0
2021-05-13 15:30:00,162.98,163.59,162.58,162.65,84331.0,162.98,163.59,162.58,162.65,84331.0
2021-05-14 09:30:00,164.72,165.17,163.53,164.33,83001.0,164.72,165.17,163.53,164.33,83001.0
2021-05-14 10:00:00,164.5,164.96,164.19,164.26,38499.0,164.5,164.96,164.19,164.26,38499.0
2021-05-14 10:30:00,164.3,164.65,163.75,164.64,30191.0,164.3,164.65,163.75,164.64,30191.0
2021-05-14 11:00:00,164.66,165.17,164.38,165.13,25413.0,164.66,165.17,164.38,165.13,25413.0
2021-05-14 11:30:00,165.13,165.5,165.0,165.35,19574.0,165.13,165.5,165.0,165.35,19574.0
2021-05-14 12:00:00,165.29,165.9,165.22,165.84,21658.0,165.29,165.9,165.22,165.84,21658.0
2021-05-14 12:30:00,165.88,166.31,165.77,166.3,54568.0,165.88,166.31,165.77,166.3,54568.0
2021-05-14 13:00:00,166.31,166.55,165.92,165.92,69931.0,166.31,166.55,165.92,165.92,69931.0
2021-05-14 13:30:00,165.93,166.08,165.4,165.8,143088.0,165.93,166.08,165.4,165.8,143088.0
2021-05-14 14:00:00,165.81,166.36,165.75,166.01,53389.0,165.81,166.36,165.75,166.01,53389.0
2021-05-14 14:30:00,165.96,166.87,165.75,166.68,54909.0,165.96,166.87,165.75,166.68,54909.0
2021-05-14 15:00:00,166.68,166.71,166.04,166.71,50745.0,166.68,166.71,166.04,166.71,50745.0
2021-05-14 15:30:00,166.66,167.41,166.18,167.1,260367.0,166.66,167.41,166.18,167.1,260367.0
2021-05-17 09:30:00,166.38,169.05,165.67,168.81,89035.0,166.38,169.05,165.67,168.81,89035.0
2021-05-17 10:00:00,168.63,168.77,167.0,167.67,43974.0,168.63,168.77,167.0,167.67,43974.0
2021-05-17 10:30:00,167.71,168.55,167.43,167.84,40476.0,167.71,168.55,167.43,167.84,40476.0
2021-05-17 11:00:00,167.93,168.01,167.03,167.5,40548.0,167.93,168.01,167.03,167.5,40548.0
2021-05-17 11:30:00,167.36,167.88,167.2,167.34,61568.0,167.36,167.88,167.2,167.34,61568.0
2021-05-17 12:00:00,167.38,167.38,166.53,166.85,117429.0,167.38,167.38,166.53,166.85,117429.0
2021-05-17 12:30:00,166.84,167.56,166.27,167.35,33095.0,166.84,167.56,166.27,167.35,33095.0
2021-05-17 13:00:00,167.41,167.54,167.15,167.28,34671.0,167.41,167.54,167.15,167.28,34671.0
2021-05-17 13:30:00,167.24,167.36,166.91,167.21,31052.0,167.24,167.36,166.91,167.21,31052.0
2021-05-17 14:00:00,167.22,167.87,167.14,167.82,31394.0,167.22,167.87,167.14,167.82,31394.0
2021-05-17 14:30:00,167.81,168.03,167.42,168.0,23747.0,167.81,168.03,167.42,168.0,23747.0
2021-05-17 15:00:00,168.02,168.33,167.79,167.87,32965.0,168.02,168.33,167.79,167.87,32965.0
2021-05-17 15:30:00,167.88,168.5,167.79,168.15,222858.0,167.88,168.5,167.79,168.15,222858.0
2021-05-18 09:30:00,168.67,169.29,166.72,168.32,142476.0,168.67,169.29,166.72,168.32,142476.0
2021-05-18 10:00:00,168.31,168.62,167.42,168.19,164566.0,168.31,168.62,167.42,168.19,164566.0
2021-05-18 10:30:00,168.28,168.81,167.96,168.26,58160.0,168.28,168.81,167.96,168.26,58160.0
2021-05-18 11:00:00,168.32,168.7,167.67,168.62,88907.0,168.32,168.7,167.67,168.62,88907.0
2021-05-18 11:30:00,168.59,169.01,167.92,168.85,56177.0,168.59,169.01,167.92,168.85,56177.0
2021-05-18 12:00:00,168.75,170.97,168.74,170.84,177204.0,168.75,170.97,168.74,170.84,177204.0
2021-05-18 12:30:00,170.86,171.42,170.7,171.13,71894.0,170.86,171.42,170.7,171.13,71894.0
2021-05-18 13:00:00,171.02,171.16,170.25,170.33,53564.0,171.02,171.16,170.25,170.33,53564.0
2021-05-18 13:30:00,170.34,171.06,169.57,170.19,171985.0,170.34,171.06,169.57,170.19,171985.0
2021-05-18 14:00:00,170.22,170.41,169.99,170.33,72397.0,170.22,170.41,169.99,170.33,72397.0
2021-05-18 14:30:00,170.3,170.42,169.4,169.48,323856.0,170.3,170.42,169.4,169.48,323856.0
2021-05-18 15:00:00,169.57,170.02,169.03,169.87,106037.0,169.57,170.02,169.03,169.87,106037.0
2021-05-18 15:30:00,169.86,170.29,167.67,167.79,483136.0,169.86,170.29,167.67,167.79,483136.0
2021-05-19 09:30:00,171.0,175.5,170.79,172.39,812946.0,171.0,175.5,170.79,172.39,812946.0
2021-05-19 10:00:00,172.55,175.39,172.39,174.87,245276.0,172.55,175.39,172.39,174.87,245276.0
2021-05-19 10:30:00,174.63,177.25,174.35,176.92,218611.0,174.63,177.25,174.35,176.92,218611.0
2021-05-19 11:00:00,176.98,177.3,176.23,176.98,165851.0,176.98,177.3,176.23,176.98,165851.0
2021-05-19 11:30:00,176.89,177.8,176.26,176.7,210976.0,176.89,177.8,176.26,176.7,210976.0
2021-05-19 12:00:00,176.7,177.0,175.87,176.5,76476.0,176.7,177.0,175.87,176.5,76476.0
2021-05-19 12:30:00,176.43,177.0,176.0,176.24,112782.0,176.43,177.0,176.0,176.24,112782.0
2021-05-19 13:00:00,176.2,177.18,176.14,177.18,71502.0,176.2,177.18,176.14,177.18,71502.0
2021-05-19 13:30:00,177.18,177.74,176.99,177.44,112357.0,177.18,177.74,176.99,177.44,112357.0
2021-05-19 14:00:00,177.41,178.17,176.94,177.81,131641.0,177.41,178.17,176.94,177.81,131641.0
2021-05-19 14:30:00,177.81,178.49,177.54,178.26,162289.0,177.81,178.49,177.54,178.26,162289.0
2021-05-19 15:00:00,178.25,178.5,177.21,178.44,111978.0,178.25,178.5,177.21,178.44,111978.0
2021-05-19 15:30:00,178.4,179.9,178.31,179.34,539971.0,178.4,179.9,178.31,179.34,539971.0
2021-05-20 09:30:00,179.95,186.03,179.6,186.03,224052.0,179.95,186.03,179.6,186.03,224052.0
2021-05-20 10:00:00,186.03,186.85,185.61,186.23,170161.0,186.03,186.85,185.61,186.23,170161.0
2021-05-20 10:30:00,186.16,186.28,184.65,185.65,167677.0,186.16,186.28,184.65,185.65,167677.0
2021-05-20 11:00:00,185.65,187.24,185.0,187.04,91749.0,185.65,187.24,185.0,187.04,91749.0
2021-05-20 11:30:00,186.89,187.34,185.9,187.07,81811.0,186.89,187.34,185.9,187.07,81811.0
2021-05-20 12:00:00,187.07,187.68,186.42,187.56,83014.0,187.07,187.68,186.42,187.56,83014.0
2021-05-20 12:30:00,187.56,188.28,187.06,188.23,62761.0,187.56,188.28,187.06,188.23,62761.0
2021-05-20 13:00:00,188.19,188.34,186.08,186.15,72566.0,188.19,188.34,186.08,186.15,72566.0
2021-05-20 13:30:00,186.15,186.93,185.69,186.38,62538.0,186.15,186.93,185.69,186.38,62538.0
2021-05-20 14:00:00,186.39,186.43,184.97,185.2,77062.0,186.39,186.43,184.97,185.2,77062.0
2021-05-20 14:30:00,185.28,185.75,184.64,184.84,59654.0,185.28,185.75,184.64,184.84,59654.0
2021-05-20 15:00:00,184.79,185.7,184.52,185.66,62967.0,184.79,185.7,184.52,185.66,62967.0
2021-05-20 15:30:00,185.59,185.78,184.44,185.1,196501.0,185.59,185.78,184.44,185.1,196501.0
2021-05-21 09:30:00,185.84,187.12,184.91,186.96,99615.0,185.84,187.12,184.91,186.96,99615.0
2021-05-21 10:00:00,187.03,187.48,185.45,186.32,82173.0,187.03,187.48,185.45,186.32,82173.0
2021-05-21 10:30:00,186.23,186.54,184.81,185.43,57506.0,186.23,186.54,184.81,185.43,57506.0
2021-05-21 11:00:00,185.46,186.26,185.17,185.51,41401.0,185.46,186.26,185.17,185.51,41401.0
2021-05-21 11:30:00,185.53,186.04,185.2,185.35,33419.0,185.53,186.04,185.2,185.35,33419.0
2021-05-21 12:00:00,185.39,185.72,184.8,185.08,64324.0,185.39,185.72,184.8,185.08,64324.0
2021-05-21 12:30:00,185.06,185.66,185.06,185.66,28371.0,185.06,185.66,185.06,185.66,28371.0
2021-05-21 13:00:00,185.65,185.95,185.36,185.76,27781.0,185.65,185.95,185.36,185.76,27781.0
2021-05-21 13:30:00,185.75,186.6,185.75,186.38,37823.0,185.75,186.6,185.75,186.38,37823.0
2021-05-21 14:00:00,186.39,186.46,184.8,184.8,45628.0,186.39,186.46,184.8,184.8,45628.0
2021-05-21 14:30:00,184.7,184.89,184.17,184.46,56223.0,184.7,184.89,184.17,184.46,56223.0
2021-05-21 15:00:00,184.4,185.07,184.2,184.94,44439.0,184.4,185.07,184.2,184.94,44439.0
2021-05-21 15:30:00,184.98,185.03,184.19,184.35,137984.0,184.98,185.03,184.19,184.35,137984.0
2021-05-24 09:30:00,184.14,186.8,184.14,186.35,51082.0,184.14,186.8,184.14,186.35,51082.0
2021-05-24 10:00:00,186.46,186.47,185.71,186.25,25976.0,186.46,186.47,185.71,186.25,25976.0
2021-05-24 10:30:00,186.25,186.42,185.32,185.98,54884.0,186.25,186.42,185.32,185.98,54884.0
2021-05-24 11:00:00,185.96,186.58,185.91,186.06,42441.0,185.96,186.58,185.91,186.06,42441.0
2021-05-24 11:30:00,186.1,186.58,185.95,186.22,28147.0,186.1,186.58,185.95,186.22,28147.0
2021-05-24 12:00:00,186.2,186.4,185.22,185.67,31969.0,186.2,186.4,185.22,185.67,31969.0
2021-05-24 12:30:00,185.66,185.88,185.19,185.28,31547.0,185.66,185.88,185.19,185.28,31547.0
2021-05-24 13:00:00,185.29,185.86,184.84,185.86,40111.0,185.29,185.86,184.84,185.86,40111.0
2021-05-24 13:30:00,185.8,185.95,185.37,185.45,26621.0,185.8,185.95,185.37,185.45,26621.0
2021-05-24 14:00:00,185.48,185.7,185.3,185.3,21766.0,185.48,185.7,185.3,185.3,21766.0
2021-05-24 14:30:00,185.29,185.57,185.25,185.46,29110.0,185.29,185.57,185.25,185.46,29110.0
2021-05-24 15:00:00,185.42,185.6,185.04,185.36,53899.0,185.42,185.6,185.04,185.36,53899.0
2021-05-24 15:30:00,185.38,185.44,184.73,185.0,189286.0,185.38,185.44,184.73,185.0,189286.0
2021-05-25 09:30:00,186.0,186.33,184.15,184.24,46138.0,186.0,186.33,184.15,184.24,46138.0
2021-05-25 10:00:00,184.2,184.88,184.12,184.58,21336.0,184.2,184.88,184.12,184.58,21336.0
2021-05-25 10:30:00,184.65,185.0,184.19,185.0,26912.0,184.65,185.0,184.19,185.0,26912.0
2021-05-25 11:00:00,184.91,184.96,184.47,184.64,22096.0,184.91,184.96,184.47,184.64,22096.0
2021-05-25 11:30:00,184.68,184.69,183.55,183.99,36607.0,184.68,184.69,183.55,183.99,36607.0
2021-05-25 12:00:00,184.07,184.59,184.0,184.59,27444.0,184.07,184.59,184.0,184.59,27444.0
2021-05-25 12:30:00,184.6,184.91,184.46,184.71,15071.0,184.6,184.91,184.46,184.71,15071.0
2021-05-25 13:00:00,184.65,184.83,184.22,184.71,14277.0,184.65,184.83,184.22,184.71,14277.0
2021-05-25 13:30:00,184.71,185.0,184.51,184.6,21016.0,184.71,185.0,184.51,184.6,21016.0
2021-05-25 14:00:00,184.61,184.69,184.14,184.39,23235.0,184.61,184.69,184.14,184.39,23235.0
2021-05-25 14:30:00,184.33,185.13,184.33,184.91,31897.0,184.33,185.13,184.33,184.91,31897.0
2021-05-25 15:00:00,184.89,185.17,184.41,185.06,23304.0,184.89,185.17,184.41,185.06,23304.0
2021-05-25 15:30:00,185.02,185.12,184.29,184.7,123382.0,185.02,185.12,184.29,184.7,123382.0
2021-05-26 09:30:00,185.48,186.88,184.6,186.88,73711.0,185.48,186.88,184.6,186.88,73711.0
2021-05-26 10:00:00,187.0,187.97,186.42,187.97,37891.0,187.0,187.97,186.42,187.97,37891.0
2021-05-26 10:30:00,187.99,188.36,187.6,188.01,33596.0,187.99,188.36,187.6,188.01,33596.0
2021-05-26 11:00:00,187.82,187.91,186.7,186.71,18211.0,187.82,187.91,186.7,186.71,18211.0
2021-05-26 11:30:00,186.63,186.82,186.45,186.47,17802.0,186.63,186.82,186.45,186.47,17802.0
2021-05-26 12:00:00,186.42,186.82,186.13,186.61,19267.0,186.42,186.82,186.13,186.61,19267.0
2021-05-26 12:30:00,186.51,186.81,186.31,186.31,15252.0,186.51,186.81,186.31,186.31,15252.0
2021-05-26 13:00:00,186.3,186.62,185.87,186.2,15871.0,186.3,186.62,185.87,186.2,15871.0
2021-05-26 13:30:00,186.16,186.33,185.61,185.69,17623.0,186.16,186.33,185.61,185.69,17623.0
2021-05-26 14:00:00,185.74,185.95,185.74,185.93,16514.0,185.74,185.95,185.74,185.93,16514.0
2021-05-26 14:30:00,185.82,185.82,185.52,185.75,20460.0,185.82,185.82,185.52,185.75,20460.0
2021-05-26 15:00:00,185.73,186.32,185.66,186.12,26423.0,185.73,186.32,185.66,186.12,26423.0
2021-05-26 15:30:00,186.13,186.16,185.29,185.66,92453.0,186.13,186.16,185.29,185.66,92453.0
2021-05-27 09:30:00,184.75,185.28,183.58,184.56,48182.0,184.75,185.28,183.58,184.56,48182.0
2021-05-27 10:00:00,184.58,185.68,184.51,185.25,35941.0,184.58,185.68,184.51,185.25,35941.0
2021-05-27 10:30:00,185.28,185.84,184.9,184.93,29424.0,185.28,185.84,184.9,184.93,29424.0
2021-05-27 11:00:00,185.0,185.76,184.92,185.51,28094.0,185.0,185.76,184.92,185.51,28094.0
2021-05-27 11:30:00,185.55,185.8,185.28,185.78,20985.0,185.55,185.8,185.28,185.78,20985.0
2021-05-27 12:00:00,185.86,186.25,185.75,185.96,20976.0,185.86,186.25,185.75,185.96,20976.0
2021-05-27 12:30:00,185.99,186.39,185.9,186.38,14270.0,185.99,186.39,185.9,186.38,14270.0
2021-05-27 13:00:00,186.35,187.16,186.35,186.69,20593.0,186.35,187.16,186.35,186.69,20593.0
2021-05-27 13:30:00,186.82,186.86,186.46,186.55,17215.0,186.82,186.86,186.46,186.55,17215.0
2021-05-27 14:00:00,186.54,186.62,185.91,186.49,30680.0,186.54,186.62,185.91,186.49,30680.0
2021-05-27 14:30:00,186.47,186.65,186.32,186.43,19563.0,186.47,186.65,186.32,186.43,19563.0
2021-05-27 15:00:00,186.42,186.54,186.16,186.19,31418.0,186.42,186.54,186.16,186.19,31418.0
2021-05-27 15:30:00,186.23,186.72,186.01,186.5,118779.0,186.23,186.72,186.01,186.5,118779.0
2021-05-28 09:30:00,186.28,187.5,185.59,187.09,32668.0,186.28,187.5,185.59,187.09,32668.0
2021-05-28 10:00:00,187.23,187.57,186.55,187.18,24055.0,187.23,187.57,186.55,187.18,24055.0
2021-05-28 10:30:00,187.23,187.68,186.63,186.72,48401.0,187.23,187.68,186.63,186.72,48401.0
2021-05-28 11:00:00,186.94,186.99,186.49,186.61,14093.0,186.94,186.99,186.49,186.61,14093.0
2021-05-28 11:30:00,186.57,186.74,186.33,186.74,23520.0,186.57,186.74,186.33,186.74,23520.0
2021-05-28 12:00:00,186.93,187.01,186.41,186.57,24754.0,186.93,187.01,186.41,186.57,24754.0
2021-05-28 12:30:00,186.56,187.04,186.5,186.68,18531.0,186.56,187.04,186.5,186.68,18531.0
2021-05-28 13:00:00,186.74,186.86,186.0,186.0,18171.0,186.74,186.86,186.0,186.0,18171.0
2021-05-28 13:30:00,185.99,186.79,185.98,186.23,29957.0,185.99,186.79,185.98,186.23,29957.0
2021-05-28 14:00:00,186.26,186.42,186.15,186.36,13692.0,186.26,186.42,186.15,186.36,13692.0
2021-05-28 14:30:00,186.36,186.56,186.04,186.41,19724.0,186.36,186.56,186.04,186.41,19724.0
2021-05-28 15:00:00,186.38,186.38,185.6,185.68,26547.0,186.38,186.38,185.6,185.68,26547.0
2021-05-28 15:30:00,185.67,186.08,185.29,185.64,96902.0,185.67,186.08,185.29,185.64,96902.0
2021-06-01 09:30:00,186.83,187.24,185.11,185.77,45796.0,186.83,187.24,185.11,185.77,45796.0
2021-06-01 10:00:00,185.88,186.05,184.11,184.59,27341.0,185.88,186.05,184.11,184.59,27341.0
2021-06-01 10:30:00,184.58,185.0,183.75,184.17,20790.0,184.58,185.0,183.75,184.17,20790.0
2021-06-01 11:00:00,184.17,184.37,183.52,184.28,18249.0,184.17,184.37,183.52,184.28,18249.0
2021-06-01 11:30:00,184.43,184.74,184.27,184.57,18978.0,184.43,184.74,184.27,184.57,18978.0
2021-06-01 12:00:00,184.56,184.6,183.62,184.08,64561.0,184.56,184.6,183.62,184.08,64561.0
2021-06-01 12:30:00,184.03,184.27,183.64,183.72,45208.0,184.03,184.27,183.64,183.72,45208.0
2021-06-01 13:00:00,183.77,183.89,183.11,183.51,52540.0,183.77,183.89,183.11,183.51,52540.0
2021-06-01 13:30:00,183.53,183.68,183.38,183.55,19325.0,183.53,183.68,183.38,183.55,19325.0
2021-06-01 14:00:00,183.53,183.9,183.51,183.7,37093.0,183.53,183.9,183.51,183.7,37093.0
2021-06-01 14:30:00,183.66,183.99,183.2,183.57,48619.0,183.66,183.99,183.2,183.57,48619.0
2021-06-01 15:00:00,183.53,183.9,183.43,183.67,28753.0,183.53,183.9,183.43,183.67,28753.0
2021-06-01 15:30:00,183.6,183.64,182.53,182.63,194118.0,183.6,183.64,182.53,182.63,194118.0
2021-06-02 09:30:00,181.06,182.51,180.08,180.58,69418.0,181.06,182.51,180.08,180.58,69418.0
2021-06-02 10:00:00,180.7,180.7,179.17,179.82,59626.0,180.7,180.7,179.17,179.82,59626.0
2021-06-02 10:30:00,179.74,179.82,178.94,179.14,24594.0,179.74,179.82,178.94,179.14,24594.0
2021-06-02 11:00:00,179.23,179.53,179.08,179.32,45717.0,179.23,179.53,179.08,179.32,45717.0
2021-06-02 11:30:00,179.31,179.6,179.11,179.22,44081.0,179.31,179.6,179.11,179.22,44081.0
2021-06-02 12:00:00,179.18,179.29,178.13,178.31,81920.0,179.18,179.29,178.13,178.31,81920.0
2021-06-02 12:30:00,178.26,178.95,178.25,178.52,50555.0,178.26,178.95,178.25,178.52,50555.0
2021-06-02 13:00:00,178.52,178.52,177.1,177.31,111703.0,178.52,178.52,177.1,177.31,111703.0
2021-06-02 13:30:00,177.26,177.66,176.51,176.78,131481.0,177.26,177.66,176.51,176.78,131481.0
2021-06-02 14:00:00,176.87,177.06,176.03,176.31,97942.0,176.87,177.06,176.03,176.31,97942.0
2021-06-02 14:30:00,176.31,176.69,176.09,176.24,49488.0,176.31,176.69,176.09,176.24,49488.0
2021-06-02 15:00:00,176.19,176.51,176.17,176.35,50913.0,176.19,176.51,176.17,176.35,50913.0
2021-06-02 15:30:00,176.36,177.14,176.19,176.91,189950.0,176.36,177.14,176.19,176.91,189950.0
2021-06-03 09:30:00,178.78,178.78,176.53,177.81,138258.0,178.78,178.78,176.53,177.81,138258.0
2021-06-03 10:00:00,177.78,179.56,177.77,178.45,95551.0,177.78,179.56,177.77,178.45,95551.0
2021-06-03 10:30:00,178.55,179.86,178.5,179.38,91922.0,178.55,179.86,178.5,179.38,91922.0
2021-06-03 11:00:00,179.3,179.72,178.21,178.48,53004.0,179.3,179.72,178.21,178.48,53004.0
2021-06-03 11:30:00,178.43,178.43,176.85,177.21,49627.0,178.43,178.43,176.85,177.21,49627.0
2021-06-03 12:00:00,177.26,177.53,176.95,177.2,40822.0,177.26,177.53,176.95,177.2,40822.0
2021-06-03 12:30:00,177.16,177.39,176.85,177.18,29486.0,177.16,177.39,176.85,177.18,29486.0
2021-06-03 13:00:00,177.13,177.29,176.69,177.25,28354.0,177.13,177.29,176.69,177.25,28354.0
2021-06-03 13:30:00,177.25,177.57,177.12,177.22,24493.0,177.25,177.57,177.12,177.22,24493.0
2021-06-03 14:00:00,177.22,177.62,177.12,177.46,31170.0,177.22,177.62,177.12,177.46,31170.0
2021-06-03 14:30:00,177.52,177.68,177.19,177.38,31715.0,177.52,177.68,177.19,177.38,31715.0
2021-06-03 15:00:00,177.36,177.81,177.35,177.61,37173.0,177.36,177.81,177.35,177.61,37173.0
2021-06-03 15:30:00,177.61,178.13,177.58,177.72,136789.0,177.61,178.13,177.58,177.72,136789.0
2021-06-04 09:30:00,178.54,180.35,178.11,180.24,58138.0,178.54,180.35,178.11,180.24,58138.0
2021-06-04 10:00:00,180.26,181.97,180.13,181.88,49156.0,180.26,181.97,180.13,181.88,49156.0
2021-06-04 10:30:00,181.91,182.83,181.53,182.71,66682.0,181.91,182.83,181.53,182.71,66682.0
2021-06-04 11:00:00,182.7,183.41,182.01,183.37,75492.0,182.7,183.41,182.01,183.37,75492.0
2021-06-04 11:30:00,183.36,183.98,183.15,183.93,70806.0,183.36,183.98,183.15,183.93,70806.0
2021-06-04 12:00:00,183.94,184.38,183.54,183.79,49820.0,183.94,184.38,183.54,183.79,49820.0
2021-06-04 12:30:00,183.84,184.19,183.45,183.9,31760.0,183.84,184.19,183.45,183.9,31760.0
2021-06-04 13:00:00,183.86,184.02,183.63,183.89,32521.0,183.86,184.02,183.63,183.89,32521.0
2021-06-04 13:30:00,183.82,183.88,183.22,183.3,29092.0,183.82,183.88,183.22,183.3,29092.0
2021-06-04 14:00:00,183.35,183.85,183.13,183.73,31610.0,183.35,183.85,183.13,183.73,31610.0
2021-06-04 14:30:00,183.75,184.35,183.69,184.23,72165.0,183.75,184.35,183.69,184.23,72165.0
2021-06-04 15:00:00,184.21,184.56,184.06,184.47,51102.0,184.21,184.56,184.06,184.47,51102.0
2021-06-04 15:30:00,184.43,184.94,184.32,184.45,178371.0,184.43,184.94,184.32,184.45,178371.0
2021-06-07 09:30:00,183.38,185.43,183.37,185.03,78731.0,183.38,185.43,183.37,185.03,78731.0
2021-06-07 10:00:00,184.96,185.35,184.54,185.11,50150.0,184.96,185.35,184.54,185.11,50150.0
2021-06-07 10:30:00,185.1,185.26,183.98,184.13,120335.0,185.1,185.26,183.98,184.13,120335.0
2021-06-07 11:00:00,184.06,184.38,183.84,184.23,175869.0,184.06,184.38,183.84,184.23,175869.0
2021-06-07 11:30:00,184.22,184.44,183.89,184.25,88150.0,184.22,184.44,183.89,184.25,88150.0
2021-06-07 12:00:00,184.22,184.6,184.12,184.37,32272.0,184.22,184.6,184.12,184.37,32272.0
2021-06-07 12:30:00,184.28,184.49,184.22,184.41,27990.0,184.28,184.49,184.22,184.41,27990.0
2021-06-07 13:00:00,184.41,184.63,184.21,184.46,66028.0,184.41,184.63,184.21,184.46,66028.0
2021-06-07 13:30:00,184.42,185.11,184.27,184.86,54102.0,184.42,185.11,184.27,184.86,54102.0
2021-06-07 14:00:00,184.83,184.99,184.52,184.53,29792.0,184.83,184.99,184.52,184.53,29792.0
2021-06-07 14:30:00,184.55,184.7,184.17,184.53,33613.0,184.55,184.7,184.17,184.53,33613.0
2021-06-07 15:00:00,184.53,184.56,184.29,184.48,36342.0,184.53,184.56,184.29,184.48,36342.0
2021-06-07 15:30:00,184.51,184.57,183.8,184.34,119764.0,184.51,184.57,183.8,184.34,119764.0
2021-06-08 09:30:00,184.93,185.87,184.37,185.43,27963.0,184.93,185.87,184.37,185.43,27963.0
2021-06-08 10:00:00,185.45,185.83,185.13,185.5,19168.0,185.45,185.83,185.13,185.5,19168.0
2021-06-08 10:30:00,185.42,185.86,185.1,185.21,46784.0,185.42,185.86,185.1,185.21,46784.0
2021-06-08 11:00:00,185.29,185.75,184.48,185.3,39357.0,185.29,185.75,184.48,185.3,39357.0
2021-06-08 11:30:00,185.22,185.42,184.88,185.11,36699.0,185.22,185.42,184.88,185.11,36699.0
2021-06-08 12:00:00,185.11,186.32,185.06,186.31,26529.0,185.11,186.32,185.06,186.31,26529.0
2021-06-08 12:30:00,186.32,186.59,186.17,186.21,29868.0,186.32,186.59,186.17,186.21,29868.0
2021-06-08 13:00:00,186.18,186.18,185.03,185.3,32825.0,186.18,186.18,185.03,185.3,32825.0
2021-06-08 13:30:00,185.3,185.77,185.19,185.31,26026.0,185.3,185.77,185.19,185.31,26026.0
2021-06-08 14:00:00,185.31,185.83,185.26,185.61,25001.0,185.31,185.83,185.26,185.61,25001.0
2021-06-08 14:30:00,185.66,185.71,185.37,185.58,31190.0,185.66,185.71,185.37,185.58,31190.0
2021-06-08 15:00:00,185.63,185.78,185.34,185.46,38208.0,185.63,185.78,185.34,185.46,38208.0
2021-06-08 15:30:00,185.49,185.57,184.72,184.82,105562.0,185.49,185.57,184.72,184.82,105562.0
2021-06-09 09:30:00,184.94,186.65,184.01,185.81,34194.0,184.94,186.65,184.01,185.81,34194.0
2021-06-09 10:00:00,185.95,186.29,184.89,185.36,28415.0,185.95,186.29,184.89,185.36,28415.0
2021-06-09 10:30:00,185.43,185.43,183.91,183.98,35665.0,185.43,185.43,183.91,183.98,35665.0
2021-06-09 11:00:00,183.96,184.46,183.65,184.24,40602.0,183.96,184.46,183.65,184.24,40602.0
2021-06-09 11:30:00,184.18,184.18,182.9,183.14,36171.0,184.18,184.18,182.9,183.14,36171.0
2021-06-09 12:00:00,183.15,183.79,183.07,183.75,19944.0,183.15,183.79,183.07,183.75,19944.0
2021-06-09 12:30:00,183.77,184.44,183.77,184.1,69539.0,183.77,184.44,183.77,184.1,69539.0
2021-06-09 13:00:00,184.19,184.28,183.63,183.69,52012.0,184.19,184.28,183.63,183.69,52012.0
2021-06-09 13:30:00,183.69,183.69,183.42,183.51,41308.0,183.69,183.69,183.42,183.51,41308.0
2021-06-09 14:00:00,183.5,183.76,183.46,183.6,27686.0,183.5,183.76,183.46,183.6,27686.0
2021-06-09 14:30:00,183.54,183.67,183.1,183.25,39784.0,183.54,183.67,183.1,183.25,39784.0
2021-06-09 15:00:00,183.25,183.94,183.18,183.94,38435.0,183.25,183.94,183.18,183.94,38435.0
2021-06-09 15:30:00,183.93,184.17,183.53,183.58,120227.0,183.93,184.17,183.53,183.58,120227.0
2021-06-10 09:30:00,183.41,184.57,182.69,183.99,172553.0,183.41,184.57,182.69,183.99,172553.0
2021-06-10 10:00:00,183.94,184.16,183.45,183.76,19145.0,183.94,184.16,183.45,183.76,19145.0
2021-06-10 10:30:00,183.92,184.19,182.61,183.18,14994.0,183.92,184.19,182.61,183.18,14994.0
2021-06-10 11:00:00,183.18,183.99,183.11,183.87,18452.0,183.18,183.99,183.11,183.87,18452.0
2021-06-10 11:30:00,183.87,184.32,183.73,184.32,10780.0,183.87,184.32,183.73,184.32,10780.0
2021-06-10 12:00:00,184.29,184.37,183.48,184.16,36737.0,184.29,184.37,183.48,184.16,36737.0
2021-06-10 12:30:00,184.07,184.84,184.07,184.67,12978.0,184.07,184.84,184.07,184.67,12978.0
2021-06-10 13:00:00,184.71,185.15,184.56,184.89,18306.0,184.71,185.15,184.56,184.89,18306.0
2021-06-10 13:30:00,184.87,185.36,184.74,185.36,9111.0,184.87,185.36,184.74,185.36,9111.0
2021-06-10 14:00:00,185.26,185.32,184.88,184.88,12991.0,185.26,185.32,184.88,184.88,12991.0
2021-06-10 14:30:00,184.88,185.08,184.73,185.05,15415.0,184.88,185.08,184.73,185.05,15415.0
2021-06-10 15:00:00,185.06,185.09,184.8,184.96,16636.0,185.06,185.09,184.8,184.96,16636.0
2021-06-10 15:30:00,184.9,185.42,184.74,184.97,128278.0,184.9,185.42,184.74,184.97,128278.0
2021-06-11 09:30:00,184.77,185.6,183.93,185.15,58694.0,184.77,185.6,183.93,185.15,58694.0
2021-06-11 10:00:00,185.04,185.18,184.5,184.91,28276.0,185.04,185.18,184.5,184.91,28276.0
2021-06-11 10:30:00,184.85,185.16,184.53,185.16,21845.0,184.85,185.16,184.53,185.16,21845.0
2021-06-11 11:00:00,185.17,185.69,184.93,185.68,21380.0,185.17,185.69,184.93,185.68,21380.0
2021-06-11 11:30:00,185.63,185.63,185.18,185.41,15899.0,185.63,185.63,185.18,185.41,15899.0
2021-06-11 12:00:00,185.52,186.03,185.47,185.89,17967.0,185.52,186.03,185.47,185.89,17967.0
2021-06-11 12:30:00,186.07,186.19,185.57,185.93,12472.0,186.07,186.19,185.57,185.93,12472.0
2021-06-11 13:00:00,185.92,185.92,185.4,185.86,18009.0,185.92,185.92,185.4,185.86,18009.0
2021-06-11 13:30:00,185.87,186.16,185.8,186.16,16977.0,185.87,186.16,185.8,186.16,16977.0
2021-06-11 14:00:00,186.13,186.64,186.13,186.56,33152.0,186.13,186.64,186.13,186.56,33152.0
2021-06-11 14:30:00,186.53,186.64,186.27,186.29,18170.0,186.53,186.64,186.27,186.29,18170.0
2021-06-11 15:00:00,186.31,186.53,186.18,186.19,27586.0,186.31,186.53,186.18,186.19,27586.0
2021-06-11 15:30:00,186.18,186.47,185.84,186.43,79747.0,186.18,186.47,185.84,186.43,79747.0
2021-06-14 09:30:00,186.5,187.02,185.45,187.02,32810.0,186.5,187.02,185.45,187.02,32810.0
2021-06-14 10:00:00,187.06,187.77,186.95,187.73,31578.0,187.06,187.77,186.95,187.73,31578.0
2021-06-14 10:30:00,187.67,187.9,187.13,187.4,17329.0,187.67,187.9,187.13,187.4,17329.0
2021-06-14 11:00:00,187.46,187.64,187.15,187.31,18259.0,187.46,187.64,187.15,187.31,18259.0
2021-06-14 11:30:00,187.31,187.72,186.97,187.16,27745.0,187.31,187.72,186.97,187.16,27745.0
2021-06-14 12:00:00,187.18,187.35,186.71,187.0,26539.0,187.18,187.35,186.71,187.0,26539.0
2021-06-14 12:30:00,186.99,187.28,186.63,187.28,22151.0,186.99,187.28,186.63,187.28,22151.0
2021-06-14 13:00:00,187.19,187.31,186.56,186.57,33581.0,187.19,187.31,186.56,186.57,33581.0
2021-06-14 13:30:00,186.7,187.08,186.29,186.42,129551.0,186.7,187.08,186.29,186.42,129551.0
2021-06-14 14:00:00,186.44,186.62,186.03,186.27,26551.0,186.44,186.62,186.03,186.27,26551.0
2021-06-14 14:30:00,186.24,186.59,186.1,186.47,25489.0,186.24,186.59,186.1,186.47,25489.0
2021-06-14 15:00:00,186.35,186.39,185.74,186.03,23316.0,186.35,186.39,185.74,186.03,23316.0
2021-06-14 15:30:00,186.06,186.75,185.83,186.69,84463.0,186.06,186.75,185.83,186.69,84463.0
2021-06-15 09:30:00,186.34,186.41,183.8,184.56,72043.0,186.34,186.41,183.8,184.56,72043.0
2021-06-15 10:00:00,184.53,184.57,183.57,183.7,39955.0,184.53,184.57,183.57,183.7,39955.0
2021-06-15 10:30:00,183.7,183.7,182.24,182.43,43824.0,183.7,183.7,182.24,182.43,43824.0
2021-06-15 11:00:00,182.46,182.79,181.69,181.93,60170.0,182.46,182.79,181.69,181.93,60170.0
2021-06-15 11:30:00,181.9,182.04,181.0,181.16,42762.0,181.9,182.04,181.0,181.16,42762.0
2021-06-15 12:00:00,181.34,181.38,180.19,180.19,41519.0,181.34,181.38,180.19,180.19,41519.0
2021-06-15 12:30:00,180.21,180.32,179.79,180.28,58350.0,180.21,180.32,179.79,180.28,58350.0
2021-06-15 13:00:00,180.25,180.25,179.19,179.22,61691.0,180.25,180.25,179.19,179.22,61691.0
2021-06-15 13:30:00,179.22,180.21,178.96,180.01,75221.0,179.22,180.21,178.96,180.01,75221.0
2021-06-15 14:00:00,180.03,180.19,179.34,179.34,54147.0,180.03,180.19,179.34,179.34,54147.0
2021-06-15 14:30:00,179.39,179.4,178.45,178.59,81645.0,179.39,179.4,178.45,178.59,81645.0
2021-06-15 15:00:00,178.6,178.68,178.04,178.43,61172.0,178.6,178.68,178.04,178.43,61172.0
2021-06-15 15:30:00,178.46,178.89,178.2,178.56,230633.0,178.46,178.89,178.2,178.56,230633.0
2021-06-16 09:30:00,177.0,177.53,174.43,174.78,262059.0,177.0,177.53,174.43,174.78,262059.0
2021-06-16 10:00:00,174.64,175.11,173.87,174.25,158831.0,174.64,175.11,173.87,174.25,158831.0
2021-06-16 10:30:00,174.26,174.26,172.85,173.66,205239.0,174.26,174.26,172.85,173.66,205239.0
2021-06-16 11:00:00,173.64,174.11,172.95,173.0,103380.0,173.64,174.11,172.95,173.0,103380.0
2021-06-16 11:30:00,173.0,173.24,172.25,172.75,71083.0,173.0,173.24,172.25,172.75,71083.0
2021-06-16 12:00:00,172.75,173.18,172.22,172.68,77359.0,172.75,173.18,172.22,172.68,77359.0
2021-06-16 12:30:00,172.73,173.45,172.68,173.17,69680.0,172.73,173.45,172.68,173.17,69680.0
2021-06-16 13:00:00,173.12,173.35,172.52,172.58,58742.0,173.12,173.35,172.52,172.58,58742.0
2021-06-16 13:30:00,172.59,172.85,171.96,172.22,68119.0,172.59,172.85,171.96,172.22,68119.0
2021-06-16 14:00:00,172.19,172.19,169.26,169.97,360474.0,172.19,172.19,169.26,169.97,360474.0
2021-06-16 14:30:00,169.96,171.17,168.96,170.78,282077.0,169.96,171.17,168.96,170.78,282077.0
2021-06-16 15:00:00,170.75,171.68,170.75,171.29,108721.0,170.75,171.68,170.75,171.29,108721.0
2021-06-16 15:30:00,171.32,172.0,171.15,171.64,276708.0,171.32,172.0,171.15,171.64,276708.0
2021-06-17 09:30:00,171.12,171.99,170.2,170.23,53647.0,171.12,171.99,170.2,170.23,53647.0
2021-06-17 10:00:00,170.18,171.62,169.93,171.62,84148.0,170.18,171.62,169.93,171.62,84148.0
2021-06-17 10:30:00,171.63,172.48,171.27,171.99,99604.0,171.63,172.48,171.27,171.99,99604.0
2021-06-17 11:00:00,172.0,172.42,171.71,171.96,66098.0,172.0,172.42,171.71,171.96,66098.0
2021-06-17 11:30:00,172.0,173.44,171.94,172.51,55539.0,172.0,173.44,171.94,172.51,55539.0
2021-06-17 12:00:00,172.56,172.65,171.71,172.0,29237.0,172.56,172.65,171.71,172.0,29237.0
2021-06-17 12:30:00,171.96,172.6,171.81,172.04,96009.0,171.96,172.6,171.81,172.04,96009.0
2021-06-17 13:00:00,172.07,172.07,171.64,171.85,23631.0,172.07,172.07,171.64,171.85,23631.0
2021-06-17 13:30:00,171.84,172.0,171.18,171.25,26997.0,171.84,172.0,171.18,171.25,26997.0
2021-06-17 14:00:00,171.25,171.25,170.99,171.14,24266.0,171.25,171.25,170.99,171.14,24266.0
2021-06-17 14:30:00,171.16,171.18,170.41,171.18,57017.0,171.16,171.18,170.41,171.18,57017.0
2021-06-17 15:00:00,171.2,171.33,170.93,171.09,33493.0,171.2,171.33,170.93,171.09,33493.0
2021-06-17 15:30:00,171.09,171.2,170.49,170.5,125239.0,171.09,171.2,170.49,170.5,125239.0
2021-06-18 09:30:00,170.71,171.78,168.68,171.67,174289.0,170.71,171.78,168.68,171.67,174289.0
2021-06-18 10:00:00,171.59,171.63,169.5,170.02,62822.0,171.59,171.63,169.5,170.02,62822.0
2021-06-18 10:30:00,169.88,169.91,169.2,169.79,41392.0,169.88,169.91,169.2,169.79,41392.0
2021-06-18 11:00:00,169.82,170.04,169.06,169.12,45483.0,169.82,170.04,169.06,169.12,45483.0
2021-06-18 11:30:00,169.16,170.01,169.16,169.48,29553.0,169.16,170.01,169.16,169.48,29553.0
2021-06-18 12:00:00,169.54,169.65,168.98,169.38,27833.0,169.54,169.65,168.98,169.38,27833.0
2021-06-18 12:30:00,169.39,170.36,169.39,170.19,15785.0,169.39,170.36,169.39,170.19,15785.0
2021-06-18 13:00:00,170.25,171.89,170.14,171.61,55801.0,170.25,171.89,170.14,171.61,55801.0
2021-06-18 13:30:00,171.54,171.77,171.13,171.35,28764.0,171.54,171.77,171.13,171.35,28764.0
2021-06-18 14:00:00,171.38,171.85,171.2,171.33,33087.0,171.38,171.85,171.2,171.33,33087.0
2021-06-18 14:30:00,171.26,171.26,170.46,170.56,28290.0,171.26,171.26,170.46,170.56,28290.0
2021-06-18 15:00:00,170.49,171.4,170.4,171.39,33800.0,170.49,171.4,170.4,171.39,33800.0
2021-06-18 15:30:00,171.38,172.0,171.02,171.27,205528.0,171.38,172.0,171.02,171.27,205528.0
2021-06-21 09:30:00,170.83,172.99,169.44,172.78,118731.0,170.83,172.99,169.44,172.78,118731.0
2021-06-21 10:00:00,172.86,172.88,172.05,172.49,41413.0,172.86,172.88,172.05,172.49,41413.0
2021-06-21 10:30:00,172.58,174.16,172.53,173.8,59134.0,172.58,174.16,172.53,173.8,59134.0
2021-06-21 11:00:00,173.8,174.32,173.6,174.0,47211.0,173.8,174.32,173.6,174.0,47211.0
2021-06-21 11:30:00,173.87,174.16,172.93,173.11,42436.0,173.87,174.16,172.93,173.11,42436.0
2021-06-21 12:00:00,173.14,173.45,173.1,173.41,34032.0,173.14,173.45,173.1,173.41,34032.0
2021-06-21 12:30:00,173.38,173.96,173.37,173.86,30941.0,173.38,173.96,173.37,173.86,30941.0
2021-06-21 13:00:00,173.77,174.0,173.53,173.68,50449.0,173.77,174.0,173.53,173.68,50449.0
2021-06-21 13:30:00,173.68,173.68,172.8,173.04,35810.0,173.68,173.68,172.8,173.04,35810.0
2021-06-21 14:00:00,173.09,173.47,173.0,173.43,20199.0,173.09,173.47,173.0,173.43,20199.0
2021-06-21 14:30:00,173.48,173.48,172.79,173.2,20644.0,173.48,173.48,172.79,173.2,20644.0
2021-06-21 15:00:00,173.22,173.74,173.12,173.72,45143.0,173.22,173.74,173.12,173.72,45143.0
2021-06-21 15:30:00,173.73,173.74,173.07,173.53,173377.0,173.73,173.74,173.07,173.53,173377.0
2021-06-22 09:30:00,173.73,174.93,172.93,174.35,77107.0,173.73,174.93,172.93,174.35,77107.0
2021-06-22 10:00:00,174.35,174.69,174.2,174.35,46523.0,174.35,174.69,174.2,174.35,46523.0
2021-06-22 10:30:00,174.36,175.0,174.2,174.47,118397.0,174.36,175.0,174.2,174.47,118397.0
2021-06-22 11:00:00,174.5,175.25,174.32,175.02,49791.0,174.5,175.25,174.32,175.02,49791.0
2021-06-22 11:30:00,175.17,175.23,174.54,174.67,42903.0,175.17,175.23,174.54,174.67,42903.0
2021-06-22 12:00:00,174.73,174.78,173.9,174.15,33918.0,174.73,174.78,173.9,174.15,33918.0
2021-06-22 12:30:00,174.1,174.45,174.01,174.07,27678.0,174.1,174.45,174.01,174.07,27678.0
2021-06-22 13:00:00,174.07,174.22,173.73,174.05,19163.0,174.07,174.22,173.73,174.05,19163.0
2021-06-22 13:30:00,174.09,174.19,173.71,174.02,31670.0,174.09,174.19,173.71,174.02,31670.0
2021-06-22 14:00:00,173.9,174.26,173.77,173.84,30040.0,173.9,174.26,173.77,173.84,30040.0
2021-06-22 14:30:00,173.8,173.88,173.51,173.88,25431.0,173.8,173.88,173.51,173.88,25431.0
2021-06-22 15:00:00,173.82,174.24,173.76,174.14,25166.0,173.82,174.24,173.76,174.14,25166.0
2021-06-22 15:30:00,174.13,174.69,173.95,174.31,131913.0,174.13,174.69,173.95,174.31,131913.0
2021-06-23 09:30:00,173.79,173.85,172.26,173.11,74632.0,173.79,173.85,172.26,173.11,74632.0
2021-06-23 10:00:00,173.22,173.87,172.46,172.6,50853.0,173.22,173.87,172.46,172.6,50853.0
2021-06-23 10:30:00,172.56,172.56,171.54,172.42,85285.0,172.56,172.56,171.54,172.42,85285.0
2021-06-23 11:00:00,172.47,172.57,172.01,172.11,47975.0,172.47,172.57,172.01,172.11,47975.0
2021-06-23 11:30:00,172.05,172.16,171.52,171.6,29849.0,172.05,172.16,171.52,171.6,29849.0
2021-06-23 12:00:00,171.6,171.67,170.84,170.96,21969.0,171.6,171.67,170.84,170.96,21969.0
2021-06-23 12:30:00,170.96,170.96,170.13,170.49,64555.0,170.96,170.96,170.13,170.49,64555.0
2021-06-23 13:00:00,170.47,171.42,170.21,171.3,34799.0,170.47,171.42,170.21,171.3,34799.0
2021-06-23 13:30:00,171.3,172.08,171.29,172.06,61197.0,171.3,172.08,171.29,172.06,61197.0
2021-06-23 14:00:00,172.03,172.1,171.72,171.96,41121.0,172.03,172.1,171.72,171.96,41121.0
2021-06-23 14:30:00,171.93,172.42,171.84,172.34,36622.0,171.93,172.42,171.84,172.34,36622.0
2021-06-23 15:00:00,172.36,172.85,172.25,172.83,64688.0,172.36,172.85,172.25,172.83,64688.0
2021-06-23 15:30:00,172.83,172.88,171.65,171.89,137241.0,172.83,172.88,171.65,171.89,137241.0
2021-06-24 09:30:00,174.7,175.4,173.7,174.91,76899.0,174.7,175.4,173.7,174.91,76899.0
2021-06-24 10:00:00,175.0,175.44,174.87,175.13,24218.0,175.0,175.44,174.87,175.13,24218.0
2021-06-24 10:30:00,175.1,175.17,174.42,174.51,61978.0,175.1,175.17,174.42,174.51,61978.0
2021-06-24 11:00:00,174.51,174.85,174.25,174.36,91414.0,174.51,174.85,174.25,174.36,91414.0
2021-06-24 11:30:00,174.37,174.46,173.78,173.99,32939.0,174.37,174.46,173.78,173.99,32939.0
2021-06-24 12:00:00,173.99,174.72,173.98,174.52,33760.0,173.99,174.72,173.98,174.52,33760.0
2021-06-24 12:30:00,174.5,174.66,174.32,174.32,51631.0,174.5,174.66,174.32,174.32,51631.0
2021-06-24 13:00:00,174.36,175.3,174.36,175.14,47129.0,174.36,175.3,174.36,175.14,47129.0
2021-06-24 13:30:00,175.14,175.22,174.73,175.04,31747.0,175.14,175.22,174.73,175.04,31747.0
2021-06-24 14:00:00,175.03,175.09,174.7,174.89,30278.0,175.03,175.09,174.7,174.89,30278.0
2021-06-24 14:30:00,174.91,175.74,174.81,175.56,37772.0,174.91,175.74,174.81,175.56,37772.0
2021-06-24 15:00:00,175.59,175.98,175.57,175.93,50880.0,175.59,175.98,175.57,175.93,50880.0
2021-06-24 15:30:00,175.89,175.92,174.91,175.08,156106.0,175.89,175.92,174.91,175.08,156106.0
2021-06-25 09:30:00,175.49,176.1,173.98,174.1,63955.0,175.49,176.1,173.98,174.1,63955.0
2021-06-25 10:00:00,174.1,175.08,174.03,175.08,38515.0,174.1,175.08,174.03,175.08,38515.0
2021-06-25 10:30:00,175.12,175.12,173.79,174.0,25822.0,175.12,175.12,173.79,174.0,25822.0
2021-06-25 11:00:00,173.89,174.83,173.73,174.83,18050.0,173.89,174.83,173.73,174.83,18050.0
2021-06-25 11:30:00,174.76,175.02,174.38,174.53,20333.0,174.76,175.02,174.38,174.53,20333.0
2021-06-25 12:00:00,174.45,174.92,174.3,174.64,19362.0,174.45,174.92,174.3,174.64,19362.0
2021-06-25 12:30:00,174.68,174.98,174.65,174.82,9383.0,174.68,174.98,174.65,174.82,9383.0
2021-06-25 13:00:00,174.9,175.36,174.81,175.33,15699.0,174.9,175.36,174.81,175.33,15699.0
2021-06-25 13:30:00,175.36,175.4,174.88,174.94,22174.0,175.36,175.4,174.88,174.94,22174.0
2021-06-25 14:00:00,174.97,175.08,174.43,174.44,15946.0,174.97,175.08,174.43,174.44,15946.0
2021-06-25 14:30:00,174.5,174.76,174.3,174.68,21098.0,174.5,174.76,174.3,174.68,21098.0
2021-06-25 15:00:00,174.62,174.78,174.34,174.36,34153.0,174.62,174.78,174.34,174.36,34153.0
2021-06-25 15:30:00,174.37,175.11,173.39,173.82,314988.0,174.37,175.11,173.39,173.82,314988.0
2021-06-28 09:30:00,175.31,177.89,174.97,177.68,111902.0,175.31,177.89,174.97,177.68,111902.0
2021-06-28 10:00:00,177.64,178.24,177.09,178.12,101421.0,177.64,178.24,177.09,178.12,101421.0
2021-06-28 10:30:00,178.0,178.85,177.55,177.84,106426.0,178.0,178.85,177.55,177.84,106426.0
2021-06-28 11:00:00,177.84,177.87,177.17,177.31,68367.0,177.84,177.87,177.17,177.31,68367.0
2021-06-28 11:30:00,177.31,178.54,177.0,178.41,60164.0,177.31,178.54,177.0,178.41,60164.0
2021-06-28 12:00:00,178.48,178.95,178.0,178.18,69750.0,178.48,178.95,178.0,178.18,69750.0
2021-06-28 12:30:00,178.18,178.75,178.17,178.55,38897.0,178.18,178.75,178.17,178.55,38897.0
2021-06-28 13:00:00,178.54,178.81,177.94,177.94,35498.0,178.54,178.81,177.94,177.94,35498.0
2021-06-28 13:30:00,177.88,178.21,177.77,177.89,34459.0,177.88,178.21,177.77,177.89,34459.0
2021-06-28 14:00:00,177.87,178.37,177.67,178.33,43554.0,177.87,178.37,177.67,178.33,43554.0
2021-06-28 14:30:00,178.34,178.52,178.15,178.19,41350.0,178.34,178.52,178.15,178.19,41350.0
2021-06-28 15:00:00,178.22,178.47,177.87,178.43,34828.0,178.22,178.47,177.87,178.43,34828.0
2021-06-28 15:30:00,178.41,178.47,177.93,178.08,166416.0,178.41,178.47,177.93,178.08,166416.0
2021-06-29 09:30:00,178.01,178.83,176.8,178.66,61851.0,178.01,178.83,176.8,178.66,61851.0
2021-06-29 10:00:00,178.67,179.05,177.53,178.24,33891.0,178.67,179.05,177.53,178.24,33891.0
2021-06-29 10:30:00,178.24,178.37,177.46,177.61,27503.0,178.24,178.37,177.46,177.61,27503.0
2021-06-29 11:00:00,177.45,177.51,176.42,176.45,25976.0,177.45,177.51,176.42,176.45,25976.0
2021-06-29 11:30:00,176.56,176.93,176.16,176.61,44588.0,176.56,176.93,176.16,176.61,44588.0
2021-06-29 12:00:00,176.63,176.71,176.34,176.7,27985.0,176.63,176.71,176.34,176.7,27985.0
2021-06-29 12:30:00,176.71,178.59,176.66,178.34,42520.0,176.71,178.59,176.66,178.34,42520.0
2021-06-29 13:00:00,178.31,178.94,178.19,178.9,23071.0,178.31,178.94,178.19,178.9,23071.0
2021-06-29 13:30:00,178.86,178.96,178.46,178.54,23057.0,178.86,178.96,178.46,178.54,23057.0
2021-06-29 14:00:00,178.48,178.48,178.05,178.17,25202.0,178.48,178.48,178.05,178.17,25202.0
2021-06-29 14:30:00,178.09,178.28,177.96,178.06,28747.0,178.09,178.28,177.96,178.06,28747.0
2021-06-29 15:00:00,178.06,178.47,178.04,178.39,23596.0,178.06,178.47,178.04,178.39,23596.0
2021-06-29 15:30:00,178.38,178.51,178.03,178.05,78525.0,178.38,178.51,178.03,178.05,78525.0
2021-06-30 09:30:00,178.18,178.78,176.53,177.7,49942.0,178.18,178.78,176.53,177.7,49942.0
2021-06-30 10:00:00,177.7,177.7,177.11,177.36,28181.0,177.7,177.7,177.11,177.36,28181.0
2021-06-30 10:30:00,177.45,177.78,177.21,177.51,35163.0,177.45,177.78,177.21,177.51,35163.0
2021-06-30 11:00:00,177.52,177.52,177.11,177.21,23012.0,177.52,177.52,177.11,177.21,23012.0
2021-06-30 11:30:00,177.14,177.46,177.0,177.44,18469.0,177.14,177.46,177.0,177.44,18469.0
2021-06-30 12:00:00,177.38,177.8,177.35,177.42,36867.0,177.38,177.8,177.35,177.42,36867.0
2021-06-30 12:30:00,177.46,177.99,177.38,177.96,47606.0,177.46,177.99,177.38,177.96,47606.0
2021-06-30 13:00:00,177.94,178.46,177.87,177.96,49994.0,177.94,178.46,177.87,177.96,49994.0
2021-06-30 13:30:00,177.98,178.08,177.85,177.89,24358.0,177.98,178.08,177.85,177.89,24358.0
2021-06-30 14:00:00,177.89,177.96,177.03,177.15,38804.0,177.89,177.96,177.03,177.15,38804.0
2021-06-30 14:30:00,177.19,177.4,176.56,176.56,35885.0,177.19,177.4,176.56,176.56,35885.0
2021-06-30 15:00:00,176.56,176.77,176.35,176.72,35570.0,176.56,176.77,176.35,176.72,35570.0
2021-06-30 15:30:00,176.71,177.38,176.56,177.02,133546.0,176.71,177.38,176.56,177.02,133546.0
2021-07-01 09:30:00,177.53,178.16,176.61,177.83,60903.0,177.53,178.16,176.61,177.83,60903.0
2021-07-01 10:00:00,177.73,178.51,177.66,178.43,39011.0,177.73,178.51,177.66,178.43,39011.0
2021-07-01 10:30:00,178.5,178.61,177.7,177.95,61699.0,178.5,178.61,177.7,177.95,61699.0
2021-07-01 11:00:00,177.94,178.25,177.04,177.26,69849.0,177.94,178.25,177.04,177.26,69849.0
2021-07-01 11:30:00,177.31,178.09,177.31,178.08,24730.0,177.31,178.09,177.31,178.08,24730.0
2021-07-01 12:00:00,178.14,178.14,177.7,177.89,22258.0,178.14,178.14,177.7,177.89,22258.0
2021-07-01 12:30:00,177.85,177.99,177.63,177.88,18809.0,177.85,177.99,177.63,177.88,18809.0
2021-07-01 13:00:00,177.88,178.7,177.85,178.51,22511.0,177.88,178.7,177.85,178.51,22511.0
2021-07-01 13:30:00,178.57,179.0,178.57,178.7,13035.0,178.57,179.0,178.57,178.7,13035.0
2021-07-01 14:00:00,178.71,179.84,178.71,179.56,28176.0,178.71,179.84,178.71,179.56,28176.0
2021-07-01 14:30:00,179.56,179.68,179.14,179.25,26632.0,179.56,179.68,179.14,179.25,26632.0
2021-07-01 15:00:00,179.29,179.4,178.65,178.7,13825.0,179.29,179.4,178.65,178.7,13825.0
2021-07-01 15:30:00,178.76,179.14,178.63,179.06,162068.0,178.76,179.14,178.63,179.06,162068.0
2021-07-02 09:30:00,180.3,180.97,178.59,178.59,61834.0,180.3,180.97,178.59,178.59,61834.0
2021-07-02 10:00:00,178.54,178.81,177.11,177.24,34260.0,178.54,178.81,177.11,177.24,34260.0
2021-07-02 10:30:00,177.18,177.3,176.38,176.38,25996.0,177.18,177.3,176.38,176.38,25996.0
2021-07-02 11:00:00,176.35,176.88,176.03,176.1,41645.0,176.35,176.88,176.03,176.1,41645.0
2021-07-02 11:30:00,176.16,176.85,176.1,176.53,41860.0,176.16,176.85,176.1,176.53,41860.0
2021-07-02 12:00:00,176.45,176.9,176.33,176.79,18574.0,176.45,176.9,176.33,176.79,18574.0
2021-07-02 12:30:00,176.85,177.2,176.83,177.14,17542.0,176.85,177.2,176.83,177.14,17542.0
2021-07-02 13:00:00,177.16,177.25,177.03,177.22,14846.0,177.16,177.25,177.03,177.22,14846.0
2021-07-02 13:30:00,177.19,177.39,177.04,177.19,13841.0,177.19,177.39,177.04,177.19,13841.0
2021-07-02 14:00:00,177.2,177.45,177.03,177.37,13569.0,177.2,177.45,177.03,177.37,13569.0
2021-07-02 14:30:00,177.34,177.4,177.15,177.16,13313.0,177.34,177.4,177.15,177.16,13313.0
2021-07-02 15:00:00,177.17,177.47,177.09,177.32,17342.0,177.17,177.47,177.09,177.32,17342.0
2021-07-02 15:30:00,177.32,178.0,177.22,177.3,87193.0,177.32,178.0,177.22,177.3,87193.0
2021-07-06 09:30:00,177.41,177.84,174.16,174.27,67515.0,177.41,177.84,174.16,174.27,67515.0
2021-07-06 10:00:00,174.24,174.3,172.97,173.06,112066.0,174.24,174.3,172.97,173.06,112066.0
2021-07-06 10:30:00,173.11,173.4,171.96,173.11,73909.0,173.11,173.4,171.96,173.11,73909.0
2021-07-06 11:00:00,173.1,174.74,172.54,173.34,94919.0,173.1,174.74,172.54,173.34,94919.0
2021-07-06 11:30:00,173.41,173.43,172.55,173.0,20884.0,173.41,173.43,172.55,173.0,20884.0
2021-07-06 12:00:00,173.0,173.0,171.63,172.16,25162.0,173.0,173.0,171.63,172.16,25162.0
2021-07-06 12:30:00,172.08,172.23,171.76,172.16,29499.0,172.08,172.23,171.76,172.16,29499.0
2021-07-06 13:00:00,172.12,172.94,172.09,172.9,16190.0,172.12,172.94,172.09,172.9,16190.0
2021-07-06 13:30:00,172.8,173.64,172.65,173.6,23995.0,172.8,173.64,172.65,173.6,23995.0
2021-07-06 14:00:00,173.54,173.95,173.47,173.87,23535.0,173.54,173.95,173.47,173.87,23535.0
2021-07-06 14:30:00,173.86,174.08,173.58,173.68,39292.0,173.86,174.08,173.58,173.68,39292.0
2021-07-06 15:00:00,173.68,173.94,173.63,173.81,32022.0,173.68,173.94,173.63,173.81,32022.0
2021-07-06 15:30:00,173.82,174.25,173.54,174.06,125122.0,173.82,174.25,173.54,174.06,125122.0
2021-07-07 09:30:00,174.58,174.66,172.64,173.38,52338.0,174.58,174.66,172.64,173.38,52338.0
2021-07-07 10:00:00,173.34,174.6,173.21,173.97,36891.0,173.34,174.6,173.21,173.97,36891.0
2021-07-07 10:30:00,173.88,173.97,172.89,173.79,32422.0,173.88,173.97,172.89,173.79,32422.0
2021-07-07 11:00:00,173.85,174.35,173.42,173.75,31959.0,173.85,174.35,173.42,173.75,31959.0
2021-07-07 11:30:00,173.69,175.06,173.47,174.69,19821.0,173.69,175.06,173.47,174.69,19821.0
2021-07-07 12:00:00,174.7,174.71,173.91,174.01,21804.0,174.7,174.71,173.91,174.01,21804.0
2021-07-07 12:30:00,173.96,174.48,173.92,174.32,17569.0,173.96,174.48,173.92,174.32,17569.0
2021-07-07 13:00:00,174.18,174.19,173.83,174.13,16294.0,174.18,174.19,173.83,174.13,16294.0
2021-07-07 13:30:00,174.14,174.42,173.68,174.11,31634.0,174.14,174.42,173.68,174.11,31634.0
2021-07-07 14:00:00,174.23,174.32,173.95,174.22,22908.0,174.23,174.32,173.95,174.22,22908.0
2021-07-07 14:30:00,174.16,174.16,173.54,173.62,17477.0,174.16,174.16,173.54,173.62,17477.0
2021-07-07 15:00:00,173.57,173.79,173.47,173.79,19113.0,173.57,173.79,173.47,173.79,19113.0
2021-07-07 15:30:00,173.74,174.11,173.55,173.64,64965.0,173.74,174.11,173.55,173.64,64965.0
2021-07-08 09:30:00,171.35,171.83,170.2,171.62,60126.0,171.35,171.83,170.2,171.62,60126.0
2021-07-08 10:00:00,171.69,171.8,170.57,171.32,22169.0,171.69,171.8,170.57,171.32,22169.0
2021-07-08 10:30:00,171.34,171.6,170.53,171.07,35009.0,171.34,171.6,170.53,171.07,35009.0
2021-07-08 11:00:00,171.05,171.58,170.5,170.86,41885.0,171.05,171.58,170.5,170.86,41885.0
2021-07-08 11:30:00,170.87,171.74,170.56,171.3,43907.0,170.87,171.74,170.56,171.3,43907.0
2021-07-08 12:00:00,171.48,171.59,170.46,170.78,24907.0,171.48,171.59,170.46,170.78,24907.0
2021-07-08 12:30:00,170.75,171.17,170.57,170.58,19369.0,170.75,171.17,170.57,170.58,19369.0
2021-07-08 13:00:00,170.58,171.14,170.56,171.1,25425.0,170.58,171.14,170.56,171.1,25425.0
2021-07-08 13:30:00,171.1,171.3,170.69,171.06,28747.0,171.1,171.3,170.69,171.06,28747.0
2021-07-08 14:00:00,171.01,171.11,170.3,170.4,15439.0,171.01,171.11,170.3,170.4,15439.0
2021-07-08 14:30:00,170.42,170.59,170.13,170.45,19897.0,170.42,170.59,170.13,170.45,19897.0
2021-07-08 15:00:00,170.45,170.68,170.19,170.3,20363.0,170.45,170.68,170.19,170.3,20363.0
2021-07-08 15:30:00,170.3,170.75,170.08,170.67,151550.0,170.3,170.75,170.08,170.67,151550.0
2021-07-09 09:30:00,170.67,171.17,169.18,169.78,58451.0,170.67,171.17,169.18,169.78,58451.0
2021-07-09 10:00:00,169.86,170.36,169.5,169.89,27626.0,169.86,170.36,169.5,169.89,27626.0
2021-07-09 10:30:00,169.95,170.68,169.58,170.31,36059.0,169.95,170.68,169.58,170.31,36059.0
2021-07-09 11:00:00,170.33,170.52,170.13,170.28,31414.0,170.33,170.52,170.13,170.28,31414.0
2021-07-09 11:30:00,170.22,170.84,170.15,170.66,23328.0,170.22,170.84,170.15,170.66,23328.0
2021-07-09 12:00:00,170.63,170.74,170.45,170.55,13396.0,170.63,170.74,170.45,170.55,13396.0
2021-07-09 12:30:00,170.4,170.72,170.22,170.52,25148.0,170.4,170.72,170.22,170.52,25148.0
2021-07-09 13:00:00,170.49,170.56,170.17,170.4,25252.0,170.49,170.56,170.17,170.4,25252.0
2021-07-09 13:30:00,170.4,171.09,170.29,170.36,30497.0,170.4,171.09,170.29,170.36,30497.0
2021-07-09 14:00:00,170.4,170.47,170.12,170.13,31349.0,170.4,170.47,170.12,170.13,31349.0
2021-07-09 14:30:00,170.15,170.4,170.14,170.28,30495.0,170.15,170.4,170.14,170.28,30495.0
2021-07-09 15:00:00,170.29,170.6,170.25,170.5,27463.0,170.29,170.6,170.25,170.5,27463.0
2021-07-09 15:30:00,170.52,170.6,169.98,170.38,144914.0,170.52,170.6,169.98,170.38,144914.0
2021-07-12 09:30:00,172.16,173.48,171.48,171.99,102546.0,172.16,173.48,171.48,171.99,102546.0
2021-07-12 10:00:00,172.2,173.29,171.8,172.89,48961.0,172.2,173.29,171.8,172.89,48961.0
2021-07-12 10:30:00,172.84,173.15,172.38,172.58,33973.0,172.84,173.15,172.38,172.58,33973.0
2021-07-12 11:00:00,172.61,172.86,171.94,172.19,29238.0,172.61,172.86,171.94,172.19,29238.0
2021-07-12 11:30:00,172.28,172.53,172.05,172.32,21865.0,172.28,172.53,172.05,172.32,21865.0
2021-07-12 12:00:00,172.22,172.32,171.98,172.0,12802.0,172.22,172.32,171.98,172.0,12802.0
2021-07-12 12:30:00,172.02,172.38,171.95,172.25,17211.0,172.02,172.38,171.95,172.25,17211.0
2021-07-12 13:00:00,172.18,172.26,171.94,172.08,17764.0,172.18,172.26,171.94,172.08,17764.0
2021-07-12 13:30:00,172.19,172.36,171.5,171.79,23997.0,172.19,172.36,171.5,171.79,23997.0
2021-07-12 14:00:00,171.92,172.16,171.83,172.04,13533.0,171.92,172.16,171.83,172.04,13533.0
2021-07-12 14:30:00,172.11,172.4,172.05,172.18,17040.0,172.11,172.4,172.05,172.18,17040.0
2021-07-12 15:00:00,172.22,172.4,172.07,172.24,44140.0,172.22,172.4,172.07,172.24,44140.0
2021-07-12 15:30:00,172.27,172.35,172.05,172.11,77463.0,172.27,172.35,172.05,172.11,77463.0
2021-07-13 09:30:00,172.58,173.79,172.08,173.61,133960.0,172.58,173.79,172.08,173.61,133960.0
2021-07-13 10:00:00,173.72,174.92,173.71,174.72,33926.0,173.72,174.92,173.71,174.72,33926.0
2021-07-13 10:30:00,174.7,174.8,173.68,173.68,23707.0,174.7,174.8,173.68,173.68,23707.0
2021-07-13 11:00:00,173.68,174.64,173.68,174.17,27464.0,173.68,174.64,173.68,174.17,27464.0
2021-07-13 11:30:00,174.13,174.46,173.81,174.28,24897.0,174.13,174.46,173.81,174.28,24897.0
2021-07-13 12:00:00,174.17,174.8,174.17,174.72,55567.0,174.17,174.8,174.17,174.72,55567.0
2021-07-13 12:30:00,174.66,175.25,174.66,175.07,65046.0,174.66,175.25,174.66,175.07,65046.0
2021-07-13 13:00:00,174.95,174.95,173.52,173.81,38426.0,174.95,174.95,173.52,173.81,38426.0
2021-07-13 13:30:00,173.61,173.73,172.85,173.47,27401.0,173.61,173.73,172.85,173.47,27401.0
2021-07-13 14:00:00,173.36,174.14,173.14,173.92,88871.0,173.36,174.14,173.14,173.92,88871.0
2021-07-13 14:30:00,173.96,174.27,173.6,174.03,30169.0,173.96,174.27,173.6,174.03,30169.0
2021-07-13 15:00:00,173.97,174.27,173.91,174.25,27643.0,173.97,174.27,173.91,174.25,27643.0
2021-07-13 15:30:00,174.3,174.33,173.18,173.56,173580.0,174.3,174.33,173.18,173.56,173580.0
2021-07-14 09:30:00,173.87,174.56,172.22,172.41,38093.0,173.87,174.56,172.22,172.41,38093.0
2021-07-14 10:00:00,172.48,173.63,172.47,173.29,20626.0,172.48,173.63,172.47,173.29,20626.0
2021-07-14 10:30:00,173.36,174.06,173.19,174.06,18583.0,173.36,174.06,173.19,174.06,18583.0
2021-07-14 11:00:00,174.08,174.1,172.75,172.75,23464.0,174.08,174.1,172.75,172.75,23464.0
2021-07-14 11:30:00,172.71,172.77,171.01,171.28,32863.0,172.71,172.77,171.01,171.28,32863.0
2021-07-14 12:00:00,171.29,171.48,170.74,170.77,34750.0,171.29,171.48,170.74,170.77,34750.0
2021-07-14 12:30:00,170.86,171.03,170.17,170.18,37369.0,170.86,171.03,170.17,170.18,37369.0
2021-07-14 13:00:00,170.17,171.12,170.02,171.09,28140.0,170.17,171.12,170.02,171.09,28140.0
2021-07-14 13:30:00,171.08,171.5,170.97,171.0,11545.0,171.08,171.5,170.97,171.0,11545.0
2021-07-14 14:00:00,170.99,171.59,170.9,171.53,10256.0,170.99,171.59,170.9,171.53,10256.0
2021-07-14 14:30:00,171.59,171.95,171.38,171.53,33383.0,171.59,171.95,171.38,171.53,33383.0
2021-07-14 15:00:00,171.51,172.21,171.49,172.03,37613.0,171.51,172.21,171.49,172.03,37613.0
2021-07-14 15:30:00,171.89,172.28,171.46,171.87,52614.0,171.89,172.28,171.46,171.87,52614.0
2021-07-15 09:30:00,171.66,171.72,170.04,170.72,76873.0,171.66,171.72,170.04,170.72,76873.0
2021-07-15 10:00:00,170.83,170.83,168.9,169.03,45079.0,170.83,170.83,168.9,169.03,45079.0
2021-07-15 10:30:00,168.96,169.14,167.29,167.29,67633.0,168.96,169.14,167.29,167.29,67633.0
2021-07-15 11:00:00,167.44,168.61,167.06,167.77,53208.0,167.44,168.61,167.06,167.77,53208.0
2021-07-15 11:30:00,167.86,168.34,167.51,167.51,33312.0,167.86,168.34,167.51,167.51,33312.0
2021-07-15 12:00:00,167.51,167.56,167.07,167.56,29444.0,167.51,167.56,167.07,167.56,29444.0
2021-07-15 12:30:00,167.57,168.28,167.47,168.1,32873.0,167.57,168.28,167.47,168.1,32873.0
2021-07-15 13:00:00,168.11,168.19,167.75,168.07,23036.0,168.11,168.19,167.75,168.07,23036.0
2021-07-15 13:30:00,168.07,168.07,167.63,167.92,22632.0,168.07,168.07,167.63,167.92,22632.0
2021-07-15 14:00:00,167.85,168.1,167.81,167.91,26489.0,167.85,168.1,167.81,167.91,26489.0
2021-07-15 14:30:00,167.91,168.38,167.61,168.25,20428.0,167.91,168.38,167.61,168.25,20428.0
2021-07-15 15:00:00,168.34,168.4,167.89,168.11,19828.0,168.34,168.4,167.89,168.11,19828.0
2021-07-15 15:30:00,168.13,168.31,167.78,168.22,126458.0,168.13,168.31,167.78,168.22,126458.0
2021-07-16 09:30:00,168.09,170.16,168.09,169.96,53336.0,168.09,170.16,168.09,169.96,53336.0
2021-07-16 10:00:00,169.94,170.07,169.0,169.44,35206.0,169.94,170.07,169.0,169.44,35206.0
2021-07-16 10:30:00,169.4,170.23,169.33,169.61,23801.0,169.4,170.23,169.33,169.61,23801.0
2021-07-16 11:00:00,169.63,169.85,169.31,169.5,54480.0,169.63,169.85,169.31,169.5,54480.0
2021-07-16 11:30:00,169.45,169.94,169.41,169.5,49757.0,169.45,169.94,169.41,169.5,49757.0
2021-07-16 12:00:00,169.53,169.96,169.52,169.91,10539.0,169.53,169.96,169.52,169.91,10539.0
2021-07-16 12:30:00,169.93,170.45,169.86,170.33,23379.0,169.93,170.45,169.86,170.33,23379.0
2021-07-16 13:00:00,170.3,170.8,170.08,170.6,22241.0,170.3,170.8,170.08,170.6,22241.0
2021-07-16 13:30:00,170.54,170.69,170.21,170.36,30020.0,170.54,170.69,170.21,170.36,30020.0
2021-07-16 14:00:00,170.33,170.68,170.19,170.52,33917.0,170.33,170.68,170.19,170.52,33917.0
2021-07-16 14:30:00,170.48,170.66,170.26,170.43,17695.0,170.48,170.66,170.26,170.43,17695.0
2021-07-16 15:00:00,170.45,170.61,170.18,170.47,24030.0,170.45,170.61,170.18,170.47,24030.0
2021-07-16 15:30:00,170.47,170.9,170.09,170.54,175785.0,170.47,170.9,170.09,170.54,175785.0
2021-07-19 09:30:00,169.94,172.23,168.91,170.83,133586.0,169.94,172.23,168.91,170.83,133586.0
2021-07-19 10:00:00,170.87,171.29,169.38,169.56,137248.0,170.87,171.29,169.38,169.56,137248.0
2021-07-19 10:30:00,169.54,169.68,167.01,167.4,175805.0,169.54,169.68,167.01,167.4,175805.0
2021-07-19 11:00:00,167.33,168.12,166.61,168.12,185190.0,167.33,168.12,166.61,168.12,185190.0
2021-07-19 11:30:00,168.06,168.72,168.01,168.18,94108.0,168.06,168.72,168.01,168.18,94108.0
2021-07-19 12:00:00,168.09,169.0,167.92,168.35,47202.0,168.09,169.0,167.92,168.35,47202.0
2021-07-19 12:30:00,168.39,168.72,168.11,168.11,48260.0,168.39,168.72,168.11,168.11,48260.0
2021-07-19 13:00:00,168.15,168.79,168.0,168.11,50825.0,168.15,168.79,168.0,168.11,50825.0
2021-07-19 13:30:00,168.02,168.36,167.63,167.68,68551.0,168.02,168.36,167.63,167.68,68551.0
2021-07-19 14:00:00,167.58,168.46,167.41,167.94,86950.0,167.58,168.46,167.41,167.94,86950.0
2021-07-19 14:30:00,167.88,168.29,167.55,168.15,120252.0,167.88,168.29,167.55,168.15,120252.0
2021-07-19 15:00:00,168.07,168.98,167.91,168.82,69963.0,168.07,168.98,167.91,168.82,69963.0
2021-07-19 15:30:00,168.73,168.99,168.33,168.96,235713.0,168.73,168.99,168.33,168.96,235713.0
2021-07-20 09:30:00,170.91,170.91,167.97,169.05,54582.0,170.91,170.91,167.97,169.05,54582.0
2021-07-20 10:00:00,169.08,169.8,168.52,169.49,31426.0,169.08,169.8,168.52,169.49,31426.0
2021-07-20 10:30:00,169.46,170.05,169.39,169.72,52387.0,169.46,170.05,169.39,169.72,52387.0
2021-07-20 11:00:00,169.69,169.7,168.86,168.95,24157.0,169.69,169.7,168.86,168.95,24157.0
2021-07-20 11:30:00,168.94,170.14,168.92,170.05,37266.0,168.94,170.14,168.92,170.05,37266.0
2021-07-20 12:00:00,170.04,170.51,169.96,170.22,23829.0,170.04,170.51,169.96,170.22,23829.0
2021-07-20 12:30:00,170.26,170.89,170.22,170.75,20816.0,170.26,170.89,170.22,170.75,20816.0
2021-07-20 13:00:00,170.75,170.89,170.48,170.89,18228.0,170.75,170.89,170.48,170.89,18228.0
2021-07-20 13:30:00,170.89,171.0,170.5,170.66,24260.0,170.89,171.0,170.5,170.66,24260.0
2021-07-20 14:00:00,170.76,171.08,170.4,170.58,23399.0,170.76,171.08,170.4,170.58,23399.0
2021-07-20 14:30:00,170.78,171.02,170.51,170.87,21677.0,170.78,171.02,170.51,170.87,21677.0
2021-07-20 15:00:00,170.9,171.1,170.74,170.87,22132.0,170.9,171.1,170.74,170.87,22132.0
2021-07-20 15:30:00,170.81,170.91,169.98,170.04,112457.0,170.81,170.91,169.98,170.04,112457.0
2021-07-21 09:30:00,170.47,171.57,170.13,171.3,59082.0,170.47,171.57,170.13,171.3,59082.0
2021-07-21 10:00:00,171.2,171.45,170.32,171.3,56782.0,171.2,171.45,170.32,171.3,56782.0
2021-07-21 10:30:00,171.31,171.56,170.63,170.92,38379.0,171.31,171.56,170.63,170.92,38379.0
2021-07-21 11:00:00,170.88,171.28,170.65,170.97,27240.0,170.88,171.28,170.65,170.97,27240.0
2021-07-21 11:30:00,170.97,171.47,170.9,171.4,26816.0,170.97,171.47,170.9,171.4,26816.0
2021-07-21 12:00:00,171.38,171.38,170.78,170.98,22225.0,171.38,171.38,170.78,170.98,22225.0
2021-07-21 12:30:00,171.04,171.08,170.71,170.77,19968.0,171.04,171.08,170.71,170.77,19968.0
2021-07-21 13:00:00,170.8,171.09,170.56,171.0,22860.0,170.8,171.09,170.56,171.0,22860.0
2021-07-21 13:30:00,171.0,171.02,170.6,170.64,23918.0,171.0,171.02,170.6,170.64,23918.0
2021-07-21 14:00:00,170.71,170.81,170.25,170.57,19749.0,170.71,170.81,170.25,170.57,19749.0
2021-07-21 14:30:00,170.64,171.09,170.57,171.09,23645.0,170.64,171.09,170.57,171.09,23645.0
2021-07-21 15:00:00,171.13,171.13,170.73,170.88,29541.0,171.13,171.13,170.73,170.88,29541.0
2021-07-21 15:30:00,170.88,171.07,170.46,170.9,147060.0,170.88,171.07,170.46,170.9,147060.0
2021-07-22 09:30:00,170.94,170.94,169.52,169.81,22802.0,170.94,170.94,169.52,169.81,22802.0
2021-07-22 10:00:00,169.95,170.1,169.26,169.88,17388.0,169.95,170.1,169.26,169.88,17388.0
2021-07-22 10:30:00,169.92,170.45,169.81,170.14,16594.0,169.92,170.45,169.81,170.14,16594.0
2021-07-22 11:00:00,170.2,170.48,169.85,170.24,10390.0,170.2,170.48,169.85,170.24,10390.0
2021-07-22 11:30:00,170.2,170.48,170.03,170.41,12395.0,170.2,170.48,170.03,170.41,12395.0
2021-07-22 12:00:00,170.45,170.48,169.45,169.57,12711.0,170.45,170.48,169.45,169.57,12711.0
2021-07-22 12:30:00,169.53,170.05,169.4,169.42,6853.0,169.53,170.05,169.4,169.42,6853.0
2021-07-22 13:00:00,169.39,169.59,169.2,169.22,10867.0,169.39,169.59,169.2,169.22,10867.0
2021-07-22 13:30:00,169.2,169.69,169.2,169.49,14721.0,169.2,169.69,169.2,169.49,14721.0
2021-07-22 14:00:00,169.55,171.01,169.55,170.96,41543.0,169.55,171.01,169.55,170.96,41543.0
2021-07-22 14:30:00,171.0,171.54,170.93,171.23,37204.0,171.0,171.54,170.93,171.23,37204.0
2021-07-22 15:00:00,171.23,171.38,171.1,171.31,19659.0,171.23,171.38,171.1,171.31,19659.0
2021-07-22 15:30:00,171.3,171.59,170.95,171.32,89270.0,171.3,171.59,170.95,171.32,89270.0
2021-07-23 09:30:00,171.15,171.33,169.94,170.5,94950.0,171.15,171.33,169.94,170.5,94950.0
2021-07-23 10:00:00,170.52,170.72,169.52,169.91,67838.0,170.52,170.72,169.52,169.91,67838.0
2021-07-23 10:30:00,169.83,170.27,169.27,170.17,30931.0,169.83,170.27,169.27,170.17,30931.0
2021-07-23 11:00:00,170.17,171.49,170.04,171.23,67930.0,170.17,171.49,170.04,171.23,67930.0
2021-07-23 11:30:00,171.26,172.26,171.25,171.54,46635.0,171.26,172.26,171.25,171.54,46635.0
2021-07-23 12:00:00,171.64,171.94,171.41,171.94,47834.0,171.64,171.94,171.41,171.94,47834.0
2021-07-23 12:30:00,172.1,172.3,171.93,172.15,24357.0,172.1,172.3,171.93,172.15,24357.0
2021-07-23 13:00:00,172.15,172.71,172.1,172.48,35562.0,172.15,172.71,172.1,172.48,35562.0
2021-07-23 13:30:00,172.48,172.91,172.36,172.81,17308.0,172.48,172.91,172.36,172.81,17308.0
2021-07-23 14:00:00,172.7,174.09,172.61,173.74,34058.0,172.7,174.09,172.61,173.74,34058.0
2021-07-23 14:30:00,173.75,173.86,173.02,173.69,171801.0,173.75,173.86,173.02,173.69,171801.0
2021-07-23 15:00:00,173.66,173.66,173.17,173.4,30186.0,173.66,173.66,173.17,173.4,30186.0
2021-07-23 15:30:00,173.4,173.75,173.16,173.3,151039.0,173.4,173.75,173.16,173.3,151039.0
2021-07-26 09:30:00,173.69,173.85,171.12,173.22,133506.0,173.69,173.85,171.12,173.22,133506.0
2021-07-26 10:00:00,173.48,173.48,172.95,173.13,9596.0,173.48,173.48,172.95,173.13,9596.0
2021-07-26 10:30:00,173.1,173.46,171.74,171.95,64970.0,173.1,173.46,171.74,171.95,64970.0
2021-07-26 11:00:00,171.99,172.25,171.46,171.88,22949.0,171.99,172.25,171.46,171.88,22949.0
2021-07-26 11:30:00,171.89,172.9,171.89,172.8,10981.0,171.89,172.9,171.89,172.8,10981.0
2021-07-26 12:00:00,172.83,173.09,172.28,172.34,21097.0,172.83,173.09,172.28,172.34,21097.0
2021-07-26 12:30:00,172.33,172.61,172.05,172.61,12630.0,172.33,172.61,172.05,172.61,12630.0
2021-07-26 13:00:00,172.61,172.7,172.26,172.32,15300.0,172.61,172.7,172.26,172.32,15300.0
2021-07-26 13:30:00,172.39,172.55,171.76,171.79,57412.0,172.39,172.55,171.76,171.79,57412.0
2021-07-26 14:00:00,171.84,171.98,171.72,171.94,13079.0,171.84,171.98,171.72,171.94,13079.0
2021-07-26 14:30:00,172.01,172.31,171.93,172.31,22503.0,172.01,172.31,171.93,172.31,22503.0
2021-07-26 15:00:00,172.28,172.84,172.18,172.79,56220.0,172.28,172.84,172.18,172.79,56220.0
2021-07-26 15:30:00,172.76,173.14,172.59,172.99,97752.0,172.76,173.14,172.59,172.99,97752.0
2021-07-27 09:30:00,172.84,173.26,171.45,171.78,86134.0,172.84,173.26,171.45,171.78,86134.0
2021-07-27 10:00:00,171.66,171.66,168.51,168.51,76185.0,171.66,171.66,168.51,168.51,76185.0
2021-07-27 10:30:00,168.5,168.5,165.26,166.05,104173.0,168.5,168.5,165.26,166.05,104173.0
2021-07-27 11:00:00,165.88,166.03,164.84,165.6,67281.0,165.88,166.03,164.84,165.6,67281.0
2021-07-27 11:30:00,165.57,165.77,164.63,165.72,83921.0,165.57,165.77,164.63,165.72,83921.0
2021-07-27 12:00:00,165.82,166.26,165.07,165.62,87254.0,165.82,166.26,165.07,165.62,87254.0
2021-07-27 12:30:00,165.59,167.38,165.32,166.37,42253.0,165.59,167.38,165.32,166.37,42253.0
2021-07-27 13:00:00,166.42,166.5,165.46,166.28,40404.0,166.42,166.5,165.46,166.28,40404.0
2021-07-27 13:30:00,166.28,166.66,165.96,166.34,34523.0,166.28,166.66,165.96,166.34,34523.0
2021-07-27 14:00:00,166.31,167.78,166.25,167.33,66169.0,166.31,167.78,166.25,167.33,66169.0
2021-07-27 14:30:00,167.26,167.41,166.68,166.91,52772.0,167.26,167.41,166.68,166.91,52772.0
2021-07-27 15:00:00,166.95,167.49,166.7,166.8,45184.0,166.95,167.49,166.7,166.8,45184.0
2021-07-27 15:30:00,166.8,167.62,166.6,167.55,166983.0,166.8,167.62,166.6,167.55,166983.0
2021-07-28 09:30:00,168.65,171.89,168.17,171.3,91782.0,168.65,171.89,168.17,171.3,91782.0
2021-07-28 10:00:00,171.29,173.11,171.29,171.99,97779.0,171.29,173.11,171.29,171.99,97779.0
2021-07-28 10:30:00,172.0,172.43,171.03,171.56,42533.0,172.0,172.43,171.03,171.56,42533.0
2021-07-28 11:00:00,171.46,172.21,170.72,170.72,31747.0,171.46,172.21,170.72,170.72,31747.0
2021-07-28 11:30:00,170.65,171.59,170.37,171.02,21460.0,170.65,171.59,170.37,171.02,21460.0
2021-07-28 12:00:00,171.05,171.68,171.0,171.58,21539.0,171.05,171.68,171.0,171.58,21539.0
2021-07-28 12:30:00,171.61,171.61,170.64,170.64,30908.0,171.61,171.61,170.64,170.64,30908.0
2021-07-28 13:00:00,170.69,170.82,170.33,170.39,19730.0,170.69,170.82,170.33,170.39,19730.0
2021-07-28 13:30:00,170.39,170.53,169.94,170.26,20631.0,170.39,170.53,169.94,170.26,20631.0
2021-07-28 14:00:00,170.36,170.74,169.7,170.38,32597.0,170.36,170.74,169.7,170.38,32597.0
2021-07-28 14:30:00,170.38,171.38,170.22,171.29,23679.0,170.38,171.38,170.22,171.29,23679.0
2021-07-28 15:00:00,171.34,171.52,171.13,171.31,38920.0,171.34,171.52,171.13,171.31,38920.0
2021-07-28 15:30:00,171.31,171.55,170.79,171.31,149726.0,171.31,171.55,170.79,171.31,149726.0
2021-07-29 09:30:00,171.2,172.99,170.13,170.4,64486.0,171.2,172.99,170.13,170.4,64486.0
2021-07-29 10:00:00,170.53,170.73,168.96,169.56,47676.0,170.53,170.73,168.96,169.56,47676.0
2021-07-29 10:30:00,169.64,170.9,168.85,170.28,55902.0,169.64,170.9,168.85,170.28,55902.0
2021-07-29 11:00:00,170.4,171.21,170.13,170.86,44815.0,170.4,171.21,170.13,170.86,44815.0
2021-07-29 11:30:00,170.93,171.22,170.36,170.76,26191.0,170.93,171.22,170.36,170.76,26191.0
2021-07-29 12:00:00,170.69,171.22,170.44,170.83,16597.0,170.69,171.22,170.44,170.83,16597.0
2021-07-29 12:30:00,170.87,170.88,169.93,170.18,23242.0,170.87,170.88,169.93,170.18,23242.0
2021-07-29 13:00:00,170.13,170.61,170.06,170.49,16852.0,170.13,170.61,170.06,170.49,16852.0
2021-07-29 13:30:00,170.5,170.5,169.92,169.95,64767.0,170.5,170.5,169.92,169.95,64767.0
2021-07-29 14:00:00,170.02,170.58,169.91,170.0,58018.0,170.02,170.58,169.91,170.0,58018.0
2021-07-29 14:30:00,170.0,170.05,169.45,169.5,35378.0,170.0,170.05,169.45,169.5,35378.0
2021-07-29 15:00:00,169.49,169.96,169.37,169.38,27373.0,169.49,169.96,169.37,169.38,27373.0
2021-07-29 15:30:00,169.38,170.24,169.25,169.98,175986.0,169.38,170.24,169.25,169.98,175986.0
2021-07-30 09:30:00,168.97,171.98,168.57,171.89,48024.0,168.97,171.98,168.57,171.89,48024.0
2021-07-30 10:00:00,171.89,171.9,171.24,171.49,85441.0,171.89,171.9,171.24,171.49,85441.0
2021-07-30 10:30:00,171.5,171.96,171.19,171.91,45961.0,171.5,171.96,171.19,171.91,45961.0
2021-07-30 11:00:00,171.87,172.03,171.39,171.61,35678.0,171.87,172.03,171.39,171.61,35678.0
2021-07-30 11:30:00,171.61,172.0,171.4,171.57,28692.0,171.61,172.0,171.4,171.57,28692.0
2021-07-30 12:00:00,171.65,172.21,171.61,172.2,20843.0,171.65,172.21,171.61,172.2,20843.0
2021-07-30 12:30:00,172.22,172.66,171.97,172.2,36329.0,172.22,172.66,171.97,172.2,36329.0
2021-07-30 13:00:00,172.18,172.57,172.1,172.39,31027.0,172.18,172.57,172.1,172.39,31027.0
2021-07-30 13:30:00,172.39,173.38,172.38,173.22,44415.0,172.39,173.38,172.38,173.22,44415.0
2021-07-30 14:00:00,173.19,173.46,172.92,173.26,194847.0,173.19,173.46,172.92,173.26,194847.0
2021-07-30 14:30:00,173.28,173.42,172.81,173.39,215142.0,173.28,173.42,172.81,173.39,215142.0
2021-07-30 15:00:00,173.39,174.18,172.99,173.99,124497.0,173.39,174.18,172.99,173.99,124497.0
2021-07-30 15:30:00,173.97,174.2,172.93,173.42,334265.0,173.97,174.2,172.93,173.42,334265.0
2021-08-02 09:30:00,175.67,176.82,173.11,174.82,175699.0,175.67,176.82,173.11,174.82,175699.0
2021-08-02 10:00:00,174.82,175.81,174.21,175.43,45805.0,174.82,175.81,174.21,175.43,45805.0
2021-08-02 10:30:00,175.49,175.62,174.69,175.03,81770.0,175.49,175.62,174.69,175.03,81770.0
2021-08-02 11:00:00,175.0,175.76,174.8,174.8,52389.0,175.0,175.76,174.8,174.8,52389.0
2021-08-02 11:30:00,174.84,175.44,174.39,175.15,108856.0,174.84,175.44,174.39,175.15,108856.0
2021-08-02 12:00:00,175.04,175.13,174.0,174.08,33559.0,175.04,175.13,174.0,174.08,33559.0
2021-08-02 12:30:00,174.08,174.91,174.05,174.57,24504.0,174.08,174.91,174.05,174.57,24504.0
2021-08-02 13:00:00,174.53,175.27,174.29,174.87,110961.0,174.53,175.27,174.29,174.87,110961.0
2021-08-02 13:30:00,174.87,175.1,174.59,174.77,72171.0,174.87,175.1,174.59,174.77,72171.0
2021-08-02 14:00:00,174.79,175.04,174.07,174.1,42820.0,174.79,175.04,174.07,174.1,42820.0
2021-08-02 14:30:00,174.14,174.49,173.73,174.42,107660.0,174.14,174.49,173.73,174.42,107660.0
2021-08-02 15:00:00,174.43,174.84,174.03,174.06,200539.0,174.43,174.84,174.03,174.06,200539.0
2021-08-02 15:30:00,174.07,174.37,173.01,173.22,307373.0,174.07,174.37,173.01,173.22,307373.0
2021-08-03 09:30:00,162.99,162.99,157.46,158.39,1217757.0,162.99,162.99,157.46,158.39,1217757.0
2021-08-03 10:00:00,158.3,159.1,156.91,157.02,531044.0,158.3,159.1,156.91,157.02,531044.0
2021-08-03 10:30:00,157.01,157.15,155.8,156.54,320835.0,157.01,157.15,155.8,156.54,320835.0
2021-08-03 11:00:00,156.54,157.79,155.4,157.28,309555.0,156.54,157.79,155.4,157.28,309555.0
2021-08-03 11:30:00,157.35,158.21,157.07,157.67,234663.0,157.35,158.21,157.07,157.67,234663.0
2021-08-03 12:00:00,157.64,157.65,156.67,156.81,133134.0,157.64,157.65,156.67,156.81,133134.0
2021-08-03 12:30:00,156.79,157.64,156.57,156.8,135808.0,156.79,157.64,156.57,156.8,135808.0
2021-08-03 13:00:00,156.81,157.0,156.39,156.47,120585.0,156.81,157.0,156.39,156.47,120585.0
2021-08-03 13:30:00,156.47,158.14,156.47,158.07,128851.0,156.47,158.14,156.47,158.07,128851.0
2021-08-03 14:00:00,158.06,158.43,157.16,157.87,162682.0,158.06,158.43,157.16,157.87,162682.0
2021-08-03 14:30:00,157.88,159.37,157.64,159.37,186718.0,157.88,159.37,157.64,159.37,186718.0
2021-08-03 15:00:00,159.37,160.35,158.83,160.33,279497.0,159.37,160.35,158.83,160.33,279497.0
2021-08-03 15:30:00,160.28,160.5,159.57,159.9,624494.0,160.28,160.5,159.57,159.9,624494.0
2021-08-04 09:30:00,161.08,163.62,159.87,161.13,231197.0,161.08,163.62,159.87,161.13,231197.0
2021-08-04 10:00:00,160.99,161.9,160.2,160.49,73962.0,160.99,161.9,160.2,160.49,73962.0
2021-08-04 10:30:00,160.49,160.92,159.99,160.11,59601.0,160.49,160.92,159.99,160.11,59601.0
2021-08-04 11:00:00,160.14,160.49,159.97,160.18,87897.0,160.14,160.49,159.97,160.18,87897.0
2021-08-04 11:30:00,160.24,160.62,158.91,159.22,138284.0,160.24,160.62,158.91,159.22,138284.0
2021-08-04 12:00:00,159.19,159.75,159.03,159.49,93809.0,159.19,159.75,159.03,159.49,93809.0
2021-08-04 12:30:00,159.52,159.67,159.01,159.17,47785.0,159.52,159.67,159.01,159.17,47785.0
2021-08-04 13:00:00,159.16,159.62,159.12,159.3,49120.0,159.16,159.62,159.12,159.3,49120.0
2021-08-04 13:30:00,159.28,159.36,158.94,159.11,68821.0,159.28,159.36,158.94,159.11,68821.0
2021-08-04 14:00:00,159.09,159.56,158.96,159.19,90265.0,159.09,159.56,158.96,159.19,90265.0
2021-08-04 14:30:00,159.18,159.26,158.95,159.08,101190.0,159.18,159.26,158.95,159.08,101190.0
2021-08-04 15:00:00,159.07,159.1,158.14,158.43,114566.0,159.07,159.1,158.14,158.43,114566.0
2021-08-04 15:30:00,158.46,158.94,158.33,158.68,222216.0,158.46,158.94,158.33,158.68,222216.0
2021-08-05 09:30:00,158.76,159.07,156.62,156.99,134703.0,158.76,159.07,156.62,156.99,134703.0
2021-08-05 10:00:00,157.05,157.48,156.6,156.77,115130.0,157.05,157.48,156.6,156.77,115130.0
2021-08-05 10:30:00,156.75,158.49,156.69,158.21,117499.0,156.75,158.49,156.69,158.21,117499.0
2021-08-05 11:00:00,158.1,158.26,156.3,156.4,177537.0,158.1,158.26,156.3,156.4,177537.0
2021-08-05 11:30:00,156.47,156.78,155.71,155.92,122738.0,156.47,156.78,155.71,155.92,122738.0
2021-08-05 12:00:00,155.99,156.99,155.8,156.5,104705.0,155.99,156.99,155.8,156.5,104705.0
2021-08-05 12:30:00,156.49,156.64,156.01,156.29,93165.0,156.49,156.64,156.01,156.29,93165.0
2021-08-05 13:00:00,156.38,157.91,156.23,157.37,230555.0,156.38,157.91,156.23,157.37,230555.0
2021-08-05 13:30:00,157.36,157.92,156.95,157.16,101120.0,157.36,157.92,156.95,157.16,101120.0
2021-08-05 14:00:00,157.18,157.78,156.8,156.94,139372.0,157.18,157.78,156.8,156.94,139372.0
2021-08-05 14:30:00,156.91,157.18,156.6,157.04,120201.0,156.91,157.18,156.6,157.04,120201.0
2021-08-05 15:00:00,157.05,157.53,156.87,157.08,91064.0,157.05,157.53,156.87,157.08,91064.0
2021-08-05 15:30:00,157.05,157.23,156.53,156.74,307780.0,157.05,157.23,156.53,156.74,307780.0
2021-08-06 09:30:00,156.51,157.39,156.03,156.45,197295.0,156.51,157.39,156.03,156.45,197295.0
2021-08-06 10:00:00,156.63,156.72,156.21,156.71,95735.0,156.63,156.72,156.21,156.71,95735.0
2021-08-06 10:30:00,156.6,158.46,156.47,157.08,191234.0,156.6,158.46,156.47,157.08,191234.0
2021-08-06 11:00:00,157.12,157.24,156.65,156.87,68949.0,157.12,157.24,156.65,156.87,68949.0
2021-08-06 11:30:00,156.9,157.29,156.86,157.11,55441.0,156.9,157.29,156.86,157.11,55441.0
2021-08-06 12:00:00,157.05,157.77,157.03,157.67,69063.0,157.05,157.77,157.03,157.67,69063.0
2021-08-06 12:30:00,157.67,158.08,157.57,157.98,88215.0,157.67,158.08,157.57,157.98,88215.0
2021-08-06 13:00:00,158.0,158.9,158.0,158.58,93252.0,158.0,158.9,158.0,158.58,93252.0
2021-08-06 13:30:00,158.66,159.05,158.12,159.02,76150.0,158.66,159.05,158.12,159.02,76150.0
2021-08-06 14:00:00,159.02,159.5,158.74,159.03,111523.0,159.02,159.5,158.74,159.03,111523.0
2021-08-06 14:30:00,159.01,159.78,158.83,159.53,121146.0,159.01,159.78,158.83,159.53,121146.0
2021-08-06 15:00:00,159.53,159.56,158.75,158.89,135307.0,159.53,159.56,158.75,158.89,135307.0
2021-08-06 15:30:00,158.91,158.95,158.04,158.36,283403.0,158.91,158.95,158.04,158.36,283403.0
2021-08-09 09:30:00,158.27,160.44,158.22,160.13,127928.0,158.27,160.44,158.22,160.13,127928.0
2021-08-09 10:00:00,160.19,161.36,159.92,161.29,80021.0,160.19,161.36,159.92,161.29,80021.0
2021-08-09 10:30:00,161.36,161.38,160.53,160.69,55270.0,161.36,161.38,160.53,160.69,55270.0
2021-08-09 11:00:00,160.84,160.87,160.06,160.21,36110.0,160.84,160.87,160.06,160.21,36110.0
2021-08-09 11:30:00,160.28,161.0,159.93,160.89,51284.0,160.28,161.0,159.93,160.89,51284.0
2021-08-09 12:00:00,160.97,161.2,160.4,160.56,28006.0,160.97,161.2,160.4,160.56,28006.0
2021-08-09 12:30:00,160.58,160.66,160.04,160.08,20082.0,160.58,160.66,160.04,160.08,20082.0
2021-08-09 13:00:00,160.04,160.69,159.89,160.59,73038.0,160.04,160.69,159.89,160.59,73038.0
2021-08-09 13:30:00,160.66,161.6,160.63,161.21,38494.0,160.66,161.6,160.63,161.21,38494.0
2021-08-09 14:00:00,161.23,161.23,160.31,160.43,31686.0,161.23,161.23,160.31,160.43,31686.0
2021-08-09 14:30:00,160.4,160.4,159.8,160.15,48295.0,160.4,160.4,159.8,160.15,48295.0
2021-08-09 15:00:00,160.23,160.49,160.11,160.37,39204.0,160.23,160.49,160.11,160.37,39204.0
2021-08-09 15:30:00,160.39,160.64,160.26,160.58,106048.0,160.39,160.64,160.26,160.58,106048.0
2021-08-10 09:30:00,160.41,161.16,159.89,160.21,77598.0,160.41,161.16,159.89,160.21,77598.0
2021-08-10 10:00:00,160.08,160.29,159.65,160.2,82126.0,160.08,160.29,159.65,160.2,82126.0
2021-08-10 10:30:00,160.2,160.28,159.42,160.22,90261.0,160.2,160.28,159.42,160.22,90261.0
2021-08-10 11:00:00,160.22,160.23,159.15,159.54,51490.0,160.22,160.23,159.15,159.54,51490.0
2021-08-10 11:30:00,159.68,159.89,159.25,159.44,38420.0,159.68,159.89,159.25,159.44,38420.0
2021-08-10 12:00:00,159.48,159.65,159.19,159.55,35980.0,159.48,159.65,159.19,159.55,35980.0
2021-08-10 12:30:00,159.51,159.82,159.09,159.7,39780.0,159.51,159.82,159.09,159.7,39780.0
2021-08-10 13:00:00,159.72,160.24,159.59,160.04,29822.0,159.72,160.24,159.59,160.04,29822.0
2021-08-10 13:30:00,160.06,160.14,159.66,160.11,44457.0,160.06,160.14,159.66,160.11,44457.0
2021-08-10 14:00:00,160.07,160.16,159.9,159.97,38589.0,160.07,160.16,159.9,159.97,38589.0
2021-08-10 14:30:00,159.99,160.42,159.93,160.0,32007.0,159.99,160.42,159.93,160.0,32007.0
2021-08-10 15:00:00,160.05,160.11,159.97,160.02,24959.0,160.05,160.11,159.97,160.02,24959.0
2021-08-10 15:30:00,160.03,160.12,159.51,159.65,122353.0,160.03,160.12,159.51,159.65,122353.0
2021-08-11 09:30:00,161.13,161.29,159.91,160.26,48554.0,161.13,161.29,159.91,160.26,48554.0
2021-08-11 10:00:00,160.33,160.64,159.87,160.1,32613.0,160.33,160.64,159.87,160.1,32613.0
2021-08-11 10:30:00,160.01,160.17,159.06,159.54,54180.0,160.01,160.17,159.06,159.54,54180.0
2021-08-11 11:00:00,159.55,159.55,158.76,159.31,52966.0,159.55,159.55,158.76,159.31,52966.0
2021-08-11 11:30:00,159.32,160.05,159.25,159.39,35889.0,159.32,160.05,159.25,159.39,35889.0
2021-08-11 12:00:00,159.4,160.2,159.32,160.0,30150.0,159.4,160.2,159.32,160.0,30150.0
2021-08-11 12:30:00,160.02,160.21,159.98,160.06,20675.0,160.02,160.21,159.98,160.06,20675.0
2021-08-11 13:00:00,160.07,160.29,160.0,160.22,29994.0,160.07,160.29,160.0,160.22,29994.0
2021-08-11 13:30:00,160.21,160.3,160.0,160.05,18195.0,160.21,160.3,160.0,160.05,18195.0
2021-08-11 14:00:00,160.05,160.57,160.02,160.56,33799.0,160.05,160.57,160.02,160.56,33799.0
2021-08-11 14:30:00,160.59,160.75,160.07,160.22,57212.0,160.59,160.75,160.07,160.22,57212.0
2021-08-11 15:00:00,160.29,160.52,160.0,160.16,67690.0,160.29,160.52,160.0,160.16,67690.0
2021-08-11 15:30:00,160.1,160.27,159.64,159.95,139118.0,160.1,160.27,159.64,159.95,139118.0
2021-08-12 09:30:00,159.15,160.84,158.75,160.06,108029.0,159.15,160.84,158.75,160.06,108029.0
2021-08-12 10:00:00,160.06,160.29,158.28,158.7,114234.0,160.06,160.29,158.28,158.7,114234.0
2021-08-12 10:30:00,158.71,159.06,158.31,158.42,43206.0,158.71,159.06,158.31,158.42,43206.0
2021-08-12 11:00:00,158.56,159.26,158.34,159.11,45200.0,158.56,159.26,158.34,159.11,45200.0
2021-08-12 11:30:00,159.16,160.17,159.14,159.99,30075.0,159.16,160.17,159.14,159.99,30075.0
2021-08-12 12:00:00,160.12,160.36,159.98,160.24,21768.0,160.12,160.36,159.98,160.24,21768.0
2021-08-12 12:30:00,160.24,160.36,159.94,160.18,50704.0,160.24,160.36,159.94,160.18,50704.0
2021-08-12 13:00:00,160.1,160.17,160.0,160.06,19782.0,160.1,160.17,160.0,160.06,19782.0
2021-08-12 13:30:00,160.08,160.49,159.98,160.43,49626.0,160.08,160.49,159.98,160.43,49626.0
2021-08-12 14:00:00,160.43,160.87,160.36,160.67,15343.0,160.43,160.87,160.36,160.67,15343.0
2021-08-12 14:30:00,160.67,160.79,160.17,160.32,27314.0,160.67,160.79,160.17,160.32,27314.0
2021-08-12 15:00:00,160.27,160.45,160.13,160.43,21455.0,160.27,160.45,160.13,160.43,21455.0
2021-08-12 15:30:00,160.43,160.48,160.11,160.41,104250.0,160.43,160.48,160.11,160.41,104250.0
2021-08-13 09:30:00,161.06,162.66,160.65,162.6,137711.0,161.06,162.66,160.65,162.6,137711.0
2021-08-13 10:00:00,162.47,162.54,160.68,160.86,76440.0,162.47,162.54,160.68,160.86,76440.0
2021-08-13 10:30:00,160.89,160.96,160.15,160.85,31985.0,160.89,160.96,160.15,160.85,31985.0
2021-08-13 11:00:00,160.84,160.99,160.25,160.79,30093.0,160.84,160.99,160.25,160.79,30093.0
2021-08-13 11:30:00,160.76,161.09,160.72,160.89,31782.0,160.76,161.09,160.72,160.89,31782.0
2021-08-13 12:00:00,160.88,161.2,160.6,161.1,32468.0,160.88,161.2,160.6,161.1,32468.0
2021-08-13 12:30:00,161.09,161.41,160.8,161.39,15807.0,161.09,161.41,160.8,161.39,15807.0
2021-08-13 13:00:00,161.41,161.62,161.0,161.07,28154.0,161.41,161.62,161.0,161.07,28154.0
2021-08-13 13:30:00,161.1,161.17,160.32,160.4,26430.0,161.1,161.17,160.32,160.4,26430.0
2021-08-13 14:00:00,160.36,160.41,160.0,160.09,23894.0,160.36,160.41,160.0,160.09,23894.0
2021-08-13 14:30:00,160.08,160.21,159.96,160.14,22414.0,160.08,160.21,159.96,160.14,22414.0
2021-08-13 15:00:00,160.1,160.32,159.97,160.21,40110.0,160.1,160.32,159.97,160.21,40110.0
2021-08-13 15:30:00,160.17,160.44,160.0,160.4,67908.0,160.17,160.44,160.0,160.4,67908.0
2021-08-16 09:30:00,159.33,160.57,158.98,160.09,38787.0,159.33,160.57,158.98,160.09,38787.0
2021-08-16 10:00:00,160.01,160.21,159.06,159.77,39952.0,160.01,160.21,159.06,159.77,39952.0
2021-08-16 10:30:00,159.77,160.46,159.68,159.85,27434.0,159.77,160.46,159.68,159.85,27434.0
2021-08-16 11:00:00,160.18,160.42,159.91,160.23,29114.0,160.18,160.42,159.91,160.23,29114.0
2021-08-16 11:30:00,160.23,160.6,160.13,160.34,15991.0,160.23,160.6,160.13,160.34,15991.0
2021-08-16 12:00:00,160.32,160.47,160.19,160.28,10141.0,160.32,160.47,160.19,160.28,10141.0
2021-08-16 12:30:00,160.27,160.35,159.98,160.34,14720.0,160.27,160.35,159.98,160.34,14720.0
2021-08-16 13:00:00,160.33,160.33,160.03,160.14,13714.0,160.33,160.33,160.03,160.14,13714.0
2021-08-16 13:30:00,160.14,160.35,159.96,160.08,15633.0,160.14,160.35,159.96,160.08,15633.0
2021-08-16 14:00:00,160.07,160.29,159.98,160.18,17910.0,160.07,160.29,159.98,160.18,17910.0
2021-08-16 14:30:00,160.18,160.23,159.94,160.01,26004.0,160.18,160.23,159.94,160.01,26004.0
2021-08-16 15:00:00,160.05,160.17,160.0,160.17,35690.0,160.05,160.17,160.0,160.17,35690.0
2021-08-16 15:30:00,160.17,160.46,160.14,160.27,77271.0,160.17,160.46,160.14,160.27,77271.0
2021-08-17 09:30:00,159.41,159.64,158.45,159.41,25302.0,159.41,159.64,158.45,159.41,25302.0
2021-08-17 10:00:00,159.26,160.13,159.05,159.93,28229.0,159.26,160.13,159.05,159.93,28229.0
2021-08-17 10:30:00,159.88,160.88,159.85,160.63,42031.0,159.88,160.88,159.85,160.63,42031.0
2021-08-17 11:00:00,160.56,161.12,160.45,160.87,33895.0,160.56,161.12,160.45,160.87,33895.0
2021-08-17 11:30:00,160.83,161.2,160.63,160.86,41233.0,160.83,161.2,160.63,160.86,41233.0
2021-08-17 12:00:00,160.86,161.2,160.72,161.2,24087.0,160.86,161.2,160.72,161.2,24087.0
2021-08-17 12:30:00,161.19,161.32,160.94,161.12,32366.0,161.19,161.32,160.94,161.12,32366.0
2021-08-17 13:00:00,161.16,161.68,161.16,161.67,24185.0,161.16,161.68,161.16,161.67,24185.0
2021-08-17 13:30:00,161.67,161.99,161.37,161.71,38112.0,161.67,161.99,161.37,161.71,38112.0
2021-08-17 14:00:00,161.71,162.07,161.65,162.05,56459.0,161.71,162.07,161.65,162.05,56459.0
2021-08-17 14:30:00,162.02,162.53,161.91,162.49,113812.0,162.02,162.53,161.91,162.49,113812.0
2021-08-17 15:00:00,162.5,163.31,162.47,163.31,167504.0,162.5,163.31,162.47,163.31,167504.0
2021-08-17 15:30:00,163.28,163.63,162.8,163.56,220459.0,163.28,163.63,162.8,163.56,220459.0
2021-08-18 09:30:00,163.65,164.64,163.5,164.54,47177.0,163.65,164.64,163.5,164.54,47177.0
2021-08-18 10:00:00,164.56,164.59,163.81,164.14,45847.0,164.56,164.59,163.81,164.14,45847.0
2021-08-18 10:30:00,164.31,164.87,164.0,164.2,69260.0,164.31,164.87,164.0,164.2,69260.0
2021-08-18 11:00:00,164.2,164.31,163.81,164.02,51389.0,164.2,164.31,163.81,164.02,51389.0
2021-08-18 11:30:00,163.99,164.02,163.29,163.38,94102.0,163.99,164.02,163.29,163.38,94102.0
2021-08-18 12:00:00,163.35,164.38,163.35,164.32,24063.0,163.35,164.38,163.35,164.32,24063.0
2021-08-18 12:30:00,164.35,164.84,164.22,164.4,29967.0,164.35,164.84,164.22,164.4,29967.0
2021-08-18 13:00:00,164.38,164.43,162.98,163.34,135742.0,164.38,164.43,162.98,163.34,135742.0
2021-08-18 13:30:00,163.25,163.68,162.9,163.53,45328.0,163.25,163.68,162.9,163.53,45328.0
2021-08-18 14:00:00,163.49,163.76,162.77,163.59,29992.0,163.49,163.76,162.77,163.59,29992.0
2021-08-18 14:30:00,163.59,163.71,163.23,163.38,31843.0,163.59,163.71,163.23,163.38,31843.0
2021-08-18 15:00:00,163.33,163.42,162.49,162.55,25149.0,163.33,163.42,162.49,162.55,25149.0
2021-08-18 15:30:00,162.5,162.63,161.55,161.65,92583.0,162.5,162.63,161.55,161.65,92583.0
2021-08-19 09:30:00,161.56,162.58,160.76,162.18,32413.0,161.56,162.58,160.76,162.18,32413.0
2021-08-19 10:00:00,162.32,163.13,162.2,162.49,23196.0,162.32,163.13,162.2,162.49,23196.0
2021-08-19 10:30:00,162.55,162.9,162.04,162.78,39659.0,162.55,162.9,162.04,162.78,39659.0
2021-08-19 11:00:00,162.87,163.18,162.65,162.66,24022.0,162.87,163.18,162.65,162.66,24022.0
2021-08-19 11:30:00,162.75,163.46,162.61,163.12,51516.0,162.75,163.46,162.61,163.12,51516.0
2021-08-19 12:00:00,163.19,163.6,162.98,163.2,23112.0,163.19,163.6,162.98,163.2,23112.0
2021-08-19 12:30:00,163.31,163.79,163.21,163.59,19693.0,163.31,163.79,163.21,163.59,19693.0
2021-08-19 13:00:00,163.56,163.57,162.61,162.75,32386.0,163.56,163.57,162.61,162.75,32386.0
2021-08-19 13:30:00,162.74,162.96,162.57,162.6,17982.0,162.74,162.96,162.57,162.6,17982.0
2021-08-19 14:00:00,162.63,162.81,162.27,162.43,23621.0,162.63,162.81,162.27,162.43,23621.0
2021-08-19 14:30:00,162.27,163.16,162.27,163.03,45168.0,162.27,163.16,162.27,163.03,45168.0
2021-08-19 15:00:00,163.04,163.19,162.61,162.71,24229.0,163.04,163.19,162.61,162.71,24229.0
2021-08-19 15:30:00,162.7,162.84,162.07,162.28,86666.0,162.7,162.84,162.07,162.28,86666.0
2021-08-20 09:30:00,161.98,162.5,161.06,162.5,45367.0,161.98,162.5,161.06,162.5,45367.0
2021-08-20 10:00:00,162.41,163.69,162.33,163.26,23045.0,162.41,163.69,162.33,163.26,23045.0
2021-08-20 10:30:00,163.33,163.67,162.97,163.02,19951.0,163.33,163.67,162.97,163.02,19951.0
2021-08-20 11:00:00,163.09,163.1,162.33,162.45,24661.0,163.09,163.1,162.33,162.45,24661.0
2021-08-20 11:30:00,162.51,162.72,161.66,161.91,18266.0,162.51,162.72,161.66,161.91,18266.0
2021-08-20 12:00:00,161.91,162.22,161.14,161.3,45806.0,161.91,162.22,161.14,161.3,45806.0
2021-08-20 12:30:00,161.36,161.42,160.97,161.09,22344.0,161.36,161.42,160.97,161.09,22344.0
2021-08-20 13:00:00,161.09,161.41,160.51,160.55,49556.0,161.09,161.41,160.51,160.55,49556.0
2021-08-20 13:30:00,160.55,160.6,159.41,159.56,84958.0,160.55,160.6,159.41,159.56,84958.0
2021-08-20 14:00:00,159.55,160.08,159.48,159.93,58232.0,159.55,160.08,159.48,159.93,58232.0
2021-08-20 14:30:00,159.99,160.64,159.61,160.64,58413.0,159.99,160.64,159.61,160.64,58413.0
2021-08-20 15:00:00,160.56,160.93,160.4,160.89,31740.0,160.56,160.93,160.4,160.89,31740.0
2021-08-20 15:30:00,160.86,161.34,160.78,160.97,113270.0,160.86,161.34,160.78,160.97,113270.0
2021-08-23 09:30:00,161.12,162.31,160.43,162.25,38995.0,161.12,162.31,160.43,162.25,38995.0
2021-08-23 10:00:00,162.24,162.84,161.64,162.14,32203.0,162.24,162.84,161.64,162.14,32203.0
2021-08-23 10:30:00,162.19,162.8,162.19,162.45,26741.0,162.19,162.8,162.19,162.45,26741.0
2021-08-23 11:00:00,162.41,162.65,161.99,162.17,22862.0,162.41,162.65,161.99,162.17,22862.0
2021-08-23 11:30:00,162.13,162.82,162.09,162.73,21412.0,162.13,162.82,162.09,162.73,21412.0
2021-08-23 12:00:00,162.72,163.12,162.52,163.07,20482.0,162.72,163.12,162.52,163.07,20482.0
2021-08-23 12:30:00,163.03,163.34,162.96,163.27,16098.0,163.03,163.34,162.96,163.27,16098.0
2021-08-23 13:00:00,163.28,163.57,163.16,163.28,23071.0,163.28,163.57,163.16,163.28,23071.0
2021-08-23 13:30:00,163.29,163.73,163.25,163.59,20286.0,163.29,163.73,163.25,163.59,20286.0
2021-08-23 14:00:00,163.59,163.79,163.53,163.62,32367.0,163.59,163.79,163.53,163.62,32367.0
2021-08-23 14:30:00,163.56,163.87,163.18,163.84,37373.0,163.56,163.87,163.18,163.84,37373.0
2021-08-23 15:00:00,163.84,163.93,163.65,163.77,27928.0,163.84,163.93,163.65,163.77,27928.0
2021-08-23 15:30:00,163.8,163.83,163.26,163.36,111877.0,163.8,163.83,163.26,163.36,111877.0
2021-08-24 09:30:00,164.16,164.56,163.46,163.97,22519.0,164.16,164.56,163.46,163.97,22519.0
2021-08-24 10:00:00,163.96,164.01,163.46,163.65,19313.0,163.96,164.01,163.46,163.65,19313.0
2021-08-24 10:30:00,163.71,163.94,163.6,163.83,46760.0,163.71,163.94,163.6,163.83,46760.0
2021-08-24 11:00:00,163.84,164.44,163.79,163.93,50777.0,163.84,164.44,163.79,163.93,50777.0
2021-08-24 11:30:00,163.91,164.02,163.5,163.82,26942.0,163.91,164.02,163.5,163.82,26942.0
2021-08-24 12:00:00,163.79,164.05,163.59,163.64,25652.0,163.79,164.05,163.59,163.64,25652.0
2021-08-24 12:30:00,163.53,163.67,163.12,163.26,19683.0,163.53,163.67,163.12,163.26,19683.0
2021-08-24 13:00:00,163.27,163.39,163.12,163.38,12237.0,163.27,163.39,163.12,163.38,12237.0
2021-08-24 13:30:00,163.41,163.97,163.41,163.92,13083.0,163.41,163.97,163.41,163.92,13083.0
2021-08-24 14:00:00,163.98,164.04,163.81,163.83,12964.0,163.98,164.04,163.81,163.83,12964.0
2021-08-24 14:30:00,163.75,164.23,163.71,164.18,30794.0,163.75,164.23,163.71,164.18,30794.0
2021-08-24 15:00:00,164.19,164.24,163.92,164.15,22344.0,164.19,164.24,163.92,164.15,22344.0
2021-08-24 15:30:00,164.16,164.16,163.55,163.84,66989.0,164.16,164.16,163.55,163.84,66989.0
2021-08-25 09:30:00,164.07,164.62,162.9,162.98,36434.0,164.07,164.62,162.9,162.98,36434.0
2021-08-25 10:00:00,162.97,162.98,161.97,162.03,33647.0,162.97,162.98,161.97,162.03,33647.0
2021-08-25 10:30:00,162.03,162.03,160.89,161.17,51115.0,162.03,162.03,160.89,161.17,51115.0
2021-08-25 11:00:00,161.17,161.69,160.56,161.52,28409.0,161.17,161.69,160.56,161.52,28409.0
2021-08-25 11:30:00,161.62,161.8,161.3,161.31,20112.0,161.62,161.8,161.3,161.31,20112.0
2021-08-25 12:00:00,161.25,161.7,161.25,161.37,22863.0,161.25,161.7,161.25,161.37,22863.0
2021-08-25 12:30:00,161.35,161.35,161.02,161.03,29209.0,161.35,161.35,161.02,161.03,29209.0
2021-08-25 13:00:00,161.03,161.08,160.73,160.82,17490.0,161.03,161.08,160.73,160.82,17490.0
2021-08-25 13:30:00,160.78,160.83,160.5,160.65,22879.0,160.78,160.83,160.5,160.65,22879.0
2021-08-25 14:00:00,160.69,161.28,160.63,161.01,33063.0,160.69,161.28,160.63,161.01,33063.0
2021-08-25 14:30:00,161.0,161.05,160.62,160.73,34159.0,161.0,161.05,160.62,160.73,34159.0
2021-08-25 15:00:00,160.7,161.33,160.62,161.09,94700.0,160.7,161.33,160.62,161.09,94700.0
2021-08-25 15:30:00,161.09,161.24,160.57,160.62,132584.0,161.09,161.24,160.57,160.62,132584.0
2021-08-26 09:30:00,160.84,160.96,159.7,159.9,43671.0,160.84,160.96,159.7,159.9,43671.0
2021-08-26 10:00:00,159.86,160.51,159.56,159.56,32425.0,159.86,160.51,159.56,159.56,32425.0
2021-08-26 10:30:00,159.66,160.12,159.39,159.57,40099.0,159.66,160.12,159.39,159.57,40099.0
2021-08-26 11:00:00,159.53,159.53,158.71,159.13,34405.0,159.53,159.53,158.71,159.13,34405.0
2021-08-26 11:30:00,159.17,159.64,158.83,159.02,32133.0,159.17,159.64,158.83,159.02,32133.0
2021-08-26 12:00:00,159.1,159.21,158.56,158.75,34287.0,159.1,159.21,158.56,158.75,34287.0
2021-08-26 12:30:00,158.72,159.5,158.7,159.43,54374.0,158.72,159.5,158.7,159.43,54374.0
2021-08-26 13:00:00,159.44,159.67,159.24,159.5,23072.0,159.44,159.67,159.24,159.5,23072.0
2021-08-26 13:30:00,159.52,160.02,159.5,159.9,27743.0,159.52,160.02,159.5,159.9,27743.0
2021-08-26 14:00:00,159.91,160.04,159.64,159.83,29483.0,159.91,160.04,159.64,159.83,29483.0
2021-08-26 14:30:00,159.83,159.86,159.35,159.37,43569.0,159.83,159.86,159.35,159.37,43569.0
2021-08-26 15:00:00,159.35,159.38,158.98,159.16,25118.0,159.35,159.38,158.98,159.16,25118.0
2021-08-26 15:30:00,159.17,159.24,158.81,158.87,105640.0,159.17,159.24,158.81,158.87,105640.0
2021-08-27 09:30:00,159.34,159.49,158.67,159.02,71468.0,159.34,159.49,158.67,159.02,71468.0
2021-08-27 10:00:00,158.99,160.5,158.93,160.5,73272.0,158.99,160.5,158.93,160.5,73272.0
2021-08-27 10:30:00,160.39,160.76,160.09,160.4,22257.0,160.39,160.76,160.09,160.4,22257.0
2021-08-27 11:00:00,160.42,160.6,159.56,159.63,38309.0,160.42,160.6,159.56,159.63,38309.0
2021-08-27 11:30:00,159.63,161.15,159.5,161.06,81654.0,159.63,161.15,159.5,161.06,81654.0
2021-08-27 12:00:00,161.05,161.17,160.22,160.98,94977.0,161.05,161.17,160.22,160.98,94977.0
2021-08-27 12:30:00,160.99,161.3,160.56,160.76,104575.0,160.99,161.3,160.56,160.76,104575.0
2021-08-27 13:00:00,160.8,161.1,160.59,160.64,98885.0,160.8,161.1,160.59,160.64,98885.0
2021-08-27 13:30:00,160.71,160.74,160.38,160.39,84089.0,160.71,160.74,160.38,160.39,84089.0
2021-08-27 14:00:00,160.4,160.5,160.16,160.25,74124.0,160.4,160.5,160.16,160.25,74124.0
2021-08-27 14:30:00,160.27,160.55,159.89,160.4,105146.0,160.27,160.55,159.89,160.4,105146.0
2021-08-27 15:00:00,160.38,160.45,160.0,160.13,88598.0,160.38,160.45,160.0,160.13,88598.0
2021-08-27 15:30:00,160.17,160.42,159.89,160.02,152640.0,160.17,160.42,159.89,160.02,152640.0
2021-08-30 09:30:00,159.0,159.32,156.62,159.24,175891.0,159.0,159.32,156.62,159.24,175891.0
2021-08-30 10:00:00,159.16,159.57,158.68,159.05,51122.0,159.16,159.57,158.68,159.05,51122.0
2021-08-30 10:30:00,159.05,159.3,158.69,158.97,25134.0,159.05,159.3,158.69,158.97,25134.0
2021-08-30 11:00:00,159.0,159.11,158.12,158.52,24105.0,159.0,159.11,158.12,158.52,24105.0
2021-08-30 11:30:00,158.55,159.03,158.29,158.32,18587.0,158.55,159.03,158.29,158.32,18587.0
2021-08-30 12:00:00,158.32,158.45,157.92,158.13,28263.0,158.32,158.45,157.92,158.13,28263.0
2021-08-30 12:30:00,158.14,158.28,157.96,158.17,20007.0,158.14,158.28,157.96,158.17,20007.0
2021-08-30 13:00:00,158.18,158.42,158.18,158.37,14993.0,158.18,158.42,158.18,158.37,14993.0
2021-08-30 13:30:00,158.37,158.51,158.09,158.35,45642.0,158.37,158.51,158.09,158.35,45642.0
2021-08-30 14:00:00,158.37,158.49,158.17,158.2,42944.0,158.37,158.49,158.17,158.2,42944.0
2021-08-30 14:30:00,158.21,158.67,158.17,158.59,32872.0,158.21,158.67,158.17,158.59,32872.0
2021-08-30 15:00:00,158.6,158.66,158.15,158.19,44355.0,158.6,158.66,158.15,158.19,44355.0
2021-08-30 15:30:00,158.17,158.44,158.02,158.14,146290.0,158.17,158.44,158.02,158.14,146290.0
2021-08-31 09:30:00,158.71,161.76,158.25,160.84,160284.0,158.71,161.76,158.25,160.84,160284.0
2021-08-31 10:00:00,160.82,161.49,160.48,161.39,47839.0,160.82,161.49,160.48,161.39,47839.0
2021-08-31 10:30:00,161.41,161.92,161.22,161.8,82604.0,161.41,161.92,161.22,161.8,82604.0
2021-08-31 11:00:00,161.78,161.99,161.03,161.61,68337.0,161.78,161.99,161.03,161.61,68337.0
2021-08-31 11:30:00,161.59,161.67,161.2,161.48,24493.0,161.59,161.67,161.2,161.48,24493.0
2021-08-31 12:00:00,161.42,161.7,161.34,161.41,13562.0,161.42,161.7,161.34,161.41,13562.0
2021-08-31 12:30:00,161.35,161.64,161.12,161.6,38493.0,161.35,161.64,161.12,161.6,38493.0
2021-08-31 13:00:00,161.52,161.63,161.25,161.37,18585.0,161.52,161.63,161.25,161.37,18585.0
2021-08-31 13:30:00,161.29,161.46,161.23,161.31,16833.0,161.29,161.46,161.23,161.31,16833.0
2021-08-31 14:00:00,161.4,161.64,161.35,161.52,23679.0,161.4,161.64,161.35,161.52,23679.0
2021-08-31 14:30:00,161.5,161.69,161.45,161.51,25519.0,161.5,161.69,161.45,161.51,25519.0
2021-08-31 15:00:00,161.53,161.59,161.29,161.5,30573.0,161.53,161.59,161.29,161.5,30573.0
2021-08-31 15:30:00,161.58,161.69,160.91,161.22,142094.0,161.58,161.69,160.91,161.22,142094.0
2021-09-01 09:30:00,162.35,163.43,161.81,162.64,58495.0,162.35,163.43,161.81,162.64,58495.0
2021-09-01 10:00:00,162.61,162.71,161.42,161.61,45442.0,162.61,162.71,161.42,161.61,45442.0
2021-09-01 10:30:00,161.68,161.96,160.71,160.78,17195.0,161.68,161.96,160.71,160.78,17195.0
2021-09-01 11:00:00,160.73,160.94,160.15,160.56,76392.0,160.73,160.94,160.15,160.56,76392.0
2021-09-01 11:30:00,160.5,162.04,160.5,162.04,55244.0,160.5,162.04,160.5,162.04,55244.0
2021-09-01 12:00:00,162.09,162.74,161.92,162.34,32385.0,162.09,162.74,161.92,162.34,32385.0
2021-09-01 12:30:00,162.35,162.76,162.26,162.45,33267.0,162.35,162.76,162.26,162.45,33267.0
2021-09-01 13:00:00,162.46,162.5,161.45,161.71,28180.0,162.46,162.5,161.45,161.71,28180.0
2021-09-01 13:30:00,161.79,162.08,161.48,161.83,22921.0,161.79,162.08,161.48,161.83,22921.0
2021-09-01 14:00:00,161.93,162.21,161.85,162.16,18035.0,161.93,162.21,161.85,162.16,18035.0
2021-09-01 14:30:00,162.14,162.38,161.83,162.35,25682.0,162.14,162.38,161.83,162.35,25682.0
2021-09-01 15:00:00,162.31,162.47,161.87,162.23,20174.0,162.31,162.47,161.87,162.23,20174.0
2021-09-01 15:30:00,162.24,162.3,161.67,161.94,85508.0,162.24,162.3,161.67,161.94,85508.0
2021-09-02 09:30:00,162.55,163.69,162.02,162.58,46792.0,162.55,163.69,162.02,162.58,46792.0
2021-09-02 10:00:00,162.53,163.51,162.34,162.58,34580.0,162.53,163.51,162.34,162.58,34580.0
2021-09-02 10:30:00,162.58,162.64,162.06,162.09,31582.0,162.58,162.64,162.06,162.09,31582.0
2021-09-02 11:00:00,162.08,162.96,162.08,162.87,22076.0,162.08,162.96,162.08,162.87,22076.0
2021-09-02 11:30:00,162.86,163.56,162.71,163.09,32685.0,162.86,163.56,162.71,163.09,32685.0
2021-09-02 12:00:00,163.06,163.4,163.06,163.17,36221.0,163.06,163.4,163.06,163.17,36221.0
2021-09-02 12:30:00,163.15,163.19,162.78,163.04,17463.0,163.15,163.19,162.78,163.04,17463.0
2021-09-02 13:00:00,163.06,163.4,162.49,162.8,44223.0,163.06,163.4,162.49,162.8,44223.0
2021-09-02 13:30:00,162.67,162.76,161.81,162.09,28035.0,162.67,162.76,161.81,162.09,28035.0
2021-09-02 14:00:00,162.08,162.16,161.77,161.83,15298.0,162.08,162.16,161.77,161.83,15298.0
2021-09-02 14:30:00,161.83,162.04,161.63,161.73,19696.0,161.83,162.04,161.63,161.73,19696.0
2021-09-02 15:00:00,161.82,162.25,161.69,162.03,28041.0,161.82,162.25,161.69,162.03,28041.0
2021-09-02 15:30:00,162.03,162.08,161.77,162.02,62359.0,162.03,162.08,161.77,162.02,62359.0
2021-09-03 09:30:00,161.72,162.13,160.68,161.65,44105.0,161.72,162.13,160.68,161.65,44105.0
2021-09-03 10:00:00,161.66,162.03,160.61,160.82,11991.0,161.66,162.03,160.61,160.82,11991.0
2021-09-03 10:30:00,160.7,162.0,160.69,162.0,20778.0,160.7,162.0,160.69,162.0,20778.0
2021-09-03 11:00:00,161.92,161.99,161.11,161.47,33641.0,161.92,161.99,161.11,161.47,33641.0
2021-09-03 11:30:00,161.53,161.6,161.04,161.41,23285.0,161.53,161.6,161.04,161.41,23285.0
2021-09-03 12:00:00,161.42,161.84,161.13,161.13,24939.0,161.42,161.84,161.13,161.13,24939.0
2021-09-03 12:30:00,161.11,161.11,160.35,160.44,21461.0,161.11,161.11,160.35,160.44,21461.0
2021-09-03 13:00:00,160.52,161.12,160.52,160.96,20338.0,160.52,161.12,160.52,160.96,20338.0
2021-09-03 13:30:00,160.98,161.25,160.86,160.92,17984.0,160.98,161.25,160.86,160.92,17984.0
2021-09-03 14:00:00,160.92,160.94,160.6,160.86,11471.0,160.92,160.94,160.6,160.86,11471.0
2021-09-03 14:30:00,160.78,161.24,160.75,161.0,15231.0,160.78,161.24,160.75,161.0,15231.0
2021-09-03 15:00:00,160.96,161.21,160.74,160.74,13050.0,160.96,161.21,160.74,160.74,13050.0
2021-09-03 15:30:00,160.77,160.87,160.4,160.61,54682.0,160.77,160.87,160.4,160.61,54682.0
2021-09-07 09:30:00,160.7,161.04,159.34,159.65,71755.0,160.7,161.04,159.34,159.65,71755.0
2021-09-07 10:00:00,159.68,160.45,158.09,160.2,97866.0,159.68,160.45,158.09,160.2,97866.0
2021-09-07 10:30:00,160.3,160.38,159.24,159.32,23987.0,160.3,160.38,159.24,159.32,23987.0
2021-09-07 11:00:00,159.31,159.52,158.79,159.15,56235.0,159.31,159.52,158.79,159.15,56235.0
2021-09-07 11:30:00,159.21,160.05,159.0,159.85,14211.0,159.21,160.05,159.0,159.85,14211.0
2021-09-07 12:00:00,159.87,160.43,159.73,160.37,13685.0,159.87,160.43,159.73,160.37,13685.0
2021-09-07 12:30:00,160.39,160.52,160.15,160.31,14238.0,160.39,160.52,160.15,160.31,14238.0
2021-09-07 13:00:00,160.35,160.55,160.2,160.29,14637.0,160.35,160.55,160.2,160.29,14637.0
2021-09-07 13:30:00,160.3,160.34,159.69,159.71,28493.0,160.3,160.34,159.69,159.71,28493.0
2021-09-07 14:00:00,159.73,159.79,159.31,159.44,14256.0,159.73,159.79,159.31,159.44,14256.0
2021-09-07 14:30:00,159.45,159.48,158.96,158.96,24443.0,159.45,159.48,158.96,158.96,24443.0
2021-09-07 15:00:00,159.02,159.6,158.99,159.59,33409.0,159.02,159.6,158.99,159.59,33409.0
2021-09-07 15:30:00,159.58,159.61,158.89,159.16,74909.0,159.58,159.61,158.89,159.16,74909.0
2021-09-08 09:30:00,159.36,160.18,158.71,158.98,21033.0,159.36,160.18,158.71,158.98,21033.0
2021-09-08 10:00:00,158.8,158.86,158.02,158.16,20407.0,158.8,158.86,158.02,158.16,20407.0
2021-09-08 10:30:00,158.16,158.26,157.57,158.18,21612.0,158.16,158.26,157.57,158.18,21612.0
2021-09-08 11:00:00,158.45,158.58,158.15,158.21,10911.0,158.45,158.58,158.15,158.21,10911.0
2021-09-08 11:30:00,158.19,158.19,157.68,157.85,21808.0,158.19,158.19,157.68,157.85,21808.0
2021-09-08 12:00:00,157.77,158.35,157.69,158.3,9334.0,157.77,158.35,157.69,158.3,9334.0
2021-09-08 12:30:00,158.38,158.55,158.11,158.31,9705.0,158.38,158.55,158.11,158.31,9705.0
2021-09-08 13:00:00,158.39,159.12,158.36,159.1,18256.0,158.39,159.12,158.36,159.1,18256.0
2021-09-08 13:30:00,159.05,159.05,158.79,158.9,13440.0,159.05,159.05,158.79,158.9,13440.0
2021-09-08 14:00:00,158.92,159.21,158.87,159.03,17424.0,158.92,159.21,158.87,159.03,17424.0
2021-09-08 14:30:00,159.04,159.54,159.0,159.25,20853.0,159.04,159.54,159.0,159.25,20853.0
2021-09-08 15:00:00,159.3,159.8,159.24,159.38,36463.0,159.3,159.8,159.24,159.38,36463.0
2021-09-08 15:30:00,159.38,159.61,159.2,159.46,82429.0,159.38,159.61,159.2,159.46,82429.0
2021-09-09 09:30:00,158.27,158.71,157.4,157.52,72700.0,158.27,158.71,157.4,157.52,72700.0
2021-09-09 10:00:00,157.52,158.31,156.88,158.13,31097.0,157.52,158.31,156.88,158.13,31097.0
2021-09-09 10:30:00,158.08,158.88,158.07,158.5,33662.0,158.08,158.88,158.07,158.5,33662.0
2021-09-09 11:00:00,158.45,158.55,157.93,158.07,21400.0,158.45,158.55,157.93,158.07,21400.0
2021-09-09 11:30:00,158.06,158.14,157.41,158.03,17891.0,158.06,158.14,157.41,158.03,17891.0
2021-09-09 12:00:00,158.11,158.11,157.67,157.92,18474.0,158.11,158.11,157.67,157.92,18474.0
2021-09-09 12:30:00,157.94,158.03,157.55,157.84,30435.0,157.94,158.03,157.55,157.84,30435.0
2021-09-09 13:00:00,157.84,158.25,157.51,157.78,17605.0,157.84,158.25,157.51,157.78,17605.0
2021-09-09 13:30:00,157.71,157.72,157.32,157.53,18475.0,157.71,157.72,157.32,157.53,18475.0
2021-09-09 14:00:00,157.55,157.68,157.13,157.2,21988.0,157.55,157.68,157.13,157.2,21988.0
2021-09-09 14:30:00,157.19,157.3,157.06,157.21,22471.0,157.19,157.3,157.06,157.21,22471.0
2021-09-09 15:00:00,157.18,157.19,156.91,156.99,23873.0,157.18,157.19,156.91,156.99,23873.0
2021-09-09 15:30:00,156.92,157.28,156.7,157.03,111579.0,156.92,157.28,156.7,157.03,111579.0
2021-09-10 09:30:00,153.25,154.26,152.22,152.3,422707.0,153.25,154.26,152.22,152.3,422707.0
2021-09-10 10:00:00,152.35,153.09,151.99,152.84,207936.0,152.35,153.09,151.99,152.84,207936.0
2021-09-10 10:30:00,152.78,153.09,151.9,152.5,119974.0,152.78,153.09,151.9,152.5,119974.0
2021-09-10 11:00:00,152.56,154.15,151.71,153.57,335519.0,152.56,154.15,151.71,153.57,335519.0
2021-09-10 11:30:00,153.5,155.33,153.37,154.49,284599.0,153.5,155.33,153.37,154.49,284599.0
2021-09-10 12:00:00,154.47,155.18,154.19,154.64,125228.0,154.47,155.18,154.19,154.64,125228.0
2021-09-10 12:30:00,154.71,154.88,154.15,154.84,57362.0,154.71,154.88,154.15,154.84,57362.0
2021-09-10 13:00:00,154.86,155.59,154.75,155.39,142210.0,154.86,155.59,154.75,155.39,142210.0
2021-09-10 13:30:00,155.33,156.0,155.2,155.73,44970.0,155.33,156.0,155.2,155.73,44970.0
2021-09-10 14:00:00,155.8,155.89,154.66,154.67,47314.0,155.8,155.89,154.66,154.67,47314.0
2021-09-10 14:30:00,154.63,154.96,154.54,154.78,41859.0,154.63,154.96,154.54,154.78,41859.0
2021-09-10 15:00:00,154.79,154.93,154.22,154.28,48444.0,154.79,154.93,154.22,154.28,48444.0
2021-09-10 15:30:00,154.26,154.48,153.7,153.85,202171.0,154.26,154.48,153.7,153.85,202171.0
2021-09-13 09:30:00,154.63,156.4,154.63,155.81,70843.0,154.63,156.4,154.63,155.81,70843.0
2021-09-13 10:00:00,155.84,156.2,153.68,153.94,66086.0,155.84,156.2,153.68,153.94,66086.0
2021-09-13 10:30:00,154.0,154.38,153.69,154.11,49555.0,154.0,154.38,153.69,154.11,49555.0
2021-09-13 11:00:00,154.24,154.42,152.69,152.73,61992.0,154.24,154.42,152.69,152.73,61992.0
2021-09-13 11:30:00,152.72,154.16,152.66,153.75,50952.0,152.72,154.16,152.66,153.75,50952.0
2021-09-13 12:00:00,153.63,153.8,153.35,153.67,29031.0,153.63,153.8,153.35,153.67,29031.0
2021-09-13 12:30:00,153.71,154.1,153.52,153.7,27859.0,153.71,154.1,153.52,153.7,27859.0
2021-09-13 13:00:00,153.71,153.89,153.56,153.61,25300.0,153.71,153.89,153.56,153.61,25300.0
2021-09-13 13:30:00,153.6,153.72,153.3,153.43,24331.0,153.6,153.72,153.3,153.43,24331.0
2021-09-13 14:00:00,153.46,153.52,152.74,152.74,24377.0,153.46,153.52,152.74,152.74,24377.0
2021-09-13 14:30:00,152.69,152.86,152.45,152.65,30064.0,152.69,152.86,152.45,152.65,30064.0
2021-09-13 15:00:00,152.62,152.74,152.37,152.64,48512.0,152.62,152.74,152.37,152.64,48512.0
2021-09-13 15:30:00,152.63,152.93,152.27,152.9,158259.0,152.63,152.93,152.27,152.9,158259.0
2021-09-14 09:30:00,152.53,153.54,151.65,151.75,108994.0,152.53,153.54,151.65,151.75,108994.0
2021-09-14 10:00:00,151.75,152.05,151.39,151.97,63054.0,151.75,152.05,151.39,151.97,63054.0
2021-09-14 10:30:00,151.99,152.81,151.63,152.61,87836.0,151.99,152.81,151.63,152.61,87836.0
2021-09-14 11:00:00,152.62,152.79,152.15,152.66,37319.0,152.62,152.79,152.15,152.66,37319.0
2021-09-14 11:30:00,152.63,153.16,152.25,152.95,59494.0,152.63,153.16,152.25,152.95,59494.0
2021-09-14 12:00:00,152.98,153.04,152.02,152.23,33166.0,152.98,153.04,152.02,152.23,33166.0
2021-09-14 12:30:00,152.27,152.68,152.18,152.45,29820.0,152.27,152.68,152.18,152.45,29820.0
2021-09-14 13:00:00,152.53,152.62,152.06,152.55,31636.0,152.53,152.62,152.06,152.55,31636.0
2021-09-14 13:30:00,152.53,152.8,152.23,152.68,57758.0,152.53,152.8,152.23,152.68,57758.0
2021-09-14 14:00:00,152.65,152.79,152.41,152.78,33873.0,152.65,152.79,152.41,152.78,33873.0
2021-09-14 14:30:00,152.8,152.85,152.25,152.65,39492.0,152.8,152.85,152.25,152.65,39492.0
2021-09-14 15:00:00,152.65,152.65,152.05,152.23,84820.0,152.65,152.65,152.05,152.23,84820.0
2021-09-14 15:30:00,152.23,152.38,151.9,152.15,204673.0,152.23,152.38,151.9,152.15,204673.0
2021-09-15 09:30:00,152.0,152.75,150.41,151.99,72826.0,152.0,152.75,150.41,151.99,72826.0
2021-09-15 10:00:00,151.98,153.64,151.89,153.17,52441.0,151.98,153.64,151.89,153.17,52441.0
2021-09-15 10:30:00,153.16,153.85,152.86,152.95,22952.0,153.16,153.85,152.86,152.95,22952.0
2021-09-15 11:00:00,152.95,152.95,152.29,152.36,46007.0,152.95,152.95,152.29,152.36,46007.0
2021-09-15 11:30:00,152.27,152.28,151.73,152.11,26284.0,152.27,152.28,151.73,152.11,26284.0
2021-09-15 12:00:00,152.11,152.55,152.03,152.44,14513.0,152.11,152.55,152.03,152.44,14513.0
2021-09-15 12:30:00,152.47,152.47,151.9,152.03,24013.0,152.47,152.47,151.9,152.03,24013.0
2021-09-15 13:00:00,151.97,152.46,151.97,152.11,13696.0,151.97,152.46,151.97,152.11,13696.0
2021-09-15 13:30:00,152.17,152.59,152.15,152.36,20939.0,152.17,152.59,152.15,152.36,20939.0
2021-09-15 14:00:00,152.31,152.91,152.27,152.82,39204.0,152.31,152.91,152.27,152.82,39204.0
2021-09-15 14:30:00,152.86,152.92,152.58,152.67,45062.0,152.86,152.92,152.58,152.67,45062.0
2021-09-15 15:00:00,152.67,153.07,152.64,152.92,44131.0,152.67,153.07,152.64,152.92,44131.0
2021-09-15 15:30:00,152.86,153.19,152.58,152.67,149280.0,152.86,153.19,152.58,152.67,149280.0
2021-09-16 09:30:00,152.11,153.12,152.0,152.38,24832.0,152.11,153.12,152.0,152.38,24832.0
2021-09-16 10:00:00,152.36,153.05,152.24,152.43,19108.0,152.36,153.05,152.24,152.43,19108.0
2021-09-16 10:30:00,152.4,153.21,152.34,152.65,19099.0,152.4,153.21,152.34,152.65,19099.0
2021-09-16 11:00:00,152.81,153.03,152.37,152.47,17426.0,152.81,153.03,152.37,152.47,17426.0
2021-09-16 11:30:00,152.49,152.49,151.87,152.29,18657.0,152.49,152.49,151.87,152.29,18657.0
2021-09-16 12:00:00,152.26,152.31,151.73,151.79,18839.0,152.26,152.31,151.73,151.79,18839.0
2021-09-16 12:30:00,151.85,152.1,151.74,151.74,17981.0,151.85,152.1,151.74,151.74,17981.0
2021-09-16 13:00:00,151.66,151.79,151.54,151.68,18340.0,151.66,151.79,151.54,151.68,18340.0
2021-09-16 13:30:00,151.6,151.68,151.32,151.6,18678.0,151.6,151.68,151.32,151.6,18678.0
2021-09-16 14:00:00,151.57,151.76,151.44,151.67,17955.0,151.57,151.76,151.44,151.67,17955.0
2021-09-16 14:30:00,151.66,151.76,151.36,151.52,19440.0,151.66,151.76,151.36,151.52,19440.0
2021-09-16 15:00:00,151.47,152.92,151.47,152.14,59237.0,151.47,152.92,151.47,152.14,59237.0
2021-09-16 15:30:00,152.14,152.3,151.65,151.89,131019.0,152.14,152.3,151.65,151.89,131019.0
2021-09-17 09:30:00,149.49,150.74,148.87,149.9,260814.0,149.49,150.74,148.87,149.9,260814.0
2021-09-17 10:00:00,149.87,150.22,148.91,150.02,106868.0,149.87,150.22,148.91,150.02,106868.0
2021-09-17 10:30:00,150.0,150.21,149.06,149.21,57742.0,150.0,150.21,149.06,149.21,57742.0
2021-09-17 11:00:00,149.23,150.14,149.23,150.1,67346.0,149.23,150.14,149.23,150.1,67346.0
2021-09-17 11:30:00,150.1,150.74,149.92,150.44,45267.0,150.1,150.74,149.92,150.44,45267.0
2021-09-17 12:00:00,150.39,151.39,150.35,151.23,39306.0,150.39,151.39,150.35,151.23,39306.0
2021-09-17 12:30:00,151.21,151.45,150.76,151.0,21811.0,151.21,151.45,150.76,151.0,21811.0
2021-09-17 13:00:00,150.94,151.01,150.66,150.9,14519.0,150.94,151.01,150.66,150.9,14519.0
2021-09-17 13:30:00,150.88,150.98,150.46,150.48,13578.0,150.88,150.98,150.46,150.48,13578.0
2021-09-17 14:00:00,150.47,150.89,150.46,150.62,21043.0,150.47,150.89,150.46,150.62,21043.0
2021-09-17 14:30:00,150.67,150.84,150.62,150.82,15956.0,150.67,150.84,150.62,150.82,15956.0
2021-09-17 15:00:00,150.88,151.06,150.63,151.02,22320.0,150.88,151.06,150.63,151.02,22320.0
2021-09-17 15:30:00,150.99,151.99,150.97,151.72,258944.0,150.99,151.99,150.97,151.72,258944.0
2021-09-20 09:30:00,150.25,151.95,149.33,151.94,75235.0,150.25,151.95,149.33,151.94,75235.0
2021-09-20 10:00:00,151.68,151.76,149.05,149.09,56392.0,151.68,151.76,149.05,149.09,56392.0
2021-09-20 10:30:00,149.12,149.47,148.87,149.13,36579.0,149.12,149.47,148.87,149.13,36579.0
2021-09-20 11:00:00,149.14,149.24,148.36,148.6,27326.0,149.14,149.24,148.36,148.6,27326.0
2021-09-20 11:30:00,148.62,148.7,147.81,148.05,26304.0,148.62,148.7,147.81,148.05,26304.0
2021-09-20 12:00:00,148.01,148.35,147.73,148.35,22244.0,148.01,148.35,147.73,148.35,22244.0
2021-09-20 12:30:00,148.25,148.51,148.11,148.4,18698.0,148.25,148.51,148.11,148.4,18698.0
2021-09-20 13:00:00,148.36,148.69,147.93,148.61,36100.0,148.36,148.69,147.93,148.61,36100.0
2021-09-20 13:30:00,148.6,148.74,148.41,148.52,13705.0,148.6,148.74,148.41,148.52,13705.0
2021-09-20 14:00:00,148.57,148.9,148.51,148.66,37356.0,148.57,148.9,148.51,148.66,37356.0
2021-09-20 14:30:00,148.63,148.7,147.99,148.28,29052.0,148.63,148.7,147.99,148.28,29052.0
2021-09-20 15:00:00,148.36,148.7,147.12,147.98,39531.0,148.36,148.7,147.12,147.98,39531.0
2021-09-20 15:30:00,147.98,148.96,147.86,148.91,139951.0,147.98,148.96,147.86,148.91,139951.0
2021-09-21 09:30:00,149.02,149.22,147.83,148.0,59383.0,149.02,149.22,147.83,148.0,59383.0
2021-09-21 10:00:00,148.02,148.05,146.88,147.12,56872.0,148.02,148.05,146.88,147.12,56872.0
2021-09-21 10:30:00,147.14,147.31,146.61,146.86,57243.0,147.14,147.31,146.61,146.86,57243.0
2021-09-21 11:00:00,146.78,146.99,146.11,146.56,43723.0,146.78,146.99,146.11,146.56,43723.0
2021-09-21 11:30:00,146.65,147.31,146.62,146.79,35928.0,146.65,147.31,146.62,146.79,35928.0
2021-09-21 12:00:00,146.75,147.13,146.75,146.76,41950.0,146.75,147.13,146.75,146.76,41950.0
2021-09-21 12:30:00,146.86,146.92,146.07,146.29,25120.0,146.86,146.92,146.07,146.29,25120.0
2021-09-21 13:00:00,146.17,146.24,145.65,145.66,23277.0,146.17,146.24,145.65,145.66,23277.0
2021-09-21 13:30:00,145.65,146.2,145.6,146.2,43537.0,145.65,146.2,145.6,146.2,43537.0
2021-09-21 14:00:00,146.23,146.58,146.22,146.39,33430.0,146.23,146.58,146.22,146.39,33430.0
2021-09-21 14:30:00,146.4,146.73,146.22,146.43,26848.0,146.4,146.73,146.22,146.43,26848.0
2021-09-21 15:00:00,146.56,146.69,146.28,146.38,22536.0,146.56,146.69,146.28,146.38,22536.0
2021-09-21 15:30:00,146.42,146.46,145.71,145.71,129080.0,146.42,146.46,145.71,145.71,129080.0
2021-09-22 09:30:00,145.91,146.7,144.58,146.33,162253.0,145.91,146.7,144.58,146.33,162253.0
2021-09-22 10:00:00,146.6,147.1,146.01,146.18,110681.0,146.6,147.1,146.01,146.18,110681.0
2021-09-22 10:30:00,146.08,146.5,145.72,146.04,121423.0,146.08,146.5,145.72,146.04,121423.0
2021-09-22 11:00:00,146.06,146.22,145.86,146.06,60733.0,146.06,146.22,145.86,146.06,60733.0
2021-09-22 11:30:00,146.09,146.6,145.86,146.34,162664.0,146.09,146.6,145.86,146.34,162664.0
2021-09-22 12:00:00,146.28,146.31,145.45,145.47,35467.0,146.28,146.31,145.45,145.47,35467.0
2021-09-22 12:30:00,145.44,145.89,145.36,145.89,16303.0,145.44,145.89,145.36,145.89,16303.0
2021-09-22 13:00:00,145.83,146.03,145.59,145.6,24885.0,145.83,146.03,145.59,145.6,24885.0
2021-09-22 13:30:00,145.66,145.69,145.23,145.44,24685.0,145.66,145.69,145.23,145.44,24685.0
2021-09-22 14:00:00,145.38,145.8,145.23,145.33,82474.0,145.38,145.8,145.23,145.33,82474.0
2021-09-22 14:30:00,145.41,145.56,144.66,144.88,82758.0,145.41,145.56,144.66,144.88,82758.0
2021-09-22 15:00:00,144.83,145.68,144.73,145.46,127929.0,144.83,145.68,144.73,145.46,127929.0
2021-09-22 15:30:00,145.49,145.72,145.07,145.18,136935.0,145.49,145.72,145.07,145.18,136935.0
2021-09-23 09:30:00,147.53,148.43,145.75,148.42,105875.0,147.53,148.43,145.75,148.42,105875.0
2021-09-23 10:00:00,148.31,148.85,148.12,148.71,91707.0,148.31,148.85,148.12,148.71,91707.0
2021-09-23 10:30:00,148.64,149.21,148.4,148.93,34806.0,148.64,149.21,148.4,148.93,34806.0
2021-09-23 11:00:00,148.93,148.99,148.26,148.38,46428.0,148.93,148.99,148.26,148.38,46428.0
2021-09-23 11:30:00,148.38,148.43,147.6,147.65,38952.0,148.38,148.43,147.6,147.65,38952.0
2021-09-23 12:00:00,147.68,147.69,146.94,147.27,35876.0,147.68,147.69,146.94,147.27,35876.0
2021-09-23 12:30:00,147.32,147.74,147.23,147.65,21501.0,147.32,147.74,147.23,147.65,21501.0
2021-09-23 13:00:00,147.65,147.65,147.0,147.0,24910.0,147.65,147.65,147.0,147.0,24910.0
2021-09-23 13:30:00,147.09,147.62,146.81,147.12,134913.0,147.09,147.62,146.81,147.12,134913.0
2021-09-23 14:00:00,147.13,147.55,146.97,147.12,49693.0,147.13,147.55,146.97,147.12,49693.0
2021-09-23 14:30:00,147.13,147.21,146.74,146.97,29398.0,147.13,147.21,146.74,146.97,29398.0
2021-09-23 15:00:00,147.0,147.01,146.48,146.8,60924.0,147.0,147.01,146.48,146.8,60924.0
2021-09-23 15:30:00,146.85,147.08,146.56,146.68,101171.0,146.85,147.08,146.56,146.68,101171.0
2021-09-24 09:30:00,146.52,147.58,145.77,147.58,45161.0,146.52,147.58,145.77,147.58,45161.0
2021-09-24 10:00:00,147.6,148.07,146.83,146.99,51532.0,147.6,148.07,146.83,146.99,51532.0
2021-09-24 10:30:00,146.91,147.42,146.79,147.42,47366.0,146.91,147.42,146.79,147.42,47366.0
2021-09-24 11:00:00,147.36,147.81,147.04,147.3,60744.0,147.36,147.81,147.04,147.3,60744.0
2021-09-24 11:30:00,147.26,147.46,146.86,147.34,134057.0,147.26,147.46,146.86,147.34,134057.0
2021-09-24 12:00:00,147.37,147.71,147.28,147.36,35473.0,147.37,147.71,147.28,147.36,35473.0
2021-09-24 12:30:00,147.37,147.49,147.21,147.39,66154.0,147.37,147.49,147.21,147.39,66154.0
2021-09-24 13:00:00,147.31,147.58,147.21,147.37,27928.0,147.31,147.58,147.21,147.37,27928.0
2021-09-24 13:30:00,147.34,147.53,147.15,147.41,26960.0,147.34,147.53,147.15,147.41,26960.0
2021-09-24 14:00:00,147.48,147.65,147.38,147.48,34536.0,147.48,147.65,147.38,147.48,34536.0
2021-09-24 14:30:00,147.47,147.6,147.36,147.6,35017.0,147.47,147.6,147.36,147.6,35017.0
2021-09-24 15:00:00,147.57,147.6,147.28,147.49,35274.0,147.57,147.6,147.28,147.49,35274.0
2021-09-24 15:30:00,147.5,147.52,147.25,147.39,102305.0,147.5,147.52,147.25,147.39,102305.0
2021-09-27 09:30:00,146.85,148.38,145.42,147.72,62596.0,146.85,148.38,145.42,147.72,62596.0
2021-09-27 10:00:00,147.6,148.56,147.53,148.34,55285.0,147.6,148.56,147.53,148.34,55285.0
2021-09-27 10:30:00,148.42,148.56,147.65,148.07,47229.0,148.42,148.56,147.65,148.07,47229.0
2021-09-27 11:00:00,148.06,148.16,147.1,147.39,43324.0,148.06,148.16,147.1,147.39,43324.0
2021-09-27 11:30:00,147.41,147.48,147.14,147.27,26973.0,147.41,147.48,147.14,147.27,26973.0
2021-09-27 12:00:00,147.25,147.48,147.12,147.36,22838.0,147.25,147.48,147.12,147.36,22838.0
2021-09-27 12:30:00,147.36,147.39,146.87,147.14,32862.0,147.36,147.39,146.87,147.14,32862.0
2021-09-27 13:00:00,147.12,147.54,146.97,147.47,47941.0,147.12,147.54,146.97,147.47,47941.0
2021-09-27 13:30:00,147.49,147.55,147.35,147.42,29227.0,147.49,147.55,147.35,147.42,29227.0
2021-09-27 14:00:00,147.41,148.09,147.37,148.04,54293.0,147.41,148.09,147.37,148.04,54293.0
2021-09-27 14:30:00,148.08,148.58,148.05,148.31,54335.0,148.08,148.58,148.05,148.31,54335.0
2021-09-27 15:00:00,148.31,148.87,148.3,148.82,33773.0,148.31,148.87,148.3,148.82,33773.0
2021-09-27 15:30:00,148.81,148.86,148.27,148.65,121893.0,148.81,148.86,148.27,148.65,121893.0
2021-09-28 09:30:00,148.29,152.15,148.23,149.68,138539.0,148.29,152.15,148.23,149.68,138539.0
2021-09-28 10:00:00,149.55,150.36,149.19,149.77,69972.0,149.55,150.36,149.19,149.77,69972.0
2021-09-28 10:30:00,149.7,150.32,149.3,149.83,205395.0,149.7,150.32,149.3,149.83,205395.0
2021-09-28 11:00:00,149.82,149.88,148.6,148.99,127633.0,149.82,149.88,148.6,148.99,127633.0
2021-09-28 11:30:00,148.96,149.04,148.25,148.57,44834.0,148.96,149.04,148.25,148.57,44834.0
2021-09-28 12:00:00,148.47,149.78,148.16,149.43,154680.0,148.47,149.78,148.16,149.43,154680.0
2021-09-28 12:30:00,149.5,149.5,148.81,148.91,42221.0,149.5,149.5,148.81,148.91,42221.0
2021-09-28 13:00:00,148.89,149.15,148.55,149.0,33912.0,148.89,149.15,148.55,149.0,33912.0
2021-09-28 13:30:00,148.99,149.27,148.68,148.88,30778.0,148.99,149.27,148.68,148.88,30778.0
2021-09-28 14:00:00,148.79,149.5,148.67,149.41,42406.0,148.79,149.5,148.67,149.41,42406.0
2021-09-28 14:30:00,149.44,149.98,149.4,149.67,57439.0,149.44,149.98,149.4,149.67,57439.0
2021-09-28 15:00:00,149.7,149.79,149.17,149.33,92602.0,149.7,149.79,149.17,149.33,92602.0
2021-09-28 15:30:00,149.3,149.71,148.91,149.17,185499.0,149.3,149.71,148.91,149.17,185499.0
2021-09-29 09:30:00,148.79,151.67,148.49,151.65,50288.0,148.79,151.67,148.49,151.65,50288.0
2021-09-29 10:00:00,151.65,152.5,151.65,152.02,82683.0,151.65,152.5,151.65,152.02,82683.0
2021-09-29 10:30:00,151.66,152.0,151.2,151.93,100737.0,151.66,152.0,151.2,151.93,100737.0
2021-09-29 11:00:00,151.89,152.39,150.7,151.51,98905.0,151.89,152.39,150.7,151.51,98905.0
2021-09-29 11:30:00,151.58,151.95,150.83,151.13,68764.0,151.58,151.95,150.83,151.13,68764.0
2021-09-29 12:00:00,151.11,151.25,150.6,151.03,41837.0,151.11,151.25,150.6,151.03,41837.0
2021-09-29 12:30:00,151.05,151.43,150.89,151.3,28707.0,151.05,151.43,150.89,151.3,28707.0
2021-09-29 13:00:00,151.28,151.62,151.07,151.17,40687.0,151.28,151.62,151.07,151.17,40687.0
2021-09-29 13:30:00,151.15,151.69,151.0,151.52,31983.0,151.15,151.69,151.0,151.52,31983.0
2021-09-29 14:00:00,151.53,152.16,151.47,151.71,25589.0,151.53,152.16,151.47,151.71,25589.0
2021-09-29 14:30:00,151.78,152.7,151.73,152.65,114877.0,151.78,152.7,151.73,152.65,114877.0
2021-09-29 15:00:00,152.66,152.68,152.29,152.39,36579.0,152.66,152.68,152.29,152.39,36579.0
2021-09-29 15:30:00,152.37,152.42,151.5,151.64,151765.0,152.37,152.42,151.5,151.64,151765.0
2021-09-30 09:30:00,152.91,154.9,152.49,154.13,132445.0,152.91,154.9,152.49,154.13,132445.0
2021-09-30 10:00:00,154.02,154.44,153.62,153.71,64475.0,154.02,154.44,153.62,153.71,64475.0
2021-09-30 10:30:00,153.76,154.85,153.69,154.65,48027.0,153.76,154.85,153.69,154.65,48027.0
2021-09-30 11:00:00,154.6,155.01,154.34,154.64,32759.0,154.6,155.01,154.34,154.64,32759.0
2021-09-30 11:30:00,154.62,154.92,153.83,154.56,59610.0,154.62,154.92,153.83,154.56,59610.0
2021-09-30 12:00:00,154.52,154.55,153.56,153.7,27709.0,154.52,154.55,153.56,153.7,27709.0
2021-09-30 12:30:00,153.69,154.34,153.44,154.0,22338.0,153.69,154.34,153.44,154.0,22338.0
2021-09-30 13:00:00,154.05,154.48,153.92,153.96,23835.0,154.05,154.48,153.92,153.96,23835.0
2021-09-30 13:30:00,153.88,154.62,153.67,154.56,35888.0,153.88,154.62,153.67,154.56,35888.0
2021-09-30 14:00:00,154.62,154.97,154.62,154.86,27055.0,154.62,154.97,154.62,154.86,27055.0
2021-09-30 14:30:00,154.85,155.2,154.61,155.0,31727.0,154.85,155.2,154.61,155.0,31727.0
2021-09-30 15:00:00,154.99,155.36,154.82,155.01,51647.0,154.99,155.36,154.82,155.01,51647.0
2021-09-30 15:30:00,154.98,155.36,153.99,153.99,283153.0,154.98,155.36,153.99,153.99,283153.0
2021-10-01 09:30:00,154.38,155.07,151.86,152.51,110308.0,154.38,155.07,151.86,152.51,110308.0
2021-10-01 10:00:00,152.3,154.19,152.3,153.83,95817.0,152.3,154.19,152.3,153.83,95817.0
2021-10-01 10:30:00,153.75,155.46,153.75,155.17,68609.0,153.75,155.46,153.75,155.17,68609.0
2021-10-01 11:00:00,155.18,156.5,154.95,156.08,132057.0,155.18,156.5,154.95,156.08,132057.0
2021-10-01 11:30:00,156.02,157.08,155.87,156.88,62039.0,156.02,157.08,155.87,156.88,62039.0
2021-10-01 12:00:00,156.9,157.5,156.74,157.47,49264.0,156.9,157.5,156.74,157.47,49264.0
2021-10-01 12:30:00,157.49,157.97,157.32,157.89,45902.0,157.49,157.97,157.32,157.89,45902.0
2021-10-01 13:00:00,157.88,158.39,157.75,158.31,48175.0,157.88,158.39,157.75,158.31,48175.0
2021-10-01 13:30:00,158.28,158.75,158.09,158.7,40974.0,158.28,158.75,158.09,158.7,40974.0
2021-10-01 14:00:00,158.74,159.39,158.73,159.22,62455.0,158.74,159.39,158.73,159.22,62455.0
2021-10-01 14:30:00,159.25,159.89,159.16,159.78,67912.0,159.25,159.89,159.16,159.78,67912.0
2021-10-01 15:00:00,159.79,160.03,158.92,159.09,69370.0,159.79,160.03,158.92,159.09,69370.0
2021-10-01 15:30:00,159.13,159.48,158.46,158.54,263722.0,159.13,159.48,158.46,158.54,263722.0
2021-10-04 09:30:00,157.66,157.91,156.13,157.46,64836.0,157.66,157.91,156.13,157.46,64836.0
2021-10-04 10:00:00,157.33,157.41,156.06,156.43,60372.0,157.33,157.41,156.06,156.43,60372.0
2021-10-04 10:30:00,156.41,157.67,156.12,156.82,96099.0,156.41,157.67,156.12,156.82,96099.0
2021-10-04 11:00:00,156.78,157.33,156.29,156.67,34186.0,156.78,157.33,156.29,156.67,34186.0
2021-10-04 11:30:00,156.6,156.69,155.69,156.32,23524.0,156.6,156.69,155.69,156.32,23524.0
2021-10-04 12:00:00,156.12,156.31,155.72,155.8,15452.0,156.12,156.31,155.72,155.8,15452.0
2021-10-04 12:30:00,155.82,155.95,155.41,155.73,15239.0,155.82,155.95,155.41,155.73,15239.0
2021-10-04 13:00:00,155.81,156.56,155.72,156.0,22966.0,155.81,156.56,155.72,156.0,22966.0
2021-10-04 13:30:00,156.07,156.23,155.61,155.69,21404.0,156.07,156.23,155.61,155.69,21404.0
2021-10-04 14:00:00,155.73,156.59,155.73,156.59,22708.0,155.73,156.59,155.73,156.59,22708.0
2021-10-04 14:30:00,156.59,156.93,156.38,156.84,26383.0,156.59,156.93,156.38,156.84,26383.0
2021-10-04 15:00:00,156.89,157.22,156.38,156.61,33330.0,156.89,157.22,156.38,156.61,33330.0
2021-10-04 15:30:00,156.59,157.25,156.4,157.2,131544.0,156.59,157.25,156.4,157.2,131544.0
2021-10-05 09:30:00,157.21,158.98,156.97,158.94,74095.0,157.21,158.98,156.97,158.94,74095.0
2021-10-05 10:00:00,158.86,159.8,158.83,159.33,66095.0,158.86,159.8,158.83,159.33,66095.0
2021-10-05 10:30:00,159.42,160.02,159.42,159.87,51329.0,159.42,160.02,159.42,159.87,51329.0
2021-10-05 11:00:00,159.8,160.45,159.8,160.0,70837.0,159.8,160.45,159.8,160.0,70837.0
2021-10-05 11:30:00,159.97,160.24,159.77,160.07,47281.0,159.97,160.24,159.77,160.07,47281.0
2021-10-05 12:00:00,160.11,160.57,160.03,160.57,52045.0,160.11,160.57,160.03,160.57,52045.0
2021-10-05 12:30:00,160.6,161.14,160.35,160.9,39912.0,160.6,161.14,160.35,160.9,39912.0
2021-10-05 13:00:00,160.88,161.05,160.74,160.97,30335.0,160.88,161.05,160.74,160.97,30335.0
2021-10-05 13:30:00,160.92,161.82,160.88,161.76,39160.0,160.92,161.82,160.88,161.76,39160.0
2021-10-05 14:00:00,161.78,162.14,161.61,161.72,89616.0,161.78,162.14,161.61,161.72,89616.0
2021-10-05 14:30:00,161.73,161.99,161.59,161.81,42549.0,161.73,161.99,161.59,161.81,42549.0
2021-10-05 15:00:00,161.76,162.28,161.66,161.98,91587.0,161.76,162.28,161.66,161.98,91587.0
2021-10-05 15:30:00,161.9,162.18,161.77,162.04,206071.0,161.9,162.18,161.77,162.04,206071.0
2021-10-06 09:30:00,161.53,164.43,160.47,163.33,191442.0,161.53,164.43,160.47,163.33,191442.0
2021-10-06 10:00:00,163.24,164.53,161.88,164.04,134771.0,163.24,164.53,161.88,164.04,134771.0
2021-10-06 10:30:00,164.03,164.6,162.78,164.47,150662.0,164.03,164.6,162.78,164.47,150662.0
2021-10-06 11:00:00,164.37,165.29,164.12,165.05,114714.0,164.37,165.29,164.12,165.05,114714.0
2021-10-06 11:30:00,165.06,166.28,164.89,165.91,90658.0,165.06,166.28,164.89,165.91,90658.0
2021-10-06 12:00:00,165.87,165.87,164.79,164.91,57235.0,165.87,165.87,164.79,164.91,57235.0
2021-10-06 12:30:00,164.8,165.03,164.54,164.71,44812.0,164.8,165.03,164.54,164.71,44812.0
2021-10-06 13:00:00,164.67,165.23,164.1,165.18,90209.0,164.67,165.23,164.1,165.18,90209.0
2021-10-06 13:30:00,165.24,165.89,165.19,165.55,62373.0,165.24,165.89,165.19,165.55,62373.0
2021-10-06 14:00:00,165.6,166.1,165.31,165.59,86947.0,165.6,166.1,165.31,165.59,86947.0
2021-10-06 14:30:00,165.59,165.64,164.96,164.97,64262.0,165.59,165.64,164.96,164.97,64262.0
2021-10-06 15:00:00,164.99,165.23,164.52,164.64,78063.0,164.99,165.23,164.52,164.64,78063.0
2021-10-06 15:30:00,164.62,165.61,164.45,165.49,200185.0,164.62,165.61,164.45,165.49,200185.0
2021-10-07 09:30:00,166.01,167.99,165.95,167.24,104344.0,166.01,167.99,165.95,167.24,104344.0
2021-10-07 10:00:00,167.24,167.75,167.18,167.49,37682.0,167.24,167.75,167.18,167.49,37682.0
2021-10-07 10:30:00,167.49,169.15,167.43,168.91,49475.0,167.49,169.15,167.43,168.91,49475.0
2021-10-07 11:00:00,168.92,170.0,168.92,169.87,77349.0,168.92,170.0,168.92,169.87,77349.0
2021-10-07 11:30:00,169.82,170.98,169.11,170.9,129184.0,169.82,170.98,169.11,170.9,129184.0
2021-10-07 12:00:00,170.89,171.63,170.61,171.05,145773.0,170.89,171.63,170.61,171.05,145773.0
2021-10-07 12:30:00,171.08,171.76,171.0,171.72,54899.0,171.08,171.76,171.0,171.72,54899.0
2021-10-07 13:00:00,171.72,171.87,171.26,171.71,67957.0,171.72,171.87,171.26,171.71,67957.0
2021-10-07 13:30:00,171.66,172.23,171.62,171.84,61850.0,171.66,172.23,171.62,171.84,61850.0
2021-10-07 14:00:00,171.88,171.88,171.05,171.56,49789.0,171.88,171.88,171.05,171.56,49789.0
2021-10-07 14:30:00,171.47,171.5,170.71,171.16,68009.0,171.47,171.5,170.71,171.16,68009.0
2021-10-07 15:00:00,171.14,171.72,171.07,171.49,65400.0,171.14,171.72,171.07,171.49,65400.0
2021-10-07 15:30:00,171.51,171.71,170.68,170.82,221706.0,171.51,171.71,170.68,170.82,221706.0
2021-10-08 09:30:00,171.26,171.36,169.12,169.45,63021.0,171.26,171.36,169.12,169.45,63021.0
2021-10-08 10:00:00,169.48,170.95,169.41,170.94,38867.0,169.48,170.95,169.41,170.94,38867.0
2021-10-08 10:30:00,170.93,171.78,170.66,171.35,43938.0,170.93,171.78,170.66,171.35,43938.0
2021-10-08 11:00:00,171.27,174.28,171.27,174.24,218145.0,171.27,174.28,171.27,174.24,218145.0
2021-10-08 11:30:00,174.24,174.27,173.21,173.95,122424.0,174.24,174.27,173.21,173.95,122424.0
2021-10-08 12:00:00,174.0,174.61,173.61,174.32,83234.0,174.0,174.61,173.61,174.32,83234.0
2021-10-08 12:30:00,174.32,175.48,174.14,175.36,67421.0,174.32,175.48,174.14,175.36,67421.0
2021-10-08 13:00:00,175.31,175.53,175.03,175.36,68269.0,175.31,175.53,175.03,175.36,68269.0
2021-10-08 13:30:00,175.35,175.55,175.09,175.28,55208.0,175.35,175.55,175.09,175.28,55208.0
2021-10-08 14:00:00,175.32,175.55,173.91,174.44,107799.0,175.32,175.55,173.91,174.44,107799.0
2021-10-08 14:30:00,174.45,174.66,173.82,173.87,58423.0,174.45,174.66,173.82,173.87,58423.0
2021-10-08 15:00:00,173.89,174.62,173.82,174.08,46403.0,173.89,174.62,173.82,174.08,46403.0
2021-10-08 15:30:00,174.09,174.18,173.52,173.68,180267.0,174.09,174.18,173.52,173.68,180267.0
2021-10-11 09:30:00,173.32,173.92,172.39,172.97,53637.0,173.32,173.92,172.39,172.97,53637.0
2021-10-11 10:00:00,173.1,173.63,171.5,171.83,57600.0,173.1,173.63,171.5,171.83,57600.0
2021-10-11 10:30:00,172.03,172.03,169.78,171.33,97505.0,172.03,172.03,169.78,171.33,97505.0
2021-10-11 11:00:00,171.31,171.72,170.84,171.14,41517.0,171.31,171.72,170.84,171.14,41517.0
2021-10-11 11:30:00,171.1,171.71,170.99,171.54,32046.0,171.1,171.71,170.99,171.54,32046.0
2021-10-11 12:00:00,171.51,171.68,170.68,171.58,41930.0,171.51,171.68,170.68,171.58,41930.0
2021-10-11 12:30:00,171.65,171.85,171.34,171.67,33912.0,171.65,171.85,171.34,171.67,33912.0
2021-10-11 13:00:00,171.66,171.69,171.09,171.17,37801.0,171.66,171.69,171.09,171.17,37801.0
2021-10-11 13:30:00,171.09,171.72,171.09,171.68,27989.0,171.09,171.72,171.09,171.68,27989.0
2021-10-11 14:00:00,171.75,172.14,171.38,171.52,35088.0,171.75,172.14,171.38,171.52,35088.0
2021-10-11 14:30:00,171.53,171.99,171.51,171.93,31250.0,171.53,171.99,171.51,171.93,31250.0
2021-10-11 15:00:00,171.9,172.24,171.67,171.71,42680.0,171.9,172.24,171.67,171.71,42680.0
2021-10-11 15:30:00,171.74,171.76,170.62,170.74,168886.0,171.74,171.76,170.62,170.74,168886.0
2021-10-12 09:30:00,171.27,172.41,170.09,171.07,44449.0,171.27,172.41,170.09,171.07,44449.0
2021-10-12 10:00:00,170.97,171.47,170.53,171.22,17694.0,170.97,171.47,170.53,171.22,17694.0
2021-10-12 10:30:00,171.26,171.9,171.0,171.19,20188.0,171.26,171.9,171.0,171.19,20188.0
2021-10-12 11:00:00,171.22,171.3,170.22,170.67,22056.0,171.22,171.3,170.22,170.67,22056.0
2021-10-12 11:30:00,170.7,171.56,170.66,171.45,14352.0,170.7,171.56,170.66,171.45,14352.0
2021-10-12 12:00:00,171.49,171.89,171.49,171.59,12017.0,171.49,171.89,171.49,171.59,12017.0
2021-10-12 12:30:00,171.62,171.91,171.5,171.75,13423.0,171.62,171.91,171.5,171.75,13423.0
2021-10-12 13:00:00,171.8,171.96,171.55,171.72,15499.0,171.8,171.96,171.55,171.72,15499.0
2021-10-12 13:30:00,171.77,172.05,171.5,171.55,19430.0,171.77,172.05,171.5,171.55,19430.0
2021-10-12 14:00:00,171.5,171.71,171.42,171.61,21742.0,171.5,171.71,171.42,171.61,21742.0
2021-10-12 14:30:00,171.61,171.65,171.18,171.25,17093.0,171.61,171.65,171.18,171.25,17093.0
2021-10-12 15:00:00,171.25,171.25,170.64,171.03,27592.0,171.25,171.25,170.64,171.03,27592.0
2021-10-12 15:30:00,171.02,171.46,170.55,171.27,97996.0,171.02,171.46,170.55,171.27,97996.0
2021-10-13 09:30:00,171.58,172.31,171.14,172.14,57566.0,171.58,172.31,171.14,172.14,57566.0
2021-10-13 10:00:00,172.32,172.34,170.68,171.26,16774.0,172.32,172.34,170.68,171.26,16774.0
2021-10-13 10:30:00,171.18,171.87,170.24,170.68,64542.0,171.18,171.87,170.24,170.68,64542.0
2021-10-13 11:00:00,170.7,171.29,170.26,170.8,38001.0,170.7,171.29,170.26,170.8,38001.0
2021-10-13 11:30:00,171.04,171.7,171.02,171.4,48284.0,171.04,171.7,171.02,171.4,48284.0
2021-10-13 12:00:00,171.37,171.45,170.91,171.31,19625.0,171.37,171.45,170.91,171.31,19625.0
2021-10-13 12:30:00,171.29,171.3,170.74,170.82,13114.0,171.29,171.3,170.74,170.82,13114.0
2021-10-13 13:00:00,170.68,171.17,170.68,171.15,12773.0,170.68,171.17,170.68,171.15,12773.0
2021-10-13 13:30:00,171.16,171.36,170.73,170.87,27902.0,171.16,171.36,170.73,170.87,27902.0
2021-10-13 14:00:00,170.83,171.26,170.56,170.76,29167.0,170.83,171.26,170.56,170.76,29167.0
2021-10-13 14:30:00,170.77,170.86,170.58,170.85,15111.0,170.77,170.86,170.58,170.85,15111.0
2021-10-13 15:00:00,170.82,171.06,170.75,170.8,22723.0,170.82,171.06,170.75,170.8,22723.0
2021-10-13 15:30:00,170.8,171.08,170.54,170.56,172046.0,170.8,171.08,170.54,170.56,172046.0
2021-10-14 09:30:00,171.17,172.1,170.74,170.82,83960.0,171.17,172.1,170.74,170.82,83960.0
2021-10-14 10:00:00,170.88,170.97,168.86,168.97,51765.0,170.88,170.97,168.86,168.97,51765.0
2021-10-14 10:30:00,169.09,169.88,168.45,169.81,69000.0,169.09,169.88,168.45,169.81,69000.0
2021-10-14 11:00:00,169.95,169.99,169.13,169.39,36025.0,169.95,169.99,169.13,169.39,36025.0
2021-10-14 11:30:00,169.37,169.6,168.87,169.16,33175.0,169.37,169.6,168.87,169.16,33175.0
2021-10-14 12:00:00,169.17,169.99,169.15,169.99,25841.0,169.17,169.99,169.15,169.99,25841.0
2021-10-14 12:30:00,169.99,170.09,169.43,169.59,18426.0,169.99,170.09,169.43,169.59,18426.0
2021-10-14 13:00:00,169.6,169.82,169.19,169.73,26314.0,169.6,169.82,169.19,169.73,26314.0
2021-10-14 13:30:00,169.77,170.11,169.75,170.11,33239.0,169.77,170.11,169.75,170.11,33239.0
2021-10-14 14:00:00,170.09,170.39,170.05,170.17,24935.0,170.09,170.39,170.05,170.17,24935.0
2021-10-14 14:30:00,170.14,170.16,169.52,169.69,23235.0,170.14,170.16,169.52,169.69,23235.0
2021-10-14 15:00:00,169.63,169.68,169.36,169.65,16935.0,169.63,169.68,169.36,169.65,16935.0
2021-10-14 15:30:00,169.62,169.76,169.09,169.42,92966.0,169.62,169.76,169.09,169.42,92966.0
2021-10-15 09:30:00,169.12,171.73,169.02,171.68,66752.0,169.12,171.73,169.02,171.68,66752.0
2021-10-15 10:00:00,171.67,172.7,171.52,172.51,93803.0,171.67,172.7,171.52,172.51,93803.0
2021-10-15 10:30:00,172.47,172.47,171.57,172.13,24791.0,172.47,172.47,171.57,172.13,24791.0
2021-10-15 11:00:00,172.2,172.43,171.96,172.12,28064.0,172.2,172.43,171.96,172.12,28064.0
2021-10-15 11:30:00,172.12,172.16,171.52,171.75,41678.0,172.12,172.16,171.52,171.75,41678.0
2021-10-15 12:00:00,171.75,171.88,171.25,171.47,28114.0,171.75,171.88,171.25,171.47,28114.0
2021-10-15 12:30:00,171.55,171.74,171.53,171.65,13011.0,171.55,171.74,171.53,171.65,13011.0
2021-10-15 13:00:00,171.61,171.69,171.49,171.58,19002.0,171.61,171.69,171.49,171.58,19002.0
2021-10-15 13:30:00,171.6,171.68,171.1,171.26,32211.0,171.6,171.68,171.1,171.26,32211.0
2021-10-15 14:00:00,171.26,171.63,171.17,171.24,21355.0,171.26,171.63,171.17,171.24,21355.0
2021-10-15 14:30:00,171.19,171.23,171.02,171.2,25685.0,171.19,171.23,171.02,171.2,25685.0
2021-10-15 15:00:00,171.14,171.4,171.08,171.24,29498.0,171.14,171.4,171.08,171.24,29498.0
2021-10-15 15:30:00,171.2,171.26,170.52,170.55,122969.0,171.2,171.26,170.52,170.55,122969.0
2021-10-18 09:30:00,170.54,170.63,169.72,170.58,21295.0,170.54,170.63,169.72,170.58,21295.0
2021-10-18 10:00:00,170.6,170.7,169.87,169.99,16317.0,170.6,170.7,169.87,169.99,16317.0
2021-10-18 10:30:00,169.94,170.11,169.38,170.07,19410.0,169.94,170.11,169.38,170.07,19410.0
2021-10-18 11:00:00,170.06,170.78,170.0,170.56,17989.0,170.06,170.78,170.0,170.56,17989.0
2021-10-18 11:30:00,170.5,171.69,170.5,171.5,23901.0,170.5,171.69,170.5,171.5,23901.0
2021-10-18 12:00:00,171.43,171.94,171.38,171.7,10758.0,171.43,171.94,171.38,171.7,10758.0
2021-10-18 12:30:00,171.72,172.26,171.68,172.24,15740.0,171.72,172.26,171.68,172.24,15740.0
2021-10-18 13:00:00,172.28,172.71,172.28,172.71,33105.0,172.28,172.71,172.28,172.71,33105.0
2021-10-18 13:30:00,172.81,172.94,172.35,172.63,32214.0,172.81,172.94,172.35,172.63,32214.0
2021-10-18 14:00:00,172.62,172.62,172.11,172.4,12592.0,172.62,172.62,172.11,172.4,12592.0
2021-10-18 14:30:00,172.32,172.52,171.83,171.84,16404.0,172.32,172.52,171.83,171.84,16404.0
2021-10-18 15:00:00,171.8,172.02,171.72,171.96,12137.0,171.8,172.02,171.72,171.96,12137.0
2021-10-18 15:30:00,171.93,171.93,171.63,171.75,48729.0,171.93,171.93,171.63,171.75,48729.0
2021-10-19 09:30:00,172.38,173.81,172.36,172.96,53351.0,172.38,173.81,172.36,172.96,53351.0
2021-10-19 10:00:00,173.0,173.23,172.56,173.22,81060.0,173.0,173.23,172.56,173.22,81060.0
2021-10-19 10:30:00,173.24,173.24,172.44,172.74,11702.0,173.24,173.24,172.44,172.74,11702.0
2021-10-19 11:00:00,172.75,172.79,172.17,172.22,12466.0,172.75,172.79,172.17,172.22,12466.0
2021-10-19 11:30:00,172.19,172.42,172.06,172.42,10224.0,172.19,172.42,172.06,172.42,10224.0
2021-10-19 12:00:00,172.5,172.62,172.25,172.42,25899.0,172.5,172.62,172.25,172.42,25899.0
2021-10-19 12:30:00,172.42,172.43,172.03,172.06,22771.0,172.42,172.43,172.03,172.06,22771.0
2021-10-19 13:00:00,172.04,172.17,171.08,171.81,51389.0,172.04,172.17,171.08,171.81,51389.0
2021-10-19 13:30:00,171.78,172.7,171.52,172.53,48189.0,171.78,172.7,171.52,172.53,48189.0
2021-10-19 14:00:00,172.55,172.82,171.95,171.95,28320.0,172.55,172.82,171.95,171.95,28320.0
2021-10-19 14:30:00,172.03,172.14,171.55,171.85,38314.0,172.03,172.14,171.55,171.85,38314.0
2021-10-19 15:00:00,171.9,171.91,171.54,171.81,63747.0,171.9,171.91,171.54,171.81,63747.0
2021-10-19 15:30:00,171.78,172.06,171.57,172.03,121165.0,171.78,172.06,171.57,172.03,121165.0
2021-10-20 09:30:00,172.69,174.17,171.52,174.14,42402.0,172.69,174.17,171.52,174.14,42402.0
2021-10-20 10:00:00,174.1,174.5,173.51,174.48,18722.0,174.1,174.5,173.51,174.48,18722.0
2021-10-20 10:30:00,174.32,174.44,173.98,174.07,12882.0,174.32,174.44,173.98,174.07,12882.0
2021-10-20 11:00:00,174.17,174.82,173.99,174.82,21084.0,174.17,174.82,173.99,174.82,21084.0
2021-10-20 11:30:00,174.85,174.87,173.49,173.67,18095.0,174.85,174.87,173.49,173.67,18095.0
2021-10-20 12:00:00,173.64,173.66,172.96,173.0,15509.0,173.64,173.66,172.96,173.0,15509.0
2021-10-20 12:30:00,173.03,173.61,172.98,173.26,10663.0,173.03,173.61,172.98,173.26,10663.0
2021-10-20 13:00:00,173.31,173.31,172.56,172.8,14395.0,173.31,173.31,172.56,172.8,14395.0
2021-10-20 13:30:00,172.79,173.28,172.79,173.04,12706.0,172.79,173.28,172.79,173.04,12706.0
2021-10-20 14:00:00,173.04,173.34,172.99,173.34,10656.0,173.04,173.34,172.99,173.34,10656.0
2021-10-20 14:30:00,173.35,173.37,173.09,173.35,10571.0,173.35,173.37,173.09,173.35,10571.0
2021-10-20 15:00:00,173.34,173.52,173.17,173.27,16508.0,173.34,173.52,173.17,173.27,16508.0
2021-10-20 15:30:00,173.25,173.52,173.11,173.51,70331.0,173.25,173.52,173.11,173.51,70331.0
2021-10-21 09:30:00,173.93,175.98,173.08,175.49,81666.0,173.93,175.98,173.08,175.49,81666.0
2021-10-21 10:00:00,175.64,177.44,175.64,177.36,65866.0,175.64,177.44,175.64,177.36,65866.0
2021-10-21 10:30:00,177.34,177.61,176.7,177.4,40223.0,177.34,177.61,176.7,177.4,40223.0
2021-10-21 11:00:00,177.35,177.8,177.07,177.57,51828.0,177.35,177.8,177.07,177.57,51828.0
2021-10-21 11:30:00,177.47,177.61,177.02,177.59,33507.0,177.47,177.61,177.02,177.59,33507.0
2021-10-21 12:00:00,177.75,178.74,177.6,177.97,31909.0,177.75,178.74,177.6,177.97,31909.0
2021-10-21 12:30:00,178.0,178.27,177.61,178.27,9133.0,178.0,178.27,177.61,178.27,9133.0
2021-10-21 13:00:00,178.23,178.56,177.94,178.47,26636.0,178.23,178.56,177.94,178.47,26636.0
2021-10-21 13:30:00,178.43,178.93,178.4,178.93,18931.0,178.43,178.93,178.4,178.93,18931.0
2021-10-21 14:00:00,178.9,180.81,178.9,180.51,100041.0,178.9,180.81,178.9,180.51,100041.0
2021-10-21 14:30:00,180.4,182.74,180.4,181.22,195189.0,180.4,182.74,180.4,181.22,195189.0
2021-10-21 15:00:00,181.25,182.22,181.17,181.7,199837.0,181.25,182.22,181.17,181.7,199837.0
2021-10-21 15:30:00,181.69,182.39,181.26,182.2,318108.0,181.69,182.39,181.26,182.2,318108.0
2021-10-22 09:30:00,181.76,182.5,178.59,178.65,190346.0,181.76,182.5,178.59,178.65,190346.0
2021-10-22 10:00:00,178.86,181.64,178.52,181.64,76361.0,178.86,181.64,178.52,181.64,76361.0
2021-10-22 10:30:00,181.54,181.85,180.56,180.56,48946.0,181.54,181.85,180.56,180.56,48946.0
2021-10-22 11:00:00,180.74,181.43,180.54,181.01,42512.0,180.74,181.43,180.54,181.01,42512.0
2021-10-22 11:30:00,181.01,181.81,180.35,181.59,38747.0,181.01,181.81,180.35,181.59,38747.0
2021-10-22 12:00:00,181.58,182.06,181.44,181.96,32413.0,181.58,182.06,181.44,181.96,32413.0
2021-10-22 12:30:00,181.87,182.35,181.74,181.78,53013.0,181.87,182.35,181.74,181.78,53013.0
2021-10-22 13:00:00,181.77,182.15,181.63,182.01,22441.0,181.77,182.15,181.63,182.01,22441.0
2021-10-22 13:30:00,181.97,182.06,181.4,181.42,24439.0,181.97,182.06,181.4,181.42,24439.0
2021-10-22 14:00:00,181.35,181.44,181.03,181.25,23649.0,181.35,181.44,181.03,181.25,23649.0
2021-10-22 14:30:00,181.39,181.69,181.19,181.28,17084.0,181.39,181.69,181.19,181.28,17084.0
2021-10-22 15:00:00,181.28,181.32,180.56,180.62,28928.0,181.28,181.32,180.56,180.62,28928.0
2021-10-22 15:30:00,180.69,181.14,180.66,180.79,108318.0,180.69,181.14,180.66,180.79,108318.0
2021-10-25 09:30:00,180.33,181.67,179.07,181.59,38995.0,180.33,181.67,179.07,181.59,38995.0
2021-10-25 10:00:00,181.68,181.91,180.81,181.68,22053.0,181.68,181.91,180.81,181.68,22053.0
2021-10-25 10:30:00,181.69,182.13,181.06,181.17,41481.0,181.69,182.13,181.06,181.17,41481.0
2021-10-25 11:00:00,181.17,181.78,181.04,181.75,23283.0,181.17,181.78,181.04,181.75,23283.0
2021-10-25 11:30:00,181.66,181.85,181.15,181.65,17895.0,181.66,181.85,181.15,181.65,17895.0
2021-10-25 12:00:00,181.73,182.04,181.57,181.73,12755.0,181.73,182.04,181.57,181.73,12755.0
2021-10-25 12:30:00,181.78,182.32,181.6,182.31,20303.0,181.78,182.32,181.6,182.31,20303.0
2021-10-25 13:00:00,182.31,182.73,182.25,182.65,24030.0,182.31,182.73,182.25,182.65,24030.0
2021-10-25 13:30:00,182.63,182.81,181.93,182.2,29943.0,182.63,182.81,181.93,182.2,29943.0
2021-10-25 14:00:00,182.06,182.24,181.5,182.2,22469.0,182.06,182.24,181.5,182.2,22469.0
2021-10-25 14:30:00,182.15,182.33,181.97,182.33,17765.0,182.15,182.33,181.97,182.33,17765.0
2021-10-25 15:00:00,182.33,182.88,182.21,182.87,22664.0,182.33,182.88,182.21,182.87,22664.0
2021-10-25 15:30:00,182.85,183.13,182.59,183.03,112049.0,182.85,183.13,182.59,183.03,112049.0
2021-10-26 09:30:00,183.46,184.25,181.69,183.09,52775.0,183.46,184.25,181.69,183.09,52775.0
2021-10-26 10:00:00,183.15,184.37,182.85,184.08,64537.0,183.15,184.37,182.85,184.08,64537.0
2021-10-26 10:30:00,183.99,184.74,183.68,184.49,33973.0,183.99,184.74,183.68,184.49,33973.0
2021-10-26 11:00:00,184.5,184.69,183.45,183.73,25504.0,184.5,184.69,183.45,183.73,25504.0
2021-10-26 11:30:00,183.72,183.8,182.88,182.9,16983.0,183.72,183.8,182.88,182.9,16983.0
2021-10-26 12:00:00,182.94,182.97,182.06,182.6,28751.0,182.94,182.97,182.06,182.6,28751.0
2021-10-26 12:30:00,182.56,182.97,182.13,182.34,14588.0,182.56,182.97,182.13,182.34,14588.0
2021-10-26 13:00:00,182.34,182.35,181.13,181.65,23962.0,182.34,182.35,181.13,181.65,23962.0
2021-10-26 13:30:00,181.53,182.24,181.51,182.23,13849.0,181.53,182.24,181.51,182.23,13849.0
2021-10-26 14:00:00,182.24,182.4,181.91,182.06,11910.0,182.24,182.4,181.91,182.06,11910.0
2021-10-26 14:30:00,182.09,182.56,182.09,182.52,18040.0,182.09,182.56,182.09,182.52,18040.0
2021-10-26 15:00:00,182.54,182.71,182.22,182.53,24803.0,182.54,182.71,182.22,182.53,24803.0
2021-10-26 15:30:00,182.59,183.07,182.49,182.49,74955.0,182.59,183.07,182.49,182.49,74955.0
2021-10-27 09:30:00,182.66,183.93,182.0,182.66,32329.0,182.66,183.93,182.0,182.66,32329.0
2021-10-27 10:00:00,183.0,183.0,181.49,182.21,51948.0,183.0,183.0,181.49,182.21,51948.0
2021-10-27 10:30:00,182.04,182.22,180.28,180.33,45565.0,182.04,182.22,180.28,180.33,45565.0
2021-10-27 11:00:00,180.35,181.23,180.02,181.03,58500.0,180.35,181.23,180.02,181.03,58500.0
2021-10-27 11:30:00,181.13,181.78,180.99,181.78,34251.0,181.13,181.78,180.99,181.78,34251.0
2021-10-27 12:00:00,181.78,182.05,181.23,181.36,21758.0,181.78,182.05,181.23,181.36,21758.0
2021-10-27 12:30:00,181.42,181.42,180.97,181.27,23969.0,181.42,181.42,180.97,181.27,23969.0
2021-10-27 13:00:00,181.31,181.56,180.69,180.81,24742.0,181.31,181.56,180.69,180.81,24742.0
2021-10-27 13:30:00,180.76,181.0,180.65,180.97,27281.0,180.76,181.0,180.65,180.97,27281.0
2021-10-27 14:00:00,180.94,181.48,180.5,180.99,77497.0,180.94,181.48,180.5,180.99,77497.0
2021-10-27 14:30:00,181.06,181.82,180.79,181.58,28878.0,181.06,181.82,180.79,181.58,28878.0
2021-10-27 15:00:00,181.59,181.75,181.07,181.53,38623.0,181.59,181.75,181.07,181.53,38623.0
2021-10-27 15:30:00,181.53,181.66,180.79,180.9,91126.0,181.53,181.66,180.79,180.9,91126.0
2021-10-28 09:30:00,180.26,180.9,177.78,177.78,56659.0,180.26,180.9,177.78,177.78,56659.0
2021-10-28 10:00:00,177.5,179.09,177.5,178.94,41201.0,177.5,179.09,177.5,178.94,41201.0
2021-10-28 10:30:00,179.06,180.04,178.38,179.33,34845.0,179.06,180.04,178.38,179.33,34845.0
2021-10-28 11:00:00,179.43,179.63,178.92,179.39,40168.0,179.43,179.63,178.92,179.39,40168.0
2021-10-28 11:30:00,179.4,179.93,178.65,179.23,44636.0,179.4,179.93,178.65,179.23,44636.0
2021-10-28 12:00:00,179.24,179.32,178.87,179.21,14815.0,179.24,179.32,178.87,179.21,14815.0
2021-10-28 12:30:00,179.22,179.53,178.92,179.29,15403.0,179.22,179.53,178.92,179.29,15403.0
2021-10-28 13:00:00,179.28,183.33,179.22,183.0,277593.0,179.28,183.33,179.22,183.0,277593.0
2021-10-28 13:30:00,182.87,187.13,179.71,179.74,345498.0,182.87,187.13,179.71,179.74,345498.0
2021-10-28 14:00:00,179.71,180.31,179.33,180.21,29384.0,179.71,180.31,179.33,180.21,29384.0
2021-10-28 14:30:00,180.34,181.69,180.12,181.56,24556.0,180.34,181.69,180.12,181.56,24556.0
2021-10-28 15:00:00,181.52,181.7,180.7,180.89,33153.0,181.52,181.7,180.7,180.89,33153.0
2021-10-28 15:30:00,180.86,181.18,180.77,181.08,95913.0,180.86,181.18,180.77,181.08,95913.0
2021-10-29 09:30:00,181.35,182.06,179.74,182.04,71007.0,181.35,182.06,179.74,182.04,71007.0
2021-10-29 10:00:00,182.17,183.85,181.92,183.74,40627.0,182.17,183.85,181.92,183.74,40627.0
2021-10-29 10:30:00,183.67,184.47,183.1,183.1,57585.0,183.67,184.47,183.1,183.1,57585.0
2021-10-29 11:00:00,183.11,183.17,181.71,181.93,19420.0,183.11,183.17,181.71,181.93,19420.0
2021-10-29 11:30:00,181.95,182.16,181.17,181.28,43136.0,181.95,182.16,181.17,181.28,43136.0
2021-10-29 12:00:00,181.25,181.67,180.8,181.56,19819.0,181.25,181.67,180.8,181.56,19819.0
2021-10-29 12:30:00,181.57,181.57,180.82,180.91,28751.0,181.57,181.57,180.82,180.91,28751.0
2021-10-29 13:00:00,180.96,181.37,180.72,181.02,19199.0,180.96,181.37,180.72,181.02,19199.0
2021-10-29 13:30:00,181.08,181.22,180.75,180.92,13166.0,181.08,181.22,180.75,180.92,13166.0
2021-10-29 14:00:00,180.84,180.87,180.17,180.53,31732.0,180.84,180.87,180.17,180.53,31732.0
2021-10-29 14:30:00,180.54,181.44,180.53,181.44,12571.0,180.54,181.44,180.53,181.44,12571.0
2021-10-29 15:00:00,181.43,181.71,181.21,181.48,40593.0,181.43,181.71,181.21,181.48,40593.0
2021-10-29 15:30:00,181.48,181.5,180.93,181.02,144548.0,181.48,181.5,180.93,181.02,144548.0
2021-11-01 09:30:00,181.51,184.69,181.22,184.0,54375.0,181.51,184.69,181.22,184.0,54375.0
2021-11-01 10:00:00,183.81,184.71,183.65,184.21,115511.0,183.81,184.71,183.65,184.21,115511.0
2021-11-01 10:30:00,184.21,184.45,182.93,183.7,78535.0,184.21,184.45,182.93,183.7,78535.0
2021-11-01 11:00:00,183.79,184.65,183.56,184.12,53435.0,183.79,184.65,183.56,184.12,53435.0
2021-11-01 11:30:00,184.2,184.83,184.04,184.46,54964.0,184.2,184.83,184.04,184.46,54964.0
2021-11-01 12:00:00,184.39,184.51,184.07,184.21,37798.0,184.39,184.51,184.07,184.21,37798.0
2021-11-01 12:30:00,184.15,185.22,184.15,184.56,36499.0,184.15,185.22,184.15,184.56,36499.0
2021-11-01 13:00:00,184.62,185.01,184.4,184.7,30324.0,184.62,185.01,184.4,184.7,30324.0
2021-11-01 13:30:00,184.72,185.03,184.4,184.65,28949.0,184.72,185.03,184.4,184.65,28949.0
2021-11-01 14:00:00,184.72,184.72,183.63,183.64,55579.0,184.72,184.72,183.63,183.64,55579.0
2021-11-01 14:30:00,183.59,184.02,183.32,183.7,60713.0,183.59,184.02,183.32,183.7,60713.0
2021-11-01 15:00:00,183.7,183.98,183.5,183.78,79358.0,183.7,183.98,183.5,183.78,79358.0
2021-11-01 15:30:00,183.86,184.14,183.45,183.71,225451.0,183.86,184.14,183.45,183.71,225451.0
2021-11-02 09:30:00,183.0,183.41,181.6,182.96,82922.0,183.0,183.41,181.6,182.96,82922.0
2021-11-02 10:00:00,183.0,183.53,182.48,183.02,52081.0,183.0,183.53,182.48,183.02,52081.0
2021-11-02 10:30:00,183.02,183.5,182.8,183.1,30143.0,183.02,183.5,182.8,183.1,30143.0
2021-11-02 11:00:00,183.18,183.8,183.05,183.8,20755.0,183.18,183.8,183.05,183.8,20755.0
2021-11-02 11:30:00,183.77,184.38,183.69,183.85,19156.0,183.77,184.38,183.69,183.85,19156.0
2021-11-02 12:00:00,183.76,183.84,183.35,183.53,47032.0,183.76,183.84,183.35,183.53,47032.0
2021-11-02 12:30:00,183.55,183.88,183.38,183.81,46831.0,183.55,183.88,183.38,183.81,46831.0
2021-11-02 13:00:00,183.84,184.09,183.43,183.87,33890.0,183.84,184.09,183.43,183.87,33890.0
2021-11-02 13:30:00,183.83,184.22,183.48,183.89,32346.0,183.83,184.22,183.48,183.89,32346.0
2021-11-02 14:00:00,183.89,183.89,183.39,183.61,48733.0,183.89,183.89,183.39,183.61,48733.0
2021-11-02 14:30:00,183.57,183.69,182.71,183.13,28873.0,183.57,183.69,182.71,183.13,28873.0
2021-11-02 15:00:00,183.06,183.66,183.06,183.52,43711.0,183.06,183.66,183.06,183.52,43711.0
2021-11-02 15:30:00,183.52,184.06,183.31,184.01,120056.0,183.52,184.06,183.31,184.01,120056.0
2021-11-03 09:30:00,181.21,183.03,179.6,182.84,120295.0,181.21,183.03,179.6,182.84,120295.0
2021-11-03 10:00:00,182.91,184.31,181.96,183.88,118504.0,182.91,184.31,181.96,183.88,118504.0
2021-11-03 10:30:00,183.84,184.64,183.35,184.04,74096.0,183.84,184.64,183.35,184.04,74096.0
2021-11-03 11:00:00,183.92,184.51,183.81,184.47,29360.0,183.92,184.51,183.81,184.47,29360.0
2021-11-03 11:30:00,184.37,184.66,183.89,184.66,41911.0,184.37,184.66,183.89,184.66,41911.0
2021-11-03 12:00:00,184.64,184.64,183.79,183.96,47533.0,184.64,184.64,183.79,183.96,47533.0
2021-11-03 12:30:00,184.0,184.79,183.97,184.51,45588.0,184.0,184.79,183.97,184.51,45588.0
2021-11-03 13:00:00,184.48,184.67,184.06,184.12,32140.0,184.48,184.67,184.06,184.12,32140.0
2021-11-03 13:30:00,184.13,184.3,183.33,184.03,50256.0,184.13,184.3,183.33,184.03,50256.0
2021-11-03 14:00:00,184.06,184.22,182.84,182.92,67232.0,184.06,184.22,182.84,182.92,67232.0
2021-11-03 14:30:00,182.93,183.3,182.51,183.09,47356.0,182.93,183.3,182.51,183.09,47356.0
2021-11-03 15:00:00,183.16,183.99,183.16,183.6,53519.0,183.16,183.99,183.16,183.6,53519.0
2021-11-03 15:30:00,183.65,184.44,183.02,184.16,229754.0,183.65,184.44,183.02,184.16,229754.0
2021-11-04 09:30:00,189.01,192.66,188.16,191.61,292791.0,189.01,192.66,188.16,191.61,292791.0
2021-11-04 10:00:00,191.34,192.75,189.53,192.11,162326.0,191.34,192.75,189.53,192.11,162326.0
2021-11-04 10:30:00,191.91,192.16,189.27,190.0,81274.0,191.91,192.16,189.27,190.0,81274.0
2021-11-04 11:00:00,189.91,190.25,189.69,190.04,108915.0,189.91,190.25,189.69,190.04,108915.0
2021-11-04 11:30:00,190.08,190.2,187.67,187.85,139926.0,190.08,190.2,187.67,187.85,139926.0
2021-11-04 12:00:00,187.85,188.15,186.55,186.92,44389.0,187.85,188.15,186.55,186.92,44389.0
2021-11-04 12:30:00,186.8,187.55,186.42,187.4,56783.0,186.8,187.55,186.42,187.4,56783.0
2021-11-04 13:00:00,187.42,189.65,187.11,189.55,58360.0,187.42,189.65,187.11,189.55,58360.0
2021-11-04 13:30:00,189.58,190.43,189.24,190.33,135449.0,189.58,190.43,189.24,190.33,135449.0
2021-11-04 14:00:00,190.34,191.19,189.74,191.19,111127.0,190.34,191.19,189.74,191.19,111127.0
2021-11-04 14:30:00,191.14,191.76,190.45,191.65,66520.0,191.14,191.76,190.45,191.65,66520.0
2021-11-04 15:00:00,191.61,191.75,190.29,191.05,106107.0,191.61,191.75,190.29,191.05,106107.0
2021-11-04 15:30:00,191.03,193.34,190.96,193.03,665953.0,191.03,193.34,190.96,193.03,665953.0
2021-11-05 09:30:00,192.26,195.83,190.38,190.66,144118.0,192.26,195.83,190.38,190.66,144118.0
2021-11-05 10:00:00,190.64,191.48,187.06,187.19,103729.0,190.64,191.48,187.06,187.19,103729.0
2021-11-05 10:30:00,187.32,188.47,186.95,188.0,141304.0,187.32,188.47,186.95,188.0,141304.0
2021-11-05 11:00:00,188.09,189.48,187.85,189.34,180850.0,188.09,189.48,187.85,189.34,180850.0
2021-11-05 11:30:00,189.34,191.04,188.89,188.89,131261.0,189.34,191.04,188.89,188.89,131261.0
2021-11-05 12:00:00,188.92,189.55,187.73,188.34,20232.0,188.92,189.55,187.73,188.34,20232.0
2021-11-05 12:30:00,188.37,188.37,187.15,187.45,22659.0,188.37,188.37,187.15,187.45,22659.0
2021-11-05 13:00:00,187.47,187.5,185.76,186.3,31021.0,187.47,187.5,185.76,186.3,31021.0
2021-11-05 13:30:00,186.21,186.91,186.1,186.41,22474.0,186.21,186.91,186.1,186.41,22474.0
2021-11-05 14:00:00,186.41,187.01,185.92,186.94,27523.0,186.41,187.01,185.92,186.94,27523.0
2021-11-05 14:30:00,186.84,187.37,186.24,187.14,40015.0,186.84,187.37,186.24,187.14,40015.0
2021-11-05 15:00:00,187.17,187.51,186.44,186.73,35371.0,187.17,187.51,186.44,186.73,35371.0
2021-11-05 15:30:00,186.68,187.76,186.57,187.31,176070.0,186.68,187.76,186.57,187.31,176070.0
2021-11-08 09:30:00,187.26,187.55,184.67,185.72,106272.0,187.26,187.55,184.67,185.72,106272.0
2021-11-08 10:00:00,185.6,185.66,183.6,184.62,42977.0,185.6,185.66,183.6,184.62,42977.0
2021-11-08 10:30:00,184.53,184.67,183.01,183.11,77485.0,184.53,184.67,183.01,183.11,77485.0
2021-11-08 11:00:00,183.05,183.41,182.14,183.03,42821.0,183.05,183.41,182.14,183.03,42821.0
2021-11-08 11:30:00,183.03,183.04,181.68,182.55,49943.0,183.03,183.04,181.68,182.55,49943.0
2021-11-08 12:00:00,182.62,183.74,182.28,182.51,31345.0,182.62,183.74,182.28,182.51,31345.0
2021-11-08 12:30:00,182.44,183.72,182.37,183.6,59124.0,182.44,183.72,182.37,183.6,59124.0
2021-11-08 13:00:00,183.65,184.97,183.65,184.97,18409.0,183.65,184.97,183.65,184.97,18409.0
2021-11-08 13:30:00,184.78,185.39,184.52,184.84,16922.0,184.78,185.39,184.52,184.84,16922.0
2021-11-08 14:00:00,184.84,184.92,184.4,184.81,24671.0,184.84,184.92,184.4,184.81,24671.0
2021-11-08 14:30:00,184.74,185.07,184.52,184.69,17132.0,184.74,185.07,184.52,184.69,17132.0
2021-11-08 15:00:00,184.72,185.32,184.55,185.2,31997.0,184.72,185.32,184.55,185.2,31997.0
2021-11-08 15:30:00,185.28,185.35,184.78,185.1,98809.0,185.28,185.35,184.78,185.1,98809.0
2021-11-09 09:30:00,186.93,188.99,186.9,187.18,105489.0,186.93,188.99,186.9,187.18,105489.0
2021-11-09 10:00:00,187.01,189.31,186.87,189.16,44425.0,187.01,189.31,186.87,189.16,44425.0
2021-11-09 10:30:00,189.09,189.89,188.8,189.03,57823.0,189.09,189.89,188.8,189.03,57823.0
2021-11-09 11:00:00,189.06,189.51,188.72,188.97,37455.0,189.06,189.51,188.72,188.97,37455.0
2021-11-09 11:30:00,189.1,189.42,188.57,188.96,23235.0,189.1,189.42,188.57,188.96,23235.0
2021-11-09 12:00:00,188.98,189.18,188.23,188.23,13864.0,188.98,189.18,188.23,188.23,13864.0
2021-11-09 12:30:00,188.31,188.32,187.43,187.66,10568.0,188.31,188.32,187.43,187.66,10568.0
2021-11-09 13:00:00,187.67,188.17,187.0,187.0,15643.0,187.67,188.17,187.0,187.0,15643.0
2021-11-09 13:30:00,187.09,187.19,185.92,186.61,36436.0,187.09,187.19,185.92,186.61,36436.0
2021-11-09 14:00:00,186.59,186.87,186.41,186.85,14733.0,186.59,186.87,186.41,186.85,14733.0
2021-11-09 14:30:00,186.83,186.93,186.48,186.63,10700.0,186.83,186.93,186.48,186.63,10700.0
2021-11-09 15:00:00,186.58,187.08,186.4,186.95,21122.0,186.58,187.08,186.4,186.95,21122.0
2021-11-09 15:30:00,186.99,187.25,186.39,186.91,66785.0,186.99,187.25,186.39,186.91,66785.0
2021-11-10 09:30:00,186.29,186.29,183.87,184.79,55532.0,186.29,186.29,183.87,184.79,55532.0
2021-11-10 10:00:00,184.89,185.44,183.67,183.67,53083.0,184.89,185.44,183.67,183.67,53083.0
2021-11-10 10:30:00,183.49,183.75,182.17,182.57,37443.0,183.49,183.75,182.17,182.57,37443.0
2021-11-10 11:00:00,182.72,182.85,181.85,182.75,32737.0,182.72,182.85,181.85,182.75,32737.0
2021-11-10 11:30:00,182.74,182.75,181.58,182.0,22850.0,182.74,182.75,181.58,182.0,22850.0
2021-11-10 12:00:00,182.09,182.51,181.07,182.02,23976.0,182.09,182.51,181.07,182.02,23976.0
2021-11-10 12:30:00,182.01,182.7,181.91,182.5,25285.0,182.01,182.7,181.91,182.5,25285.0
2021-11-10 13:00:00,182.5,182.54,181.79,181.84,46852.0,182.5,182.54,181.79,181.84,46852.0
2021-11-10 13:30:00,181.83,182.32,181.67,181.75,28314.0,181.83,182.32,181.67,181.75,28314.0
2021-11-10 14:00:00,181.84,182.32,181.62,181.84,23575.0,181.84,182.32,181.62,181.84,23575.0
2021-11-10 14:30:00,181.73,182.5,181.69,182.33,41167.0,181.73,182.5,181.69,182.33,41167.0
2021-11-10 15:00:00,182.38,183.16,182.31,182.43,26112.0,182.38,183.16,182.31,182.43,26112.0
2021-11-10 15:30:00,182.44,183.13,182.0,182.83,109021.0,182.44,183.13,182.0,182.83,109021.0
2021-11-11 09:30:00,183.19,185.22,183.0,183.67,28782.0,183.19,185.22,183.0,183.67,28782.0
2021-11-11 10:00:00,183.57,183.91,182.87,182.87,38301.0,183.57,183.91,182.87,182.87,38301.0
2021-11-11 10:30:00,182.83,183.58,182.58,183.33,40834.0,182.83,183.58,182.58,183.33,40834.0
2021-11-11 11:00:00,183.31,183.55,182.72,182.9,20403.0,183.31,183.55,182.72,182.9,20403.0
2021-11-11 11:30:00,182.79,183.34,182.69,183.12,23452.0,182.79,183.34,182.69,183.12,23452.0
2021-11-11 12:00:00,183.08,183.65,182.86,183.51,18980.0,183.08,183.65,182.86,183.51,18980.0
2021-11-11 12:30:00,183.6,184.86,183.6,184.86,13250.0,183.6,184.86,183.6,184.86,13250.0
2021-11-11 13:00:00,184.76,185.12,184.41,184.95,21315.0,184.76,185.12,184.41,184.95,21315.0
2021-11-11 13:30:00,185.0,185.38,184.8,184.8,27548.0,185.0,185.38,184.8,184.8,27548.0
2021-11-11 14:00:00,184.93,185.74,184.93,185.59,14023.0,184.93,185.74,184.93,185.59,14023.0
2021-11-11 14:30:00,185.54,186.44,185.48,185.92,49880.0,185.54,186.44,185.48,185.92,49880.0
2021-11-11 15:00:00,185.97,186.33,185.43,185.85,23103.0,185.97,186.33,185.43,185.85,23103.0
2021-11-11 15:30:00,185.84,185.89,185.36,185.76,77056.0,185.84,185.89,185.36,185.76,77056.0
2021-11-12 09:30:00,185.63,186.27,183.45,185.75,68081.0,185.63,186.27,183.45,185.75,68081.0
2021-11-12 10:00:00,185.66,186.34,185.34,185.67,86566.0,185.66,186.34,185.34,185.67,86566.0
2021-11-12 10:30:00,185.67,186.86,185.66,186.85,153333.0,185.67,186.86,185.66,186.85,153333.0
2021-11-12 11:00:00,186.86,187.72,186.86,187.5,34228.0,186.86,187.72,186.86,187.5,34228.0
2021-11-12 11:30:00,187.49,188.9,187.47,188.9,30259.0,187.49,188.9,187.47,188.9,30259.0
2021-11-12 12:00:00,188.88,189.0,188.33,188.65,28080.0,188.88,189.0,188.33,188.65,28080.0
2021-11-12 12:30:00,188.64,189.0,188.42,188.62,19671.0,188.64,189.0,188.42,188.62,19671.0
2021-11-12 13:00:00,188.69,189.35,188.54,189.23,30849.0,188.69,189.35,188.54,189.23,30849.0
2021-11-12 13:30:00,189.19,189.51,189.07,189.33,27961.0,189.19,189.51,189.07,189.33,27961.0
2021-11-12 14:00:00,189.29,189.32,188.23,188.42,41144.0,189.29,189.32,188.23,188.42,41144.0
2021-11-12 14:30:00,188.42,188.42,187.78,188.08,32056.0,188.42,188.42,187.78,188.08,32056.0
2021-11-12 15:00:00,188.02,188.21,187.89,187.89,32047.0,188.02,188.21,187.89,187.89,32047.0
2021-11-12 15:30:00,187.95,188.52,187.62,187.9,96960.0,187.95,188.52,187.62,187.9,96960.0
2021-11-15 09:30:00,185.19,185.22,174.82,175.9,368543.0,185.19,185.22,174.82,175.9,368543.0
2021-11-15 10:00:00,176.1,178.18,175.05,178.13,143889.0,176.1,178.18,175.05,178.13,143889.0
2021-11-15 10:30:00,178.08,178.74,177.01,177.37,90538.0,178.08,178.74,177.01,177.37,90538.0
2021-11-15 11:00:00,177.29,177.57,176.64,177.13,66760.0,177.29,177.57,176.64,177.13,66760.0
2021-11-15 11:30:00,177.12,177.89,176.9,177.84,53942.0,177.12,177.89,176.9,177.84,53942.0
2021-11-15 12:00:00,177.89,178.95,177.85,178.71,57177.0,177.89,178.95,177.85,178.71,57177.0
2021-11-15 12:30:00,178.72,179.79,178.72,179.72,42274.0,178.72,179.79,178.72,179.72,42274.0
2021-11-15 13:00:00,179.75,179.75,178.94,179.44,42159.0,179.75,179.75,178.94,179.44,42159.0
2021-11-15 13:30:00,179.44,179.44,178.35,178.35,33783.0,179.44,179.44,178.35,178.35,33783.0
2021-11-15 14:00:00,178.4,178.43,176.88,177.21,69878.0,178.4,178.43,176.88,177.21,69878.0
2021-11-15 14:30:00,177.26,177.81,176.79,177.54,42932.0,177.26,177.81,176.79,177.54,42932.0
2021-11-15 15:00:00,177.55,178.31,177.45,178.09,49880.0,177.55,178.31,177.45,178.09,49880.0
2021-11-15 15:30:00,178.1,178.49,177.39,177.63,207399.0,178.1,178.49,177.39,177.63,207399.0
2021-11-16 09:30:00,177.81,180.42,177.68,180.09,167060.0,177.81,180.42,177.68,180.09,167060.0
2021-11-16 10:00:00,180.24,181.45,179.74,179.99,90185.0,180.24,181.45,179.74,179.99,90185.0
2021-11-16 10:30:00,180.0,180.1,179.07,179.82,40011.0,180.0,180.1,179.07,179.82,40011.0
2021-11-16 11:00:00,179.73,179.77,177.67,178.96,60992.0,179.73,179.77,177.67,178.96,60992.0
2021-11-16 11:30:00,178.97,179.18,177.6,178.23,51462.0,178.97,179.18,177.6,178.23,51462.0
2021-11-16 12:00:00,178.41,179.13,178.3,178.68,37564.0,178.41,179.13,178.3,178.68,37564.0
2021-11-16 12:30:00,178.69,179.82,178.68,179.27,22981.0,178.69,179.82,178.68,179.27,22981.0
2021-11-16 13:00:00,179.32,179.39,178.53,179.37,141613.0,179.32,179.39,178.53,179.37,141613.0
2021-11-16 13:30:00,179.43,179.88,179.22,179.57,33780.0,179.43,179.88,179.22,179.57,33780.0
2021-11-16 14:00:00,179.57,180.08,179.55,179.88,31725.0,179.57,180.08,179.55,179.88,31725.0
2021-11-16 14:30:00,179.79,179.79,179.05,179.17,17834.0,179.79,179.79,179.05,179.17,17834.0
2021-11-16 15:00:00,179.25,179.92,179.12,179.67,24049.0,179.25,179.92,179.12,179.67,24049.0
2021-11-16 15:30:00,179.71,179.98,179.31,179.67,126600.0,179.71,179.98,179.31,179.67,126600.0
2021-11-17 09:30:00,179.15,179.78,177.81,178.78,101280.0,179.15,179.78,177.81,178.78,101280.0
2021-11-17 10:00:00,178.95,180.52,178.8,179.25,114134.0,178.95,180.52,178.8,179.25,114134.0
2021-11-17 10:30:00,179.19,179.3,177.69,178.32,124671.0,179.19,179.3,177.69,178.32,124671.0
2021-11-17 11:00:00,178.22,178.72,177.7,178.58,62707.0,178.22,178.72,177.7,178.58,62707.0
2021-11-17 11:30:00,178.59,178.62,177.92,178.08,51835.0,178.59,178.62,177.92,178.08,51835.0
2021-11-17 12:00:00,178.14,178.69,177.92,177.97,40217.0,178.14,178.69,177.92,177.97,40217.0
2021-11-17 12:30:00,177.95,178.33,177.83,178.09,28424.0,177.95,178.33,177.83,178.09,28424.0
2021-11-17 13:00:00,178.19,178.32,177.97,178.08,87004.0,178.19,178.32,177.97,178.08,87004.0
2021-11-17 13:30:00,178.02,178.13,177.49,177.86,34241.0,178.02,178.13,177.49,177.86,34241.0
2021-11-17 14:00:00,177.83,178.0,177.08,177.25,97207.0,177.83,178.0,177.08,177.25,97207.0
2021-11-17 14:30:00,177.17,177.17,176.38,176.43,45960.0,177.17,177.17,176.38,176.43,45960.0
2021-11-17 15:00:00,176.52,176.82,176.28,176.53,30631.0,176.52,176.82,176.28,176.53,30631.0
2021-11-17 15:30:00,176.52,177.53,176.41,177.04,212407.0,176.52,177.53,176.41,177.04,212407.0
2021-11-18 09:30:00,177.18,177.18,175.6,175.6,84990.0,177.18,177.18,175.6,175.6,84990.0
2021-11-18 10:00:00,175.61,175.69,174.22,174.34,62062.0,175.61,175.69,174.22,174.34,62062.0
2021-11-18 10:30:00,174.18,174.18,172.39,172.84,189500.0,174.18,174.18,172.39,172.84,189500.0
2021-11-18 11:00:00,172.78,173.2,172.17,172.65,38281.0,172.78,173.2,172.17,172.65,38281.0
2021-11-18 11:30:00,172.66,173.33,172.34,172.71,155517.0,172.66,173.33,172.34,172.71,155517.0
2021-11-18 12:00:00,172.8,172.83,172.27,172.33,139470.0,172.8,172.83,172.27,172.33,139470.0
2021-11-18 12:30:00,172.33,172.43,171.44,172.17,110698.0,172.33,172.43,171.44,172.17,110698.0
2021-11-18 13:00:00,172.24,173.23,172.18,173.22,22628.0,172.24,173.23,172.18,173.22,22628.0
2021-11-18 13:30:00,173.15,173.79,173.07,173.67,16795.0,173.15,173.79,173.07,173.67,16795.0
2021-11-18 14:00:00,173.68,174.17,173.65,173.9,25342.0,173.68,174.17,173.65,173.9,25342.0
2021-11-18 14:30:00,173.87,174.32,173.82,174.19,19774.0,173.87,174.32,173.82,174.19,19774.0
2021-11-18 15:00:00,174.25,174.84,174.15,174.34,59040.0,174.25,174.84,174.15,174.34,59040.0
2021-11-18 15:30:00,174.28,174.34,173.93,174.04,212624.0,174.28,174.34,173.93,174.04,212624.0
2021-11-19 09:30:00,176.05,176.25,174.52,174.83,126770.0,176.05,176.25,174.52,174.83,126770.0
2021-11-19 10:00:00,175.02,175.9,174.9,175.41,133725.0,175.02,175.9,174.9,175.41,133725.0
2021-11-19 10:30:00,175.4,177.09,175.19,176.67,138660.0,175.4,177.09,175.19,176.67,138660.0
2021-11-19 11:00:00,176.52,177.14,176.19,176.51,35602.0,176.52,177.14,176.19,176.51,35602.0
2021-11-19 11:30:00,176.59,176.59,175.23,175.31,18581.0,176.59,176.59,175.23,175.31,18581.0
2021-11-19 12:00:00,175.19,175.25,174.3,174.55,20293.0,175.19,175.25,174.3,174.55,20293.0
2021-11-19 12:30:00,174.64,175.06,174.47,174.89,37914.0,174.64,175.06,174.47,174.89,37914.0
2021-11-19 13:00:00,174.81,175.06,173.59,173.65,36922.0,174.81,175.06,173.59,173.65,36922.0
2021-11-19 13:30:00,173.6,173.66,172.6,172.64,25344.0,173.6,173.66,172.6,172.64,25344.0
2021-11-19 14:00:00,172.64,172.8,171.7,171.7,85894.0,172.64,172.8,171.7,171.7,85894.0
2021-11-19 14:30:00,171.7,171.88,170.85,170.95,71970.0,171.7,171.88,170.85,170.95,71970.0
2021-11-19 15:00:00,171.04,171.21,170.58,171.14,71408.0,171.04,171.21,170.58,171.14,71408.0
2021-11-19 15:30:00,171.05,171.28,170.27,170.4,196217.0,171.05,171.28,170.27,170.4,196217.0
2021-11-22 09:30:00,170.26,170.52,168.32,169.02,52828.0,170.26,170.52,168.32,169.02,52828.0
2021-11-22 10:00:00,169.06,169.45,167.47,167.72,66626.0,169.06,169.45,167.47,167.72,66626.0
2021-11-22 10:30:00,167.82,168.67,167.16,167.39,48277.0,167.82,168.67,167.16,167.39,48277.0
2021-11-22 11:00:00,167.33,167.67,166.34,166.54,49646.0,167.33,167.67,166.34,166.54,49646.0
2021-11-22 11:30:00,166.52,166.63,165.13,165.3,60548.0,166.52,166.63,165.13,165.3,60548.0
2021-11-22 12:00:00,165.28,165.61,164.22,165.32,43862.0,165.28,165.61,164.22,165.32,43862.0
2021-11-22 12:30:00,165.39,166.73,164.89,166.61,47730.0,165.39,166.73,164.89,166.61,47730.0
2021-11-22 13:00:00,166.55,167.06,166.26,166.51,37136.0,166.55,167.06,166.26,166.51,37136.0
2021-11-22 13:30:00,166.57,166.57,165.8,166.16,29337.0,166.57,166.57,165.8,166.16,29337.0
2021-11-22 14:00:00,166.18,166.94,166.15,166.52,23428.0,166.18,166.94,166.15,166.52,23428.0
2021-11-22 14:30:00,166.52,166.74,166.08,166.62,32754.0,166.52,166.74,166.08,166.62,32754.0
2021-11-22 15:00:00,166.63,166.68,165.73,165.92,50470.0,166.63,166.68,165.73,165.92,50470.0
2021-11-22 15:30:00,165.93,166.3,164.74,164.87,135011.0,165.93,166.3,164.74,164.87,135011.0
2021-11-23 09:30:00,164.27,166.91,163.22,166.49,115871.0,164.27,166.91,163.22,166.49,115871.0
2021-11-23 10:00:00,166.46,166.89,164.54,164.58,57044.0,166.46,166.89,164.54,164.58,57044.0
2021-11-23 10:30:00,164.43,164.44,162.39,162.41,56508.0,164.43,164.44,162.39,162.41,56508.0
2021-11-23 11:00:00,162.42,163.52,162.2,163.28,45344.0,162.42,163.52,162.2,163.28,45344.0
2021-11-23 11:30:00,163.23,163.83,162.64,162.65,28994.0,163.23,163.83,162.64,162.65,28994.0
2021-11-23 12:00:00,162.64,163.96,162.51,163.96,22651.0,162.64,163.96,162.51,163.96,22651.0
2021-11-23 12:30:00,163.91,164.83,163.89,164.47,51482.0,163.91,164.83,163.89,164.47,51482.0
2021-11-23 13:00:00,164.41,164.98,164.1,164.66,27168.0,164.41,164.98,164.1,164.66,27168.0
2021-11-23 13:30:00,164.65,164.65,163.54,164.24,26064.0,164.65,164.65,163.54,164.24,26064.0
2021-11-23 14:00:00,164.3,164.64,163.65,164.19,46549.0,164.3,164.64,163.65,164.19,46549.0
2021-11-23 14:30:00,164.05,165.14,163.95,165.14,30405.0,164.05,165.14,163.95,165.14,30405.0
2021-11-23 15:00:00,164.99,165.53,164.89,165.42,29639.0,164.99,165.53,164.89,165.42,29639.0
2021-11-23 15:30:00,165.46,165.53,164.78,165.17,84719.0,165.46,165.53,164.78,165.17,84719.0
2021-11-24 09:30:00,164.5,164.51,162.69,163.84,36536.0,164.5,164.51,162.69,163.84,36536.0
2021-11-24 10:00:00,163.88,164.37,162.47,164.36,29240.0,163.88,164.37,162.47,164.36,29240.0
2021-11-24 10:30:00,164.37,165.16,164.29,164.45,48137.0,164.37,165.16,164.29,164.45,48137.0
2021-11-24 11:00:00,164.19,164.93,163.77,164.3,30775.0,164.19,164.93,163.77,164.3,30775.0
2021-11-24 11:30:00,164.3,164.6,163.84,164.09,33024.0,164.3,164.6,163.84,164.09,33024.0
2021-11-24 12:00:00,164.17,164.57,163.87,163.99,21948.0,164.17,164.57,163.87,163.99,21948.0
2021-11-24 12:30:00,164.03,164.38,163.84,164.22,19729.0,164.03,164.38,163.84,164.22,19729.0
2021-11-24 13:00:00,164.21,164.5,164.08,164.42,21272.0,164.21,164.5,164.08,164.42,21272.0
2021-11-24 13:30:00,164.41,164.41,163.86,163.88,23559.0,164.41,164.41,163.86,163.88,23559.0
2021-11-24 14:00:00,163.82,164.11,163.07,163.65,33583.0,163.82,164.11,163.07,163.65,33583.0
2021-11-24 14:30:00,163.68,164.11,163.65,164.09,19030.0,163.68,164.11,163.65,164.09,19030.0
2021-11-24 15:00:00,164.09,164.61,163.96,164.52,31026.0,164.09,164.61,163.96,164.52,31026.0
2021-11-24 15:30:00,164.53,164.58,163.94,164.28,93965.0,164.53,164.58,163.94,164.28,93965.0
2021-11-26 09:30:00,166.59,168.83,166.29,168.62,160205.0,166.59,168.83,166.29,168.62,160205.0
2021-11-26 10:00:00,168.43,169.92,168.11,169.5,83008.0,168.43,169.92,168.11,169.5,83008.0
2021-11-26 10:30:00,169.3,170.83,169.3,170.41,70851.0,169.3,170.83,169.3,170.41,70851.0
2021-11-26 11:00:00,170.39,171.3,169.61,171.18,63187.0,170.39,171.3,169.61,171.18,63187.0
2021-11-26 11:30:00,171.22,171.79,170.17,170.41,73376.0,171.22,171.79,170.17,170.41,73376.0
2021-11-26 12:00:00,170.41,170.77,169.31,170.76,77104.0,170.41,170.77,169.31,170.76,77104.0
2021-11-26 12:30:00,170.78,170.78,169.01,169.66,229428.0,170.78,170.78,169.01,169.66,229428.0
2021-11-29 09:30:00,168.72,168.95,164.56,166.92,112112.0,168.72,168.95,164.56,166.92,112112.0
2021-11-29 10:00:00,167.1,169.73,166.79,169.34,60920.0,167.1,169.73,166.79,169.34,60920.0
2021-11-29 10:30:00,169.28,169.28,167.76,168.68,46292.0,169.28,169.28,167.76,168.68,46292.0
2021-11-29 11:00:00,168.59,169.32,168.54,168.93,33808.0,168.59,169.32,168.54,168.93,33808.0
2021-11-29 11:30:00,168.98,169.66,168.48,169.08,33908.0,168.98,169.66,168.48,169.08,33908.0
2021-11-29 12:00:00,169.13,169.85,169.01,169.64,24757.0,169.13,169.85,169.01,169.64,24757.0
2021-11-29 12:30:00,169.73,170.03,169.42,169.97,26504.0,169.73,170.03,169.42,169.97,26504.0
2021-11-29 13:00:00,169.94,170.28,169.88,170.26,29379.0,169.94,170.28,169.88,170.26,29379.0
2021-11-29 13:30:00,170.2,170.48,169.88,170.48,16977.0,170.2,170.48,169.88,170.48,16977.0
2021-11-29 14:00:00,170.4,170.75,170.4,170.5,20454.0,170.4,170.75,170.4,170.5,20454.0
2021-11-29 14:30:00,170.52,170.62,170.01,170.62,29867.0,170.52,170.62,170.01,170.62,29867.0
2021-11-29 15:00:00,170.67,171.45,170.4,170.86,68107.0,170.67,171.45,170.4,170.86,68107.0
2021-11-29 15:30:00,170.83,170.93,169.57,169.57,132351.0,170.83,170.93,169.57,169.57,132351.0
2021-11-30 09:30:00,170.15,171.78,169.01,170.65,47090.0,170.15,171.78,169.01,170.65,47090.0
2021-11-30 10:00:00,170.65,171.01,169.67,170.41,22722.0,170.65,171.01,169.67,170.41,22722.0
2021-11-30 10:30:00,170.54,170.97,167.45,167.76,47056.0,170.54,170.97,167.45,167.76,47056.0
2021-11-30 11:00:00,167.5,169.09,167.5,167.92,20822.0,167.5,169.09,167.5,167.92,20822.0
2021-11-30 11:30:00,168.03,168.31,167.18,167.57,25567.0,168.03,168.31,167.18,167.57,25567.0
2021-11-30 12:00:00,167.65,167.65,166.48,167.14,20760.0,167.65,167.65,166.48,167.14,20760.0
2021-11-30 12:30:00,167.17,167.78,166.86,167.03,17878.0,167.17,167.78,166.86,167.03,17878.0
2021-11-30 13:00:00,166.97,167.16,166.65,167.11,16125.0,166.97,167.16,166.65,167.11,16125.0
2021-11-30 13:30:00,167.16,168.34,167.13,168.29,17793.0,167.16,168.34,167.13,168.29,17793.0
2021-11-30 14:00:00,168.36,168.43,167.57,167.66,12350.0,168.36,168.43,167.57,167.66,12350.0
2021-11-30 14:30:00,167.62,167.84,167.04,167.11,15728.0,167.62,167.84,167.04,167.11,15728.0
2021-11-30 15:00:00,167.09,167.36,166.4,166.4,30465.0,167.09,167.36,166.4,166.4,30465.0
2021-11-30 15:30:00,166.42,166.83,165.39,165.88,250824.0,166.42,166.83,165.39,165.88,250824.0
2021-12-01 09:30:00,165.8,166.98,164.95,166.22,41429.0,165.8,166.98,164.95,166.22,41429.0
2021-12-01 10:00:00,166.25,167.6,166.1,166.98,27478.0,166.25,167.6,166.1,166.98,27478.0
2021-12-01 10:30:00,166.99,168.43,166.75,167.89,29777.0,166.99,168.43,166.75,167.89,29777.0
2021-12-01 11:00:00,167.79,167.97,167.03,167.58,14835.0,167.79,167.97,167.03,167.58,14835.0
2021-12-01 11:30:00,167.51,167.73,166.59,166.59,13980.0,167.51,167.73,166.59,166.59,13980.0
2021-12-01 12:00:00,166.55,166.85,166.01,166.01,15954.0,166.55,166.85,166.01,166.01,15954.0
2021-12-01 12:30:00,165.92,165.95,164.17,164.17,12205.0,165.92,165.95,164.17,164.17,12205.0
2021-12-01 13:00:00,164.43,164.87,164.0,164.46,13148.0,164.43,164.87,164.0,164.46,13148.0
2021-12-01 13:30:00,164.52,164.53,163.33,164.41,14479.0,164.52,164.53,163.33,164.41,14479.0
2021-12-01 14:00:00,164.08,164.43,163.23,163.9,19579.0,164.08,164.43,163.23,163.9,19579.0
2021-12-01 14:30:00,163.91,164.15,162.71,162.72,20703.0,163.91,164.15,162.71,162.72,20703.0
2021-12-01 15:00:00,162.75,162.86,160.24,160.67,42388.0,162.75,162.86,160.24,160.67,42388.0
2021-12-01 15:30:00,160.53,161.64,160.23,160.33,84512.0,160.53,161.64,160.23,160.33,84512.0
2021-12-02 09:30:00,159.54,163.35,159.5,162.72,45292.0,159.54,163.35,159.5,162.72,45292.0
2021-12-02 10:00:00,162.43,163.74,161.38,162.55,22388.0,162.43,163.74,161.38,162.55,22388.0
2021-12-02 10:30:00,162.72,162.87,160.75,161.74,36304.0,162.72,162.87,160.75,161.74,36304.0
2021-12-02 11:00:00,161.99,162.09,160.86,161.67,30485.0,161.99,162.09,160.86,161.67,30485.0
2021-12-02 11:30:00,161.73,161.73,160.22,160.9,42489.0,161.73,161.73,160.22,160.9,42489.0
2021-12-02 12:00:00,160.89,162.09,160.54,162.05,55833.0,160.89,162.09,160.54,162.05,55833.0
2021-12-02 12:30:00,162.04,162.4,161.44,162.4,21376.0,162.04,162.4,161.44,162.4,21376.0
2021-12-02 13:00:00,162.2,162.2,161.28,161.35,19145.0,162.2,162.2,161.28,161.35,19145.0
2021-12-02 13:30:00,161.34,161.82,160.83,161.7,38341.0,161.34,161.82,160.83,161.7,38341.0
2021-12-02 14:00:00,161.84,161.84,160.88,161.33,27194.0,161.84,161.84,160.88,161.33,27194.0
2021-12-02 14:30:00,161.54,161.61,161.0,161.18,19048.0,161.54,161.61,161.0,161.18,19048.0
2021-12-02 15:00:00,161.2,161.93,161.2,161.84,25202.0,161.2,161.93,161.2,161.84,25202.0
2021-12-02 15:30:00,161.81,162.31,161.14,161.5,90984.0,161.81,162.31,161.14,161.5,90984.0
2021-12-03 09:30:00,161.48,161.8,160.21,160.34,28990.0,161.48,161.8,160.21,160.34,28990.0
2021-12-03 10:00:00,160.65,162.29,159.82,161.87,64122.0,160.65,162.29,159.82,161.87,64122.0
2021-12-03 10:30:00,162.19,162.51,161.08,162.17,101497.0,162.19,162.51,161.08,162.17,101497.0
2021-12-03 11:00:00,162.17,162.72,161.55,162.27,34252.0,162.17,162.72,161.55,162.27,34252.0
2021-12-03 11:30:00,162.1,162.46,160.93,161.47,22489.0,162.1,162.46,160.93,161.47,22489.0
2021-12-03 12:00:00,161.49,162.99,161.28,162.97,35920.0,161.49,162.99,161.28,162.97,35920.0
2021-12-03 12:30:00,162.9,164.08,162.45,164.07,36805.0,162.9,164.08,162.45,164.07,36805.0
2021-12-03 13:00:00,164.09,164.84,163.59,164.39,53762.0,164.09,164.84,163.59,164.39,53762.0
2021-12-03 13:30:00,164.34,164.7,163.84,164.26,31911.0,164.34,164.7,163.84,164.26,31911.0
2021-12-03 14:00:00,164.3,165.08,164.1,165.02,34108.0,164.3,165.08,164.1,165.02,34108.0
2021-12-03 14:30:00,164.96,165.29,164.61,164.63,47238.0,164.96,165.29,164.61,164.63,47238.0
2021-12-03 15:00:00,164.74,164.95,164.27,164.73,34718.0,164.74,164.95,164.27,164.73,34718.0
2021-12-03 15:30:00,164.81,165.99,164.77,165.75,137320.0,164.81,165.99,164.77,165.75,137320.0
2021-12-06 09:30:00,165.52,165.69,162.55,163.61,49018.0,165.52,165.69,162.55,163.61,49018.0
2021-12-06 10:00:00,163.74,164.11,162.95,163.91,26873.0,163.74,164.11,162.95,163.91,26873.0
2021-12-06 10:30:00,163.92,164.25,162.49,162.8,40834.0,163.92,164.25,162.49,162.8,40834.0
2021-12-06 11:00:00,162.89,163.29,162.2,163.16,17335.0,162.89,163.29,162.2,163.16,17335.0
2021-12-06 11:30:00,163.35,163.98,163.2,163.41,29266.0,163.35,163.98,163.2,163.41,29266.0
2021-12-06 12:00:00,163.43,163.65,162.88,162.88,25001.0,163.43,163.65,162.88,162.88,25001.0
2021-12-06 12:30:00,162.87,163.74,162.86,163.57,9947.0,162.87,163.74,162.86,163.57,9947.0
2021-12-06 13:00:00,163.68,163.68,162.35,162.92,17766.0,163.68,163.68,162.35,162.92,17766.0
2021-12-06 13:30:00,162.8,163.12,162.42,162.45,24317.0,162.8,163.12,162.42,162.45,24317.0
2021-12-06 14:00:00,162.5,163.86,162.49,163.48,24636.0,162.5,163.86,162.49,163.48,24636.0
2021-12-06 14:30:00,163.48,163.71,163.09,163.15,37528.0,163.48,163.71,163.09,163.15,37528.0
2021-12-06 15:00:00,163.2,165.52,163.17,165.13,73902.0,163.2,165.52,163.17,165.13,73902.0
2021-12-06 15:30:00,165.07,165.13,164.18,164.4,140507.0,165.07,165.13,164.18,164.4,140507.0
2021-12-07 09:30:00,166.36,168.4,165.5,168.26,54833.0,166.36,168.4,165.5,168.26,54833.0
2021-12-07 10:00:00,168.42,168.91,166.04,166.28,45376.0,168.42,168.91,166.04,166.28,45376.0
2021-12-07 10:30:00,166.48,166.79,165.59,166.62,26920.0,166.48,166.79,165.59,166.62,26920.0
2021-12-07 11:00:00,166.82,168.25,166.82,167.39,47192.0,166.82,168.25,166.82,167.39,47192.0
2021-12-07 11:30:00,167.34,168.03,167.16,167.42,47698.0,167.34,168.03,167.16,167.42,47698.0
2021-12-07 12:00:00,167.4,168.29,167.38,168.03,21433.0,167.4,168.29,167.38,168.03,21433.0
2021-12-07 12:30:00,167.98,168.72,167.95,168.57,23416.0,167.98,168.72,167.95,168.57,23416.0
2021-12-07 13:00:00,168.52,168.55,167.59,167.75,19381.0,168.52,168.55,167.59,167.75,19381.0
2021-12-07 13:30:00,167.77,168.0,167.31,167.52,16235.0,167.77,168.0,167.31,167.52,16235.0
2021-12-07 14:00:00,167.45,168.13,167.4,168.13,18720.0,167.45,168.13,167.4,168.13,18720.0
2021-12-07 14:30:00,168.13,168.18,167.55,167.56,20691.0,168.13,168.18,167.55,167.56,20691.0
2021-12-07 15:00:00,167.56,167.63,166.46,166.46,18770.0,167.56,167.63,166.46,166.46,18770.0
2021-12-07 15:30:00,166.59,167.63,166.49,167.29,175687.0,166.59,167.63,166.49,167.29,175687.0
2021-12-08 09:30:00,166.91,167.41,165.65,166.47,33540.0,166.91,167.41,165.65,166.47,33540.0
2021-12-08 10:00:00,166.5,166.98,166.0,166.09,29689.0,166.5,166.98,166.0,166.09,29689.0
2021-12-08 10:30:00,165.82,166.44,165.56,166.28,47571.0,165.82,166.44,165.56,166.28,47571.0
2021-12-08 11:00:00,166.34,166.78,165.9,166.7,43923.0,166.34,166.78,165.9,166.7,43923.0
2021-12-08 11:30:00,166.78,168.27,166.57,168.14,69188.0,166.78,168.27,166.57,168.14,69188.0
2021-12-08 12:00:00,168.06,168.96,168.01,168.82,21581.0,168.06,168.96,168.01,168.82,21581.0
2021-12-08 12:30:00,168.84,169.66,168.58,169.57,25186.0,168.84,169.66,168.58,169.57,25186.0
2021-12-08 13:00:00,169.58,170.0,169.45,169.84,26111.0,169.58,170.0,169.45,169.84,26111.0
2021-12-08 13:30:00,169.89,170.73,169.85,170.29,15611.0,169.89,170.73,169.85,170.29,15611.0
2021-12-08 14:00:00,170.22,170.62,169.71,170.16,33295.0,170.22,170.62,169.71,170.16,33295.0
2021-12-08 14:30:00,170.21,171.02,170.09,170.52,22958.0,170.21,171.02,170.09,170.52,22958.0
2021-12-08 15:00:00,170.53,170.87,170.1,170.62,36487.0,170.53,170.87,170.1,170.62,36487.0
2021-12-08 15:30:00,170.62,171.08,170.22,170.64,158221.0,170.62,171.08,170.22,170.64,158221.0
2021-12-09 09:30:00,170.6,173.2,170.6,171.92,43282.0,170.6,173.2,170.6,171.92,43282.0
2021-12-09 10:00:00,171.97,171.98,169.09,169.09,22094.0,171.97,171.98,169.09,169.09,22094.0
2021-12-09 10:30:00,169.1,169.42,168.16,168.43,21511.0,169.1,169.42,168.16,168.43,21511.0
2021-12-09 11:00:00,168.5,168.85,167.68,168.17,23113.0,168.5,168.85,167.68,168.17,23113.0
2021-12-09 11:30:00,168.3,169.11,168.26,168.56,14775.0,168.3,169.11,168.26,168.56,14775.0
2021-12-09 12:00:00,168.65,168.96,168.1,168.84,21594.0,168.65,168.96,168.1,168.84,21594.0
2021-12-09 12:30:00,168.85,169.2,168.2,168.31,10878.0,168.85,169.2,168.2,168.31,10878.0
2021-12-09 13:00:00,168.18,168.2,167.41,167.41,13892.0,168.18,168.2,167.41,167.41,13892.0
2021-12-09 13:30:00,167.5,167.63,166.77,167.31,13427.0,167.5,167.63,166.77,167.31,13427.0
2021-12-09 14:00:00,167.31,167.56,166.4,166.4,14409.0,167.31,167.56,166.4,166.4,14409.0
2021-12-09 14:30:00,166.56,166.56,165.68,165.69,12187.0,166.56,166.56,165.68,165.69,12187.0
2021-12-09 15:00:00,165.71,165.94,165.12,165.34,19062.0,165.71,165.94,165.12,165.34,19062.0
2021-12-09 15:30:00,165.49,166.66,165.48,166.38,109749.0,165.49,166.66,165.48,166.38,109749.0
2021-12-10 09:30:00,166.13,167.03,163.82,165.12,36394.0,166.13,167.03,163.82,165.12,36394.0
2021-12-10 10:00:00,165.45,165.6,164.37,164.8,17554.0,165.45,165.6,164.37,164.8,17554.0
2021-12-10 10:30:00,164.57,164.58,163.35,164.16,22788.0,164.57,164.58,163.35,164.16,22788.0
2021-12-10 11:00:00,164.16,164.98,163.99,164.01,17126.0,164.16,164.98,163.99,164.01,17126.0
2021-12-10 11:30:00,164.08,165.1,163.92,164.99,21272.0,164.08,165.1,163.92,164.99,21272.0
2021-12-10 12:00:00,165.05,165.77,164.92,165.09,17596.0,165.05,165.77,164.92,165.09,17596.0
2021-12-10 12:30:00,165.09,165.32,164.61,164.84,17376.0,165.09,165.32,164.61,164.84,17376.0
2021-12-10 13:00:00,164.72,165.41,164.67,165.34,11558.0,164.72,165.41,164.67,165.34,11558.0
2021-12-10 13:30:00,165.27,165.41,164.92,165.29,20062.0,165.27,165.41,164.92,165.29,20062.0
2021-12-10 14:00:00,165.27,165.34,164.11,164.37,17362.0,165.27,165.34,164.11,164.37,17362.0
2021-12-10 14:30:00,164.43,164.87,164.4,164.83,15839.0,164.43,164.87,164.4,164.83,15839.0
2021-12-10 15:00:00,164.87,165.21,164.66,164.87,19361.0,164.87,165.21,164.66,164.87,19361.0
2021-12-10 15:30:00,164.87,165.72,164.86,165.72,58360.0,164.87,165.72,164.86,165.72,58360.0
2021-12-13 09:30:00,165.6,166.69,164.63,164.63,28652.0,165.6,166.69,164.63,164.63,28652.0
2021-12-13 10:00:00,164.63,165.04,164.01,164.6,29779.0,164.63,165.04,164.01,164.6,29779.0
2021-12-13 10:30:00,164.09,165.33,164.05,165.16,19909.0,164.09,165.33,164.05,165.16,19909.0
2021-12-13 11:00:00,165.06,165.48,164.62,165.11,28691.0,165.06,165.48,164.62,165.11,28691.0
2021-12-13 11:30:00,165.02,165.39,164.37,164.81,13301.0,165.02,165.39,164.37,164.81,13301.0
2021-12-13 12:00:00,164.73,165.63,164.46,165.59,14727.0,164.73,165.63,164.46,165.59,14727.0
2021-12-13 12:30:00,165.53,166.04,165.4,165.81,10899.0,165.53,166.04,165.4,165.81,10899.0
2021-12-13 13:00:00,165.86,166.37,165.51,165.8,11763.0,165.86,166.37,165.51,165.8,11763.0
2021-12-13 13:30:00,165.85,166.51,165.84,166.05,13983.0,165.85,166.51,165.84,166.05,13983.0
2021-12-13 14:00:00,166.09,166.1,165.56,166.0,10252.0,166.09,166.1,165.56,166.0,10252.0
2021-12-13 14:30:00,165.98,166.05,165.59,165.75,10764.0,165.98,166.05,165.59,165.75,10764.0
2021-12-13 15:00:00,165.78,166.29,165.67,165.94,22954.0,165.78,166.29,165.67,165.94,22954.0
2021-12-13 15:30:00,165.94,166.44,165.94,166.29,96296.0,165.94,166.44,165.94,166.29,96296.0
2021-12-14 09:30:00,164.18,166.68,163.48,166.53,31613.0,164.18,166.68,163.48,166.53,31613.0
2021-12-14 10:00:00,166.4,167.47,166.2,167.22,33392.0,166.4,167.47,166.2,167.22,33392.0
2021-12-14 10:30:00,167.13,167.24,165.84,165.97,16965.0,167.13,167.24,165.84,165.97,16965.0
2021-12-14 11:00:00,166.23,166.28,165.55,166.22,11631.0,166.23,166.28,165.55,166.22,11631.0
2021-12-14 11:30:00,166.14,166.53,165.5,166.47,14048.0,166.14,166.53,165.5,166.47,14048.0
2021-12-14 12:00:00,166.6,166.84,165.68,166.03,17343.0,166.6,166.84,165.68,166.03,17343.0
2021-12-14 12:30:00,166.14,166.61,165.93,166.59,17856.0,166.14,166.61,165.93,166.59,17856.0
2021-12-14 13:00:00,166.69,167.18,166.28,166.53,16184.0,166.69,167.18,166.28,166.53,16184.0
2021-12-14 13:30:00,166.61,166.67,166.05,166.06,14765.0,166.61,166.67,166.05,166.06,14765.0
2021-12-14 14:00:00,166.13,166.99,166.13,166.87,19688.0,166.13,166.99,166.13,166.87,19688.0
2021-12-14 14:30:00,166.88,167.17,166.65,167.0,12042.0,166.88,167.17,166.65,167.0,12042.0
2021-12-14 15:00:00,166.86,167.52,166.86,167.39,16087.0,166.86,167.52,166.86,167.39,16087.0
2021-12-14 15:30:00,167.36,167.76,167.19,167.73,88578.0,167.36,167.76,167.19,167.73,88578.0
2021-12-15 09:30:00,167.63,167.85,165.72,165.72,21058.0,167.63,167.85,165.72,165.72,21058.0
2021-12-15 10:00:00,166.05,167.39,165.73,167.06,15392.0,166.05,167.39,165.73,167.06,15392.0
2021-12-15 10:30:00,167.09,167.95,166.98,167.5,13377.0,167.09,167.95,166.98,167.5,13377.0
2021-12-15 11:00:00,167.55,167.79,166.45,166.57,24015.0,167.55,167.79,166.45,166.57,24015.0
2021-12-15 11:30:00,166.52,166.85,166.16,166.71,14185.0,166.52,166.85,166.16,166.71,14185.0
2021-12-15 12:00:00,166.95,167.94,166.86,167.56,30725.0,166.95,167.94,166.86,167.56,30725.0
2021-12-15 12:30:00,167.64,168.28,167.51,168.13,12329.0,167.64,168.28,167.51,168.13,12329.0
2021-12-15 13:00:00,168.25,168.62,167.94,168.42,27519.0,168.25,168.62,167.94,168.42,27519.0
2021-12-15 13:30:00,168.41,168.93,168.41,168.69,10192.0,168.41,168.93,168.41,168.69,10192.0
2021-12-15 14:00:00,168.54,169.65,168.11,168.78,29330.0,168.54,169.65,168.11,168.78,29330.0
2021-12-15 14:30:00,168.57,169.06,168.18,168.83,22604.0,168.57,169.06,168.18,168.83,22604.0
2021-12-15 15:00:00,168.84,170.82,168.59,170.67,26300.0,168.84,170.82,168.59,170.67,26300.0
2021-12-15 15:30:00,170.71,171.52,170.52,171.18,131959.0,170.71,171.52,170.52,171.18,131959.0
2021-12-16 09:30:00,171.15,172.2,170.49,171.18,23643.0,171.15,172.2,170.49,171.18,23643.0
2021-12-16 10:00:00,171.11,171.27,169.2,170.21,25384.0,171.11,171.27,169.2,170.21,25384.0
2021-12-16 10:30:00,170.42,170.79,169.92,170.7,29771.0,170.42,170.79,169.92,170.7,29771.0
2021-12-16 11:00:00,170.77,170.86,169.8,170.59,46410.0,170.77,170.86,169.8,170.59,46410.0
2021-12-16 11:30:00,170.53,170.95,170.36,170.42,16468.0,170.53,170.95,170.36,170.42,16468.0
2021-12-16 12:00:00,170.31,170.88,170.26,170.59,13833.0,170.31,170.88,170.26,170.59,13833.0
2021-12-16 12:30:00,170.43,171.24,170.1,171.17,18555.0,170.43,171.24,170.1,171.17,18555.0
2021-12-16 13:00:00,171.25,172.14,171.25,171.91,22626.0,171.25,172.14,171.25,171.91,22626.0
2021-12-16 13:30:00,172.03,172.63,171.7,172.48,18574.0,172.03,172.63,171.7,172.48,18574.0
2021-12-16 14:00:00,172.54,172.59,171.89,172.24,22019.0,172.54,172.59,171.89,172.24,22019.0
2021-12-16 14:30:00,172.28,172.61,171.75,172.18,64394.0,172.28,172.61,171.75,172.18,64394.0
2021-12-16 15:00:00,172.17,174.0,172.14,173.67,59514.0,172.17,174.0,172.14,173.67,59514.0
2021-12-16 15:30:00,173.64,174.09,172.69,172.88,156635.0,173.64,174.09,172.69,172.88,156635.0
2021-12-17 09:30:00,173.09,174.85,171.46,174.6,107640.0,173.09,174.85,171.46,174.6,107640.0
2021-12-17 10:00:00,174.45,175.66,173.25,174.94,34662.0,174.45,175.66,173.25,174.94,34662.0
2021-12-17 10:30:00,174.94,176.53,174.52,176.02,70072.0,174.94,176.53,174.52,176.02,70072.0
2021-12-17 11:00:00,176.04,176.55,175.87,176.44,50255.0,176.04,176.55,175.87,176.44,50255.0
2021-12-17 11:30:00,176.44,176.66,175.28,176.09,116244.0,176.44,176.66,175.28,176.09,116244.0
2021-12-17 12:00:00,176.09,177.3,176.08,177.18,43880.0,176.09,177.3,176.08,177.18,43880.0
2021-12-17 12:30:00,177.2,178.44,177.07,178.25,51559.0,177.2,178.44,177.07,178.25,51559.0
2021-12-17 13:00:00,178.25,178.26,177.6,177.95,61496.0,178.25,178.26,177.6,177.95,61496.0
2021-12-17 13:30:00,177.99,178.24,177.83,177.98,69238.0,177.99,178.24,177.83,177.98,69238.0
2021-12-17 14:00:00,177.99,178.02,176.87,177.32,60648.0,177.99,178.02,176.87,177.32,60648.0
2021-12-17 14:30:00,177.45,177.75,176.59,176.63,34871.0,177.45,177.75,176.59,176.63,34871.0
2021-12-17 15:00:00,176.63,176.81,176.19,176.8,33428.0,176.63,176.81,176.19,176.8,33428.0
2021-12-17 15:30:00,176.87,176.95,173.88,175.7,318195.0,176.87,176.95,173.88,175.7,318195.0
2021-12-20 09:30:00,174.7,178.49,173.61,178.05,54649.0,174.7,178.49,173.61,178.05,54649.0
2021-12-20 10:00:00,178.12,178.79,176.89,177.46,84255.0,178.12,178.79,176.89,177.46,84255.0
2021-12-20 10:30:00,177.54,178.5,176.97,177.96,40325.0,177.54,178.5,176.97,177.96,40325.0
2021-12-20 11:00:00,177.99,178.65,177.69,178.01,33043.0,177.99,178.65,177.69,178.01,33043.0
2021-12-20 11:30:00,178.06,178.4,177.66,178.17,28793.0,178.06,178.4,177.66,178.17,28793.0
2021-12-20 12:00:00,178.17,178.23,176.64,176.88,16895.0,178.17,178.23,176.64,176.88,16895.0
2021-12-20 12:30:00,176.92,177.33,176.45,176.96,17837.0,176.92,177.33,176.45,176.96,17837.0
2021-12-20 13:00:00,176.92,177.23,176.72,177.17,15076.0,176.92,177.23,176.72,177.17,15076.0
2021-12-20 13:30:00,177.16,177.72,177.08,177.19,16468.0,177.16,177.72,177.08,177.19,16468.0
2021-12-20 14:00:00,177.29,178.29,177.22,178.11,35948.0,177.29,178.29,177.22,178.11,35948.0
2021-12-20 14:30:00,178.09,178.91,178.01,178.73,64784.0,178.09,178.91,178.01,178.73,64784.0
2021-12-20 15:00:00,178.74,179.04,178.34,178.44,36213.0,178.74,179.04,178.34,178.44,36213.0
2021-12-20 15:30:00,178.39,178.51,177.5,178.35,134846.0,178.39,178.51,177.5,178.35,134846.0
2021-12-21 09:30:00,178.23,179.97,178.12,179.32,69455.0,178.23,179.97,178.12,179.32,69455.0
2021-12-21 10:00:00,179.33,179.93,177.44,177.49,46197.0,179.33,179.93,177.44,177.49,46197.0
2021-12-21 10:30:00,177.49,178.42,176.44,178.31,64948.0,177.49,178.42,176.44,178.31,64948.0
2021-12-21 11:00:00,178.27,179.33,178.1,178.73,16804.0,178.27,179.33,178.1,178.73,16804.0
2021-12-21 11:30:00,178.81,179.13,178.42,178.9,18108.0,178.81,179.13,178.42,178.9,18108.0
2021-12-21 12:00:00,178.97,179.14,178.75,178.8,11866.0,178.97,179.14,178.75,178.8,11866.0
2021-12-21 12:30:00,178.86,179.64,178.74,179.0,26419.0,178.86,179.64,178.74,179.0,26419.0
2021-12-21 13:00:00,178.97,178.97,178.11,178.31,12882.0,178.97,178.97,178.11,178.31,12882.0
2021-12-21 13:30:00,178.36,178.76,178.07,178.12,11068.0,178.36,178.76,178.07,178.12,11068.0
2021-12-21 14:00:00,178.18,178.33,177.86,178.0,23276.0,178.18,178.33,177.86,178.0,23276.0
2021-12-21 14:30:00,178.0,178.73,178.0,178.63,14188.0,178.0,178.73,178.0,178.63,14188.0
2021-12-21 15:00:00,178.62,178.77,177.94,178.07,11639.0,178.62,178.77,177.94,178.07,11639.0
2021-12-21 15:30:00,178.09,179.56,178.01,179.53,106062.0,178.09,179.56,178.01,179.53,106062.0
2021-12-22 09:30:00,179.79,180.37,178.85,179.3,25715.0,179.79,180.37,178.85,179.3,25715.0
2021-12-22 10:00:00,179.34,179.34,178.04,178.09,36519.0,179.34,179.34,178.04,178.09,36519.0
2021-12-22 10:30:00,178.3,179.6,178.3,179.11,60877.0,178.3,179.6,178.3,179.11,60877.0
2021-12-22 11:00:00,178.98,179.1,177.86,177.98,56911.0,178.98,179.1,177.86,177.98,56911.0
2021-12-22 11:30:00,177.94,178.29,177.67,177.99,92747.0,177.94,178.29,177.67,177.99,92747.0
2021-12-22 12:00:00,177.78,178.11,177.41,178.0,14803.0,177.78,178.11,177.41,178.0,14803.0
2021-12-22 12:30:00,178.04,178.18,177.47,177.47,14200.0,178.04,178.18,177.47,177.47,14200.0
2021-12-22 13:00:00,177.42,177.47,176.51,176.84,27616.0,177.42,177.47,176.51,176.84,27616.0
2021-12-22 13:30:00,176.76,177.12,176.39,177.11,16776.0,176.76,177.12,176.39,177.11,16776.0
2021-12-22 14:00:00,177.03,177.52,176.93,177.08,15096.0,177.03,177.52,176.93,177.08,15096.0
2021-12-22 14:30:00,177.05,178.11,177.05,178.11,12669.0,177.05,178.11,177.05,178.11,12669.0
2021-12-22 15:00:00,178.06,178.22,176.77,177.03,55781.0,178.06,178.22,176.77,177.03,55781.0
2021-12-22 15:30:00,177.03,177.67,176.78,177.57,180086.0,177.03,177.67,176.78,177.57,180086.0
2021-12-23 09:30:00,177.94,178.16,176.59,177.47,20559.0,177.94,178.16,176.59,177.47,20559.0
2021-12-23 10:00:00,177.24,177.41,176.53,177.41,12320.0,177.24,177.41,176.53,177.41,12320.0
2021-12-23 10:30:00,177.41,177.71,176.74,177.02,33536.0,177.41,177.71,176.74,177.02,33536.0
2021-12-23 11:00:00,177.19,177.19,176.36,176.97,14727.0,177.19,177.19,176.36,176.97,14727.0
2021-12-23 11:30:00,177.0,177.71,177.0,177.47,25745.0,177.0,177.71,177.0,177.47,25745.0
2021-12-23 12:00:00,177.41,177.55,176.74,176.86,13329.0,177.41,177.55,176.74,176.86,13329.0
2021-12-23 12:30:00,176.92,177.08,176.87,176.96,26561.0,176.92,177.08,176.87,176.96,26561.0
2021-12-23 13:00:00,177.03,177.23,176.69,176.73,21170.0,177.03,177.23,176.69,176.73,21170.0
2021-12-23 13:30:00,176.81,177.75,176.67,177.58,17351.0,176.81,177.75,176.67,177.58,17351.0
2021-12-23 14:00:00,177.62,178.0,177.39,177.98,12869.0,177.62,178.0,177.39,177.98,12869.0
2021-12-23 14:30:00,178.0,178.46,177.85,178.0,10503.0,178.0,178.46,177.85,178.0,10503.0
2021-12-23 15:00:00,177.98,178.08,177.16,177.68,25508.0,177.98,178.08,177.16,177.68,25508.0
2021-12-23 15:30:00,177.72,178.51,177.72,177.96,70195.0,177.72,178.51,177.72,177.96,70195.0
2021-12-27 09:30:00,178.03,179.68,177.37,178.19,38925.0,178.03,179.68,177.37,178.19,38925.0
2021-12-27 10:00:00,178.26,179.28,177.35,178.75,19604.0,178.26,179.28,177.35,178.75,19604.0
2021-12-27 10:30:00,178.76,178.82,177.75,178.41,15729.0,178.76,178.82,177.75,178.41,15729.0
2021-12-27 11:00:00,178.57,178.79,177.85,178.73,17368.0,178.57,178.79,177.85,178.73,17368.0
2021-12-27 11:30:00,178.54,178.61,177.83,177.94,16846.0,178.54,178.61,177.83,177.94,16846.0
2021-12-27 12:00:00,177.94,178.16,177.75,177.91,12695.0,177.94,178.16,177.75,177.91,12695.0
2021-12-27 12:30:00,178.04,178.22,177.76,177.89,15630.0,178.04,178.22,177.76,177.89,15630.0
2021-12-27 13:00:00,177.89,178.18,177.85,178.05,16223.0,177.89,178.18,177.85,178.05,16223.0
2021-12-27 13:30:00,178.05,178.13,177.89,178.03,17909.0,178.05,178.13,177.89,178.03,17909.0
2021-12-27 14:00:00,178.05,178.41,177.99,178.34,13355.0,178.05,178.41,177.99,178.34,13355.0
2021-12-27 14:30:00,178.33,178.53,178.09,178.43,28041.0,178.33,178.53,178.09,178.43,28041.0
2021-12-27 15:00:00,178.38,178.5,178.16,178.43,12355.0,178.38,178.5,178.16,178.43,12355.0
2021-12-27 15:30:00,178.45,179.69,178.45,179.62,87353.0,178.45,179.69,178.45,179.62,87353.0
2021-12-28 09:30:00,179.46,181.82,179.46,181.21,25071.0,179.46,181.82,179.46,181.21,25071.0
2021-12-28 10:00:00,181.18,181.71,180.75,181.01,17694.0,181.18,181.71,180.75,181.01,17694.0
2021-12-28 10:30:00,181.02,181.02,180.33,180.67,19173.0,181.02,181.02,180.33,180.67,19173.0
2021-12-28 11:00:00,180.58,180.74,180.15,180.67,33435.0,180.58,180.74,180.15,180.67,33435.0
2021-12-28 11:30:00,180.62,180.62,179.5,179.5,9605.0,180.62,180.62,179.5,179.5,9605.0
2021-12-28 12:00:00,179.65,179.86,179.36,179.57,8911.0,179.65,179.86,179.36,179.57,8911.0
2021-12-28 12:30:00,179.56,179.69,179.08,179.4,17094.0,179.56,179.69,179.08,179.4,17094.0
2021-12-28 13:00:00,179.37,179.74,178.61,179.03,13047.0,179.37,179.74,178.61,179.03,13047.0
2021-12-28 13:30:00,178.81,179.25,178.81,179.25,6518.0,178.81,179.25,178.81,179.25,6518.0
2021-12-28 14:00:00,179.15,179.28,178.43,178.61,27316.0,179.15,179.28,178.43,178.61,27316.0
2021-12-28 14:30:00,178.81,179.18,178.67,179.14,10837.0,178.81,179.18,178.67,179.14,10837.0
2021-12-28 15:00:00,179.1,179.24,178.51,178.99,17159.0,179.1,179.24,178.51,178.99,17159.0
2021-12-28 15:30:00,178.98,179.42,178.7,179.4,138271.0,178.98,179.42,178.7,179.4,138271.0
2021-12-29 09:30:00,179.78,180.11,178.5,178.82,15504.0,179.78,180.11,178.5,178.82,15504.0
2021-12-29 10:00:00,178.84,179.86,178.72,179.46,12942.0,178.84,179.86,178.72,179.46,12942.0
2021-12-29 10:30:00,179.37,180.16,179.36,179.56,13949.0,179.37,180.16,179.36,179.56,13949.0
2021-12-29 11:00:00,179.58,180.25,179.58,179.81,17437.0,179.58,180.25,179.58,179.81,17437.0
2021-12-29 11:30:00,179.86,180.32,179.69,179.96,11164.0,179.86,180.32,179.69,179.96,11164.0
2021-12-29 12:00:00,179.88,180.3,179.76,179.85,7262.0,179.88,180.3,179.76,179.85,7262.0
2021-12-29 12:30:00,179.84,179.85,179.04,179.19,6741.0,179.84,179.85,179.04,179.19,6741.0
2021-12-29 13:00:00,179.25,179.53,179.12,179.15,7341.0,179.25,179.53,179.12,179.15,7341.0
2021-12-29 13:30:00,179.35,179.71,179.33,179.7,7174.0,179.35,179.71,179.33,179.7,7174.0
2021-12-29 14:00:00,179.72,179.88,179.56,179.87,8595.0,179.72,179.88,179.56,179.87,8595.0
2021-12-29 14:30:00,179.93,179.98,179.47,179.8,5962.0,179.93,179.98,179.47,179.8,5962.0
2021-12-29 15:00:00,179.7,179.92,179.35,179.48,11394.0,179.7,179.92,179.35,179.48,11394.0
2021-12-29 15:30:00,179.58,180.34,179.44,180.3,73687.0,179.58,180.34,179.44,180.3,73687.0
2021-12-30 09:30:00,180.35,180.72,180.0,180.35,18456.0,180.35,180.72,180.0,180.35,18456.0
2021-12-30 10:00:00,180.4,180.98,180.03,180.86,28628.0,180.4,180.98,180.03,180.86,28628.0
2021-12-30 10:30:00,180.9,180.96,179.69,179.85,25595.0,180.9,180.96,179.69,179.85,25595.0
2021-12-30 11:00:00,179.81,180.33,179.61,180.24,14360.0,179.81,180.33,179.61,180.24,14360.0
2021-12-30 11:30:00,180.37,180.42,179.86,180.13,17297.0,180.37,180.42,179.86,180.13,17297.0
2021-12-30 12:00:00,180.19,180.44,180.08,180.34,13110.0,180.19,180.44,180.08,180.34,13110.0
2021-12-30 12:30:00,180.33,181.1,180.2,181.0,27330.0,180.33,181.1,180.2,181.0,27330.0
2021-12-30 13:00:00,180.98,181.33,180.83,180.88,20353.0,180.98,181.33,180.83,180.88,20353.0
2021-12-30 13:30:00,180.87,181.52,180.87,181.47,17933.0,180.87,181.52,180.87,181.47,17933.0
2021-12-30 14:00:00,181.4,181.65,181.26,181.32,11738.0,181.4,181.65,181.26,181.32,11738.0
2021-12-30 14:30:00,181.35,181.75,181.31,181.31,20741.0,181.35,181.75,181.31,181.31,20741.0
2021-12-30 15:00:00,181.29,181.36,181.0,181.0,20924.0,181.29,181.36,181.0,181.0,20924.0
2021-12-30 15:30:00,181.04,181.37,180.38,180.89,93030.0,181.04,181.37,180.38,180.89,93030.0
2021-12-31 09:30:00,180.52,181.68,180.11,180.25,22217.0,180.52,181.68,180.11,180.25,22217.0
2021-12-31 10:00:00,180.14,180.39,179.5,180.34,28116.0,180.14,180.39,179.5,180.34,28116.0
2021-12-31 10:30:00,180.34,180.42,179.78,180.05,18324.0,180.34,180.42,179.78,180.05,18324.0
2021-12-31 11:00:00,180.16,180.39,180.07,180.2,14863.0,180.16,180.39,180.07,180.2,14863.0
2021-12-31 11:30:00,180.21,180.36,179.97,180.31,12759.0,180.21,180.36,179.97,180.31,12759.0
2021-12-31 12:00:00,180.32,180.71,179.78,179.83,53560.0,180.32,180.71,179.78,179.83,53560.0
2021-12-31 12:30:00,179.74,180.05,179.74,179.92,15030.0,179.74,180.05,179.74,179.92,15030.0
2021-12-31 13:00:00,179.84,179.9,179.63,179.75,15731.0,179.84,179.9,179.63,179.75,15731.0
2021-12-31 13:30:00,179.7,179.7,178.96,179.42,40128.0,179.7,179.7,178.96,179.42,40128.0
2021-12-31 14:00:00,179.36,179.49,179.21,179.42,45047.0,179.36,179.49,179.21,179.42,45047.0
2021-12-31 14:30:00,179.37,179.84,179.13,179.2,22766.0,179.37,179.84,179.13,179.2,22766.0
2021-12-31 15:00:00,179.26,179.33,178.81,179.07,47088.0,179.26,179.33,178.81,179.07,47088.0
2021-12-31 15:30:00,179.14,179.24,177.38,177.79,104645.0,179.14,179.24,177.38,177.79,104645.0
2022-01-03 09:30:00,176.52,177.37,175.22,175.77,83752.0,176.52,177.37,175.22,175.77,83752.0
2022-01-03 10:00:00,175.71,176.69,174.69,175.32,116387.0,175.71,176.69,174.69,175.32,116387.0
2022-01-03 10:30:00,175.2,175.52,174.02,174.83,42871.0,175.2,175.52,174.02,174.83,42871.0
2022-01-03 11:00:00,174.94,175.13,173.54,173.75,62637.0,174.94,175.13,173.54,173.75,62637.0
2022-01-03 11:30:00,173.67,174.75,173.67,173.96,50006.0,173.67,174.75,173.67,173.96,50006.0
2022-01-03 12:00:00,173.98,174.56,173.71,174.0,30463.0,173.98,174.56,173.71,174.0,30463.0
2022-01-03 12:30:00,174.03,174.45,173.75,174.39,30312.0,174.03,174.45,173.75,174.39,30312.0
2022-01-03 13:00:00,174.37,175.38,174.09,175.38,22841.0,174.37,175.38,174.09,175.38,22841.0
2022-01-03 13:30:00,175.36,176.87,175.3,176.67,45468.0,175.36,176.87,175.3,176.67,45468.0
2022-01-03 14:00:00,176.72,176.77,176.02,176.65,49319.0,176.72,176.77,176.02,176.65,49319.0
2022-01-03 14:30:00,176.63,177.59,176.49,177.4,36976.0,176.63,177.59,176.49,177.4,36976.0
2022-01-03 15:00:00,177.35,178.73,177.35,178.73,36270.0,177.35,178.73,177.35,178.73,36270.0
2022-01-03 15:30:00,178.79,178.92,178.3,178.61,126072.0,178.79,178.92,178.3,178.61,126072.0
2022-01-04 09:30:00,177.84,180.05,177.48,177.59,55388.0,177.84,180.05,177.48,177.59,55388.0
2022-01-04 10:00:00,177.74,178.08,175.59,176.62,28371.0,177.74,178.08,175.59,176.62,28371.0
2022-01-04 10:30:00,176.55,177.06,175.26,176.12,30233.0,176.55,177.06,175.26,176.12,30233.0
2022-01-04 11:00:00,176.11,176.67,175.8,176.35,28837.0,176.11,176.67,175.8,176.35,28837.0
2022-01-04 11:30:00,176.4,177.67,176.0,177.4,16785.0,176.4,177.67,176.0,177.4,16785.0
2022-01-04 12:00:00,177.51,178.11,177.24,178.05,16114.0,177.51,178.11,177.24,178.05,16114.0
2022-01-04 12:30:00,177.96,179.62,177.95,179.39,33930.0,177.96,179.62,177.95,179.39,33930.0
2022-01-04 13:00:00,179.36,180.54,179.34,180.15,49296.0,179.36,180.54,179.34,180.15,49296.0
2022-01-04 13:30:00,180.16,180.71,179.74,180.5,46257.0,180.16,180.71,179.74,180.5,46257.0
2022-01-04 14:00:00,180.59,181.38,180.49,180.84,40017.0,180.59,181.38,180.49,180.84,40017.0
2022-01-04 14:30:00,180.83,181.41,180.55,181.4,27019.0,180.83,181.41,180.55,181.4,27019.0
2022-01-04 15:00:00,181.38,181.91,181.06,181.77,39774.0,181.38,181.91,181.06,181.77,39774.0
2022-01-04 15:30:00,181.81,182.25,181.48,181.9,173355.0,181.81,182.25,181.48,181.9,173355.0
2022-01-05 09:30:00,181.63,181.63,179.2,179.2,40465.0,181.63,181.63,179.2,179.2,40465.0
2022-01-05 10:00:00,179.25,179.27,175.22,176.11,65626.0,179.25,179.27,175.22,176.11,65626.0
2022-01-05 10:30:00,176.23,176.37,174.1,174.91,45196.0,176.23,176.37,174.1,174.91,45196.0
2022-01-05 11:00:00,174.83,175.39,174.47,174.6,46090.0,174.83,175.39,174.47,174.6,46090.0
2022-01-05 11:30:00,174.55,174.95,173.58,174.92,80745.0,174.55,174.95,173.58,174.92,80745.0
2022-01-05 12:00:00,174.91,175.46,174.14,174.27,45979.0,174.91,175.46,174.14,174.27,45979.0
2022-01-05 12:30:00,174.26,174.4,173.0,173.16,27887.0,174.26,174.4,173.0,173.16,27887.0
2022-01-05 13:00:00,173.13,173.27,172.31,172.71,49740.0,173.13,173.27,172.31,172.71,49740.0
2022-01-05 13:30:00,172.66,173.18,172.65,173.03,29610.0,172.66,173.18,172.65,173.03,29610.0
2022-01-05 14:00:00,172.95,173.51,172.3,172.63,32672.0,172.95,173.51,172.3,172.63,32672.0
2022-01-05 14:30:00,172.67,172.8,171.53,172.21,38682.0,172.67,172.8,171.53,172.21,38682.0
2022-01-05 15:00:00,172.16,172.64,171.65,172.23,45792.0,172.16,172.64,171.65,172.23,45792.0
2022-01-05 15:30:00,172.23,172.73,171.62,171.85,286469.0,172.23,172.73,171.62,171.85,286469.0
2022-01-06 09:30:00,169.46,172.0,169.0,169.0,37744.0,169.46,172.0,169.0,169.0,37744.0
2022-01-06 10:00:00,169.05,169.32,167.23,168.82,29798.0,169.05,169.32,167.23,168.82,29798.0
2022-01-06 10:30:00,169.14,171.12,169.14,170.58,22242.0,169.14,171.12,169.14,170.58,22242.0
2022-01-06 11:00:00,170.61,171.6,170.17,170.64,17416.0,170.61,171.6,170.17,170.64,17416.0
2022-01-06 11:30:00,170.67,171.18,169.87,170.83,23432.0,170.67,171.18,169.87,170.83,23432.0
2022-01-06 12:00:00,170.9,171.31,170.7,171.31,8959.0,170.9,171.31,170.7,171.31,8959.0
2022-01-06 12:30:00,171.27,171.31,170.2,170.23,16116.0,171.27,171.31,170.2,170.23,16116.0
2022-01-06 13:00:00,170.05,170.05,168.83,168.86,27457.0,170.05,170.05,168.83,168.86,27457.0
2022-01-06 13:30:00,168.9,169.09,168.43,168.55,24178.0,168.9,169.09,168.43,168.55,24178.0
2022-01-06 14:00:00,168.61,168.67,167.75,167.75,32437.0,168.61,168.67,167.75,167.75,32437.0
2022-01-06 14:30:00,167.83,168.2,166.9,167.0,33208.0,167.83,168.2,166.9,167.0,33208.0
2022-01-06 15:00:00,167.03,167.08,165.53,166.01,64671.0,167.03,167.08,165.53,166.01,64671.0
2022-01-06 15:30:00,165.95,166.12,164.37,164.49,286666.0,165.95,166.12,164.37,164.49,286666.0
2022-01-07 09:30:00,162.65,165.59,161.6,165.12,66765.0,162.65,165.59,161.6,165.12,66765.0
2022-01-07 10:00:00,164.96,165.31,163.97,165.16,47195.0,164.96,165.31,163.97,165.16,47195.0
2022-01-07 10:30:00,165.23,165.68,163.46,163.53,34585.0,165.23,165.68,163.46,163.53,34585.0
2022-01-07 11:00:00,163.51,164.5,162.92,164.4,27382.0,163.51,164.5,162.92,164.4,27382.0
2022-01-07 11:30:00,164.43,165.28,163.79,163.92,34679.0,164.43,165.28,163.79,163.92,34679.0
2022-01-07 12:00:00,163.91,164.8,163.38,164.5,16659.0,163.91,164.8,163.38,164.5,16659.0
2022-01-07 12:30:00,164.3,164.75,164.02,164.69,12707.0,164.3,164.75,164.02,164.69,12707.0
2022-01-07 13:00:00,164.61,164.94,164.41,164.52,13741.0,164.61,164.94,164.41,164.52,13741.0
2022-01-07 13:30:00,164.41,164.76,164.02,164.56,20140.0,164.41,164.76,164.02,164.56,20140.0
2022-01-07 14:00:00,164.56,165.48,164.4,165.4,15066.0,164.56,165.48,164.4,165.4,15066.0
2022-01-07 14:30:00,165.39,165.65,165.18,165.41,16138.0,165.39,165.65,165.18,165.41,16138.0
2022-01-07 15:00:00,165.39,165.61,165.03,165.14,20274.0,165.39,165.61,165.03,165.14,20274.0
2022-01-07 15:30:00,165.1,165.28,164.36,164.63,93296.0,165.1,165.28,164.36,164.63,93296.0
2022-01-10 09:30:00,147.48,150.6,142.69,144.12,1281731.0,147.48,150.6,142.69,144.12,1281731.0
2022-01-10 10:00:00,144.15,145.5,140.0,140.35,813298.0,144.15,145.5,140.0,140.35,813298.0
2022-01-10 10:30:00,140.31,142.7,140.09,142.13,691860.0,140.31,142.7,140.09,142.13,691860.0
2022-01-10 11:00:00,142.11,142.81,140.5,140.55,407378.0,142.11,142.81,140.5,140.55,407378.0
2022-01-10 11:30:00,140.56,141.54,140.32,140.77,238477.0,140.56,141.54,140.32,140.77,238477.0
2022-01-10 12:00:00,140.76,141.9,140.22,140.25,191477.0,140.76,141.9,140.22,140.25,191477.0
2022-01-10 12:30:00,140.24,140.47,138.62,138.97,281135.0,140.24,140.47,138.62,138.97,281135.0
2022-01-10 13:00:00,138.96,139.7,138.19,139.46,334637.0,138.96,139.7,138.19,139.46,334637.0
2022-01-10 13:30:00,139.44,141.25,139.42,141.25,317699.0,139.44,141.25,139.42,141.25,317699.0
2022-01-10 14:00:00,141.27,141.46,139.16,139.17,231324.0,141.27,141.46,139.16,139.17,231324.0
2022-01-10 14:30:00,139.15,141.37,139.15,140.13,215498.0,139.15,141.37,139.15,140.13,215498.0
2022-01-10 15:00:00,140.2,140.75,138.95,140.14,272999.0,140.2,140.75,138.95,140.14,272999.0
2022-01-10 15:30:00,140.14,143.15,139.99,142.99,983177.0,140.14,143.15,139.99,142.99,983177.0
2022-01-11 09:30:00,141.29,147.75,141.29,146.16,727739.0,141.29,147.75,141.29,146.16,727739.0
2022-01-11 10:00:00,146.13,146.38,143.29,143.78,497698.0,146.13,146.38,143.29,143.78,497698.0
2022-01-11 10:30:00,143.75,145.08,142.52,143.5,342789.0,143.75,145.08,142.52,143.5,342789.0
2022-01-11 11:00:00,143.56,146.02,143.51,145.59,700641.0,143.56,146.02,143.51,145.59,700641.0
2022-01-11 11:30:00,145.64,147.02,145.6,146.66,212668.0,145.64,147.02,145.6,146.66,212668.0
2022-01-11 12:00:00,146.69,147.22,145.9,146.19,200849.0,146.69,147.22,145.9,146.19,200849.0
2022-01-11 12:30:00,146.12,147.38,145.3,147.09,523389.0,146.12,147.38,145.3,147.09,523389.0
2022-01-11 13:00:00,147.18,148.05,146.61,147.8,210644.0,147.18,148.05,146.61,147.8,210644.0
2022-01-11 13:30:00,147.74,148.26,147.25,147.75,145280.0,147.74,148.26,147.25,147.75,145280.0
2022-01-11 14:00:00,147.69,148.45,147.54,148.4,172168.0,147.69,148.45,147.54,148.4,172168.0
2022-01-11 14:30:00,148.4,148.77,147.68,148.65,183875.0,148.4,148.77,147.68,148.65,183875.0
2022-01-11 15:00:00,148.71,149.25,148.31,148.66,193938.0,148.71,149.25,148.31,148.66,193938.0
2022-01-11 15:30:00,148.65,149.05,147.86,148.41,528292.0,148.65,149.05,147.86,148.41,528292.0
2022-01-12 09:30:00,149.66,157.0,149.52,155.27,658642.0,149.66,157.0,149.52,155.27,658642.0
2022-01-12 10:00:00,155.27,155.78,153.43,155.63,234569.0,155.27,155.78,153.43,155.63,234569.0
2022-01-12 10:30:00,155.61,155.65,152.7,154.1,218180.0,155.61,155.65,152.7,154.1,218180.0
2022-01-12 11:00:00,154.1,154.67,152.83,154.67,189493.0,154.1,154.67,152.83,154.67,189493.0
2022-01-12 11:30:00,154.66,156.26,154.33,156.04,188611.0,154.66,156.26,154.33,156.04,188611.0
2022-01-12 12:00:00,156.14,157.42,155.77,157.42,137274.0,156.14,157.42,155.77,157.42,137274.0
2022-01-12 12:30:00,157.49,157.67,156.62,157.25,165067.0,157.49,157.67,156.62,157.25,165067.0
2022-01-12 13:00:00,157.33,157.56,156.5,156.62,94582.0,157.33,157.56,156.5,156.62,94582.0
2022-01-12 13:30:00,156.6,156.97,155.8,156.97,119354.0,156.6,156.97,155.8,156.97,119354.0
2022-01-12 14:00:00,157.0,157.0,155.1,156.51,84130.0,157.0,157.0,155.1,156.51,84130.0
2022-01-12 14:30:00,156.59,156.78,155.77,156.19,78866.0,156.59,156.78,155.77,156.19,78866.0
2022-01-12 15:00:00,156.25,157.0,155.85,156.77,102018.0,156.25,157.0,155.85,156.77,102018.0
2022-01-12 15:30:00,156.77,157.37,155.81,155.98,422937.0,156.77,157.37,155.81,155.98,422937.0
2022-01-13 09:30:00,156.28,156.59,154.71,155.75,230080.0,156.28,156.59,154.71,155.75,230080.0
2022-01-13 10:00:00,155.78,155.88,154.03,154.66,140254.0,155.78,155.88,154.03,154.66,140254.0
2022-01-13 10:30:00,154.59,155.34,154.28,154.96,184822.0,154.59,155.34,154.28,154.96,184822.0
2022-01-13 11:00:00,154.99,156.46,154.53,156.0,107846.0,154.99,156.46,154.53,156.0,107846.0
2022-01-13 11:30:00,156.0,156.0,154.81,154.81,75400.0,156.0,156.0,154.81,154.81,75400.0
2022-01-13 12:00:00,154.84,155.05,154.31,154.54,117864.0,154.84,155.05,154.31,154.54,117864.0
2022-01-13 12:30:00,154.47,154.7,154.08,154.35,83513.0,154.47,154.7,154.08,154.35,83513.0
2022-01-13 13:00:00,154.36,155.28,154.1,155.15,62131.0,154.36,155.28,154.1,155.15,62131.0
2022-01-13 13:30:00,155.13,155.13,154.67,154.83,60448.0,155.13,155.13,154.67,154.83,60448.0
2022-01-13 14:00:00,154.81,155.5,154.73,155.27,78232.0,154.81,155.5,154.73,155.27,78232.0
2022-01-13 14:30:00,155.27,155.75,155.17,155.65,72657.0,155.27,155.75,155.17,155.65,72657.0
2022-01-13 15:00:00,155.6,155.65,154.41,155.13,117315.0,155.6,155.65,154.41,155.13,117315.0
2022-01-13 15:30:00,155.13,155.38,154.57,154.79,453947.0,155.13,155.38,154.57,154.79,453947.0
2022-01-14 09:30:00,154.09,154.46,152.29,152.55,168873.0,154.09,154.46,152.29,152.55,168873.0
2022-01-14 10:00:00,152.56,152.91,150.59,152.05,294482.0,152.56,152.91,150.59,152.05,294482.0
2022-01-14 10:30:00,152.0,152.0,150.25,150.3,104139.0,152.0,152.0,150.25,150.3,104139.0
2022-01-14 11:00:00,150.37,150.77,149.41,150.51,130241.0,150.37,150.77,149.41,150.51,130241.0
2022-01-14 11:30:00,150.55,151.59,150.11,151.47,57716.0,150.55,151.59,150.11,151.47,57716.0
2022-01-14 12:00:00,151.34,151.75,150.67,151.63,44593.0,151.34,151.75,150.67,151.63,44593.0
2022-01-14 12:30:00,151.64,151.75,151.36,151.64,77228.0,151.64,151.75,151.36,151.64,77228.0
2022-01-14 13:00:00,151.65,151.92,151.31,151.49,68845.0,151.65,151.92,151.31,151.49,68845.0
2022-01-14 13:30:00,151.46,152.04,151.43,151.89,95931.0,151.46,152.04,151.43,151.89,95931.0
2022-01-14 14:00:00,151.81,151.92,151.42,151.88,67352.0,151.81,151.92,151.42,151.88,67352.0
2022-01-14 14:30:00,151.79,152.56,151.73,152.16,91674.0,151.79,152.56,151.73,152.16,91674.0
2022-01-14 15:00:00,152.16,152.58,151.48,152.4,147863.0,152.16,152.58,151.48,152.4,147863.0
2022-01-14 15:30:00,152.4,153.29,152.34,152.57,346222.0,152.4,153.29,152.34,152.57,346222.0
2022-01-18 09:30:00,157.43,158.8,155.0,157.84,852110.0,157.43,158.8,155.0,157.84,852110.0
2022-01-18 10:00:00,157.82,159.0,156.93,158.4,328930.0,157.82,159.0,156.93,158.4,328930.0
2022-01-18 10:30:00,158.35,160.85,158.19,159.22,335741.0,158.35,160.85,158.19,159.22,335741.0
2022-01-18 11:00:00,159.14,159.56,157.35,157.62,264356.0,159.14,159.56,157.35,157.62,264356.0
2022-01-18 11:30:00,157.45,158.87,157.3,157.99,182725.0,157.45,158.87,157.3,157.99,182725.0
2022-01-18 12:00:00,158.0,158.21,156.93,156.99,172818.0,158.0,158.21,156.93,156.99,172818.0
2022-01-18 12:30:00,156.93,157.21,155.66,155.7,134764.0,156.93,157.21,155.66,155.7,134764.0
2022-01-18 13:00:00,155.67,156.57,155.3,155.89,125993.0,155.67,156.57,155.3,155.89,125993.0
2022-01-18 13:30:00,155.89,156.74,155.0,155.38,253310.0,155.89,156.74,155.0,155.38,253310.0
2022-01-18 14:00:00,155.38,155.62,153.77,155.06,135740.0,155.38,155.62,153.77,155.06,135740.0
2022-01-18 14:30:00,155.15,156.15,154.62,154.91,191667.0,155.15,156.15,154.62,154.91,191667.0
2022-01-18 15:00:00,154.96,155.19,153.51,153.96,252351.0,154.96,155.19,153.51,153.96,252351.0
2022-01-18 15:30:00,154.0,154.19,152.79,154.04,567890.0,154.0,154.19,152.79,154.04,567890.0
2022-01-19 09:30:00,155.26,163.48,155.2,162.97,371637.0,155.26,163.48,155.2,162.97,371637.0
2022-01-19 10:00:00,163.03,166.28,162.59,163.63,768775.0,163.03,166.28,162.59,163.63,768775.0
2022-01-19 10:30:00,163.57,165.25,162.35,163.95,286160.0,163.57,165.25,162.35,163.95,286160.0
2022-01-19 11:00:00,163.85,165.0,163.04,163.73,205307.0,163.85,165.0,163.04,163.73,205307.0
2022-01-19 11:30:00,163.81,165.1,162.87,164.87,206563.0,163.81,165.1,162.87,164.87,206563.0
2022-01-19 12:00:00,164.86,167.0,164.44,166.78,146173.0,164.86,167.0,164.44,166.78,146173.0
2022-01-19 12:30:00,166.83,167.53,166.1,166.97,182198.0,166.83,167.53,166.1,166.97,182198.0
2022-01-19 13:00:00,166.96,167.83,166.15,167.77,128526.0,166.96,167.83,166.15,167.77,128526.0
2022-01-19 13:30:00,167.81,167.95,166.67,167.0,106559.0,167.81,167.95,166.67,167.0,106559.0
2022-01-19 14:00:00,166.99,167.28,165.0,165.67,167846.0,166.99,167.28,165.0,165.67,167846.0
2022-01-19 14:30:00,165.58,166.0,165.22,165.44,93766.0,165.58,166.0,165.22,165.44,93766.0
2022-01-19 15:00:00,165.5,165.5,163.81,163.86,166641.0,165.5,165.5,163.81,163.86,166641.0
2022-01-19 15:30:00,163.81,163.99,162.92,163.37,480917.0,163.81,163.99,162.92,163.37,480917.0
2022-01-20 09:30:00,164.66,167.79,163.35,165.69,243504.0,164.66,167.79,163.35,165.69,243504.0
2022-01-20 10:00:00,165.75,167.51,165.49,166.23,116556.0,165.75,167.51,165.49,166.23,116556.0
2022-01-20 10:30:00,166.27,168.98,166.27,167.43,167792.0,166.27,168.98,166.27,167.43,167792.0
2022-01-20 11:00:00,167.43,168.03,166.8,167.54,56281.0,167.43,168.03,166.8,167.54,56281.0
2022-01-20 11:30:00,167.53,168.18,167.01,167.01,43485.0,167.53,168.18,167.01,167.01,43485.0
2022-01-20 12:00:00,167.05,167.05,165.47,165.87,46849.0,167.05,167.05,165.47,165.87,46849.0
2022-01-20 12:30:00,165.87,167.29,165.87,166.85,50864.0,165.87,167.29,165.87,166.85,50864.0
2022-01-20 13:00:00,166.6,166.99,166.02,166.83,34268.0,166.6,166.99,166.02,166.83,34268.0
2022-01-20 13:30:00,166.9,167.5,166.48,167.3,34310.0,166.9,167.5,166.48,167.3,34310.0
2022-01-20 14:00:00,167.31,167.5,165.88,166.35,32596.0,167.31,167.5,165.88,166.35,32596.0
2022-01-20 14:30:00,166.34,166.35,165.45,165.45,36223.0,166.34,166.35,165.45,165.45,36223.0
2022-01-20 15:00:00,165.62,165.77,163.82,164.19,111106.0,165.62,165.77,163.82,164.19,111106.0
2022-01-20 15:30:00,164.14,164.58,163.46,164.46,316857.0,164.14,164.58,163.46,164.46,316857.0
2022-01-21 09:30:00,164.33,167.65,163.5,165.1,130068.0,164.33,167.65,163.5,165.1,130068.0
2022-01-21 10:00:00,165.14,165.66,163.86,165.13,110058.0,165.14,165.66,163.86,165.13,110058.0
2022-01-21 10:30:00,164.92,166.65,164.92,166.24,56181.0,164.92,166.65,164.92,166.24,56181.0
2022-01-21 11:00:00,166.13,167.29,165.63,166.88,52038.0,166.13,167.29,165.63,166.88,52038.0
2022-01-21 11:30:00,166.83,167.05,166.01,166.55,187835.0,166.83,167.05,166.01,166.55,187835.0
2022-01-21 12:00:00,166.64,167.49,165.83,166.61,61149.0,166.64,167.49,165.83,166.61,61149.0
2022-01-21 12:30:00,166.53,167.09,166.23,167.02,35044.0,166.53,167.09,166.23,167.02,35044.0
2022-01-21 13:00:00,167.01,168.25,166.97,167.65,67123.0,167.01,168.25,166.97,167.65,67123.0
2022-01-21 13:30:00,167.69,169.08,167.64,167.8,91879.0,167.69,169.08,167.64,167.8,91879.0
2022-01-21 14:00:00,167.84,168.19,166.55,166.64,68072.0,167.84,168.19,166.55,166.64,68072.0
2022-01-21 14:30:00,166.6,166.71,165.78,165.9,100908.0,166.6,166.71,165.78,165.9,100908.0
2022-01-21 15:00:00,165.92,166.15,164.5,165.13,134324.0,165.92,166.15,164.5,165.13,134324.0
2022-01-21 15:30:00,165.14,165.57,164.6,164.74,399150.0,165.14,165.57,164.6,164.74,399150.0
2022-01-24 09:30:00,163.14,164.4,160.42,161.41,151375.0,163.14,164.4,160.42,161.41,151375.0
2022-01-24 10:00:00,161.4,161.77,158.19,159.12,146151.0,161.4,161.77,158.19,159.12,146151.0
2022-01-24 10:30:00,159.17,160.43,158.67,158.95,93288.0,159.17,160.43,158.67,158.95,93288.0
2022-01-24 11:00:00,159.07,159.42,158.0,158.37,124523.0,159.07,159.42,158.0,158.37,124523.0
2022-01-24 11:30:00,158.24,159.32,157.4,159.26,285755.0,158.24,159.32,157.4,159.26,285755.0
2022-01-24 12:00:00,159.28,159.39,157.7,157.89,127072.0,159.28,159.39,157.7,157.89,127072.0
2022-01-24 12:30:00,158.0,160.45,157.99,160.18,100845.0,158.0,160.45,157.99,160.18,100845.0
2022-01-24 13:00:00,160.23,161.58,159.77,161.3,87423.0,160.23,161.58,159.77,161.3,87423.0
2022-01-24 13:30:00,161.1,162.18,160.99,161.98,58141.0,161.1,162.18,160.99,161.98,58141.0
2022-01-24 14:00:00,161.93,163.85,161.93,162.34,100259.0,161.93,163.85,161.93,162.34,100259.0
2022-01-24 14:30:00,162.34,162.95,160.88,162.95,69253.0,162.34,162.95,160.88,162.95,69253.0
2022-01-24 15:00:00,162.84,164.0,162.78,163.74,69070.0,162.84,164.0,162.78,163.74,69070.0
2022-01-24 15:30:00,163.74,165.19,163.51,165.01,239126.0,163.74,165.19,163.51,165.01,239126.0
2022-01-25 09:30:00,161.99,164.87,160.04,160.28,107647.0,161.99,164.87,160.04,160.28,107647.0
2022-01-25 10:00:00,160.43,162.19,160.28,161.88,84371.0,160.43,162.19,160.28,161.88,84371.0
2022-01-25 10:30:00,161.86,162.58,160.38,160.62,63643.0,161.86,162.58,160.38,160.62,63643.0
2022-01-25 11:00:00,160.7,160.74,159.53,159.94,31321.0,160.7,160.74,159.53,159.94,31321.0
2022-01-25 11:30:00,159.93,160.2,158.99,159.3,33280.0,159.93,160.2,158.99,159.3,33280.0
2022-01-25 12:00:00,159.18,160.19,158.5,159.76,38877.0,159.18,160.19,158.5,159.76,38877.0
2022-01-25 12:30:00,159.86,159.93,158.88,159.23,26208.0,159.86,159.93,158.88,159.23,26208.0
2022-01-25 13:00:00,159.21,160.22,158.75,160.15,32975.0,159.21,160.22,158.75,160.15,32975.0
2022-01-25 13:30:00,160.08,160.85,159.87,160.64,48460.0,160.08,160.85,159.87,160.64,48460.0
2022-01-25 14:00:00,160.6,161.27,160.13,161.18,60289.0,160.6,161.27,160.13,161.18,60289.0
2022-01-25 14:30:00,161.21,161.61,160.64,161.53,49484.0,161.21,161.61,160.64,161.53,49484.0
2022-01-25 15:00:00,161.45,161.45,159.25,159.37,45838.0,161.45,161.45,159.25,159.37,45838.0
2022-01-25 15:30:00,159.33,159.38,158.29,158.34,179037.0,159.33,159.38,158.29,158.34,179037.0
2022-01-26 09:30:00,159.21,159.95,158.0,159.19,82023.0,159.21,159.95,158.0,159.19,82023.0
2022-01-26 10:00:00,159.12,159.41,158.0,158.22,88965.0,159.12,159.41,158.0,158.22,88965.0
2022-01-26 10:30:00,158.15,159.3,157.99,158.74,96470.0,158.15,159.3,157.99,158.74,96470.0
2022-01-26 11:00:00,158.53,159.17,158.38,158.91,35543.0,158.53,159.17,158.38,158.91,35543.0
2022-01-26 11:30:00,158.89,159.18,158.05,158.46,23723.0,158.89,159.18,158.05,158.46,23723.0
2022-01-26 12:00:00,158.38,158.97,158.22,158.73,20815.0,158.38,158.97,158.22,158.73,20815.0
2022-01-26 12:30:00,158.7,159.27,158.51,159.04,35347.0,158.7,159.27,158.51,159.04,35347.0
2022-01-26 13:00:00,159.11,159.11,158.52,158.82,24734.0,159.11,159.11,158.52,158.82,24734.0
2022-01-26 13:30:00,158.71,159.23,158.51,159.03,29678.0,158.71,159.23,158.51,159.03,29678.0
2022-01-26 14:00:00,159.11,160.25,158.0,158.91,64970.0,159.11,160.25,158.0,158.91,64970.0
2022-01-26 14:30:00,158.91,158.97,156.56,158.01,377184.0,158.91,158.97,156.56,158.01,377184.0
2022-01-26 15:00:00,158.0,158.51,156.72,157.96,590278.0,158.0,158.51,156.72,157.96,590278.0
2022-01-26 15:30:00,158.0,158.38,157.42,158.03,457634.0,158.0,158.38,157.42,158.03,457634.0
2022-01-27 09:30:00,158.8,159.05,157.5,158.75,135203.0,158.8,159.05,157.5,158.75,135203.0
2022-01-27 10:00:00,158.34,159.0,157.71,157.71,208799.0,158.34,159.0,157.71,157.71,208799.0
2022-01-27 10:30:00,157.62,157.66,156.18,157.34,347730.0,157.62,157.66,156.18,157.34,347730.0
2022-01-27 11:00:00,157.52,157.91,156.96,157.51,102655.0,157.52,157.91,156.96,157.51,102655.0
2022-01-27 11:30:00,157.47,158.14,157.29,157.59,78218.0,157.47,158.14,157.29,157.59,78218.0
2022-01-27 12:00:00,157.55,157.57,157.0,157.3,89844.0,157.55,157.57,157.0,157.3,89844.0
2022-01-27 12:30:00,157.37,157.38,155.79,157.07,90923.0,157.37,157.38,155.79,157.07,90923.0
2022-01-27 13:00:00,156.98,157.24,155.79,155.8,91316.0,156.98,157.24,155.79,155.8,91316.0
2022-01-27 13:30:00,155.82,156.47,155.06,155.9,60068.0,155.82,156.47,155.06,155.9,60068.0
2022-01-27 14:00:00,155.81,156.76,155.59,156.54,100456.0,155.81,156.76,155.59,156.54,100456.0
2022-01-27 14:30:00,156.54,157.13,156.21,156.89,122465.0,156.54,157.13,156.21,156.89,122465.0
2022-01-27 15:00:00,157.03,157.52,156.61,157.21,70251.0,157.03,157.52,156.61,157.21,70251.0
2022-01-27 15:30:00,157.17,157.8,156.77,157.3,217125.0,157.17,157.8,156.77,157.3,217125.0
2022-01-28 09:30:00,157.74,158.54,156.17,156.5,108515.0,157.74,158.54,156.17,156.5,108515.0
2022-01-28 10:00:00,156.54,156.66,155.42,156.04,119345.0,156.54,156.66,155.42,156.04,119345.0
2022-01-28 10:30:00,156.03,156.71,155.29,155.42,308679.0,156.03,156.71,155.29,155.42,308679.0
2022-01-28 11:00:00,155.33,156.0,154.79,155.44,176143.0,155.33,156.0,154.79,155.44,176143.0
2022-01-28 11:30:00,155.43,156.16,154.26,154.6,1161921.0,155.43,156.16,154.26,154.6,1161921.0
2022-01-28 12:00:00,154.48,156.15,154.4,155.93,49844.0,154.48,156.15,154.4,155.93,49844.0
2022-01-28 12:30:00,155.88,156.17,155.39,155.88,100207.0,155.88,156.17,155.39,155.88,100207.0
2022-01-28 13:00:00,155.8,156.61,155.73,156.04,29281.0,155.8,156.61,155.73,156.04,29281.0
2022-01-28 13:30:00,156.03,156.66,155.59,156.29,56371.0,156.03,156.66,155.59,156.29,56371.0
2022-01-28 14:00:00,156.23,156.65,155.26,155.83,60346.0,156.23,156.65,155.26,155.83,60346.0
2022-01-28 14:30:00,155.76,157.32,155.61,157.22,149009.0,155.76,157.32,155.61,157.22,149009.0
2022-01-28 15:00:00,157.22,157.73,156.76,157.13,156095.0,157.22,157.73,156.76,157.13,156095.0
2022-01-28 15:30:00,157.14,159.27,156.87,158.8,256217.0,157.14,159.27,156.87,158.8,256217.0
2022-01-31 09:30:00,159.96,160.0,158.48,159.36,109439.0,159.96,160.0,158.48,159.36,109439.0
2022-01-31 10:00:00,159.49,161.35,159.34,160.68,85848.0,159.49,161.35,159.34,160.68,85848.0
2022-01-31 10:30:00,160.77,162.46,160.21,162.35,90840.0,160.77,162.46,160.21,162.35,90840.0
2022-01-31 11:00:00,162.35,162.88,161.64,162.67,115553.0,162.35,162.88,161.64,162.67,115553.0
2022-01-31 11:30:00,162.63,163.98,162.45,163.77,58764.0,162.63,163.98,162.45,163.77,58764.0
2022-01-31 12:00:00,163.86,164.28,163.47,163.9,74453.0,163.86,164.28,163.47,163.9,74453.0
2022-01-31 12:30:00,163.8,169.99,163.66,167.98,298213.0,163.8,169.99,163.66,167.98,298213.0
2022-01-31 13:00:00,167.85,168.01,159.25,162.58,900891.0,167.85,168.01,159.25,162.58,900891.0
2022-01-31 13:30:00,162.52,162.94,161.72,162.8,94808.0,162.52,162.94,161.72,162.8,94808.0
2022-01-31 14:00:00,162.73,163.0,161.95,162.73,78811.0,162.73,163.0,161.95,162.73,78811.0
2022-01-31 14:30:00,162.67,163.07,162.06,162.25,68781.0,162.67,163.07,162.06,162.25,68781.0
2022-01-31 15:00:00,162.3,162.49,161.39,162.19,96255.0,162.3,162.49,161.39,162.19,96255.0
2022-01-31 15:30:00,162.18,163.76,162.01,163.4,266366.0,162.18,163.76,162.01,163.4,266366.0
2022-02-01 09:30:00,163.96,164.27,159.41,159.86,107156.0,163.96,164.27,159.41,159.86,107156.0
2022-02-01 10:00:00,159.74,159.99,158.1,159.11,90266.0,159.74,159.99,158.1,159.11,90266.0
2022-02-01 10:30:00,159.25,159.81,158.16,159.26,85209.0,159.25,159.81,158.16,159.26,85209.0
2022-02-01 11:00:00,159.24,159.51,158.25,159.34,122549.0,159.24,159.51,158.25,159.34,122549.0
2022-02-01 11:30:00,159.41,160.18,159.08,160.05,84123.0,159.41,160.18,159.08,160.05,84123.0
2022-02-01 12:00:00,160.09,160.13,159.17,159.52,50253.0,160.09,160.13,159.17,159.52,50253.0
2022-02-01 12:30:00,159.52,159.52,158.33,158.79,39924.0,159.52,159.52,158.33,158.79,39924.0
2022-02-01 13:00:00,158.79,159.28,158.63,159.27,22966.0,158.79,159.28,158.63,159.27,22966.0
2022-02-01 13:30:00,159.16,159.18,158.56,158.82,34787.0,159.16,159.18,158.56,158.82,34787.0
2022-02-01 14:00:00,158.7,159.38,158.58,158.87,44533.0,158.7,159.38,158.58,158.87,44533.0
2022-02-01 14:30:00,158.89,159.43,158.84,159.25,24614.0,158.89,159.43,158.84,159.25,24614.0
2022-02-01 15:00:00,159.17,159.64,159.16,159.62,38834.0,159.17,159.64,159.16,159.62,38834.0
2022-02-01 15:30:00,159.65,160.45,159.47,160.25,168970.0,159.65,160.45,159.47,160.25,168970.0
2022-02-02 09:30:00,159.61,164.81,158.39,164.76,346338.0,159.61,164.81,158.39,164.76,346338.0
2022-02-02 10:00:00,164.78,165.97,164.14,165.09,182585.0,164.78,165.97,164.14,165.09,182585.0
2022-02-02 10:30:00,165.1,165.82,164.64,165.28,82093.0,165.1,165.82,164.64,165.28,82093.0
2022-02-02 11:00:00,165.46,165.46,164.2,164.93,72446.0,165.46,165.46,164.2,164.93,72446.0
2022-02-02 11:30:00,164.97,165.24,164.4,165.24,90875.0,164.97,165.24,164.4,165.24,90875.0
2022-02-02 12:00:00,165.27,165.57,164.96,165.0,46472.0,165.27,165.57,164.96,165.0,46472.0
2022-02-02 12:30:00,164.97,165.44,164.93,165.27,32112.0,164.97,165.44,164.93,165.27,32112.0
2022-02-02 13:00:00,165.31,165.55,164.91,165.04,27357.0,165.31,165.55,164.91,165.04,27357.0
2022-02-02 13:30:00,165.01,165.83,164.99,165.41,23549.0,165.01,165.83,164.99,165.41,23549.0
2022-02-02 14:00:00,165.5,165.53,164.65,164.93,46885.0,165.5,165.53,164.65,164.93,46885.0
2022-02-02 14:30:00,164.99,165.22,164.67,165.0,27506.0,164.99,165.22,164.67,165.0,27506.0
2022-02-02 15:00:00,165.03,165.88,164.86,165.7,46598.0,165.03,165.88,164.86,165.7,46598.0
2022-02-02 15:30:00,165.76,165.86,165.02,165.04,282952.0,165.76,165.86,165.02,165.04,282952.0
2022-02-03 09:30:00,162.77,164.99,162.09,164.68,109081.0,162.77,164.99,162.09,164.68,109081.0
2022-02-03 10:00:00,164.78,165.86,164.28,165.2,65607.0,164.78,165.86,164.28,165.2,65607.0
2022-02-03 10:30:00,165.33,165.48,164.46,164.82,115669.0,165.33,165.48,164.46,164.82,115669.0
2022-02-03 11:00:00,164.98,165.64,164.76,165.01,55897.0,164.98,165.64,164.76,165.01,55897.0
2022-02-03 11:30:00,164.99,165.19,164.46,164.7,38866.0,164.99,165.19,164.46,164.7,38866.0
2022-02-03 12:00:00,164.7,164.74,164.13,164.21,119075.0,164.7,164.74,164.13,164.21,119075.0
2022-02-03 12:30:00,164.21,164.49,163.82,164.1,47534.0,164.21,164.49,163.82,164.1,47534.0
2022-02-03 13:00:00,164.0,164.29,163.6,163.96,22804.0,164.0,164.29,163.6,163.96,22804.0
2022-02-03 13:30:00,163.95,164.11,163.27,163.4,41398.0,163.95,164.11,163.27,163.4,41398.0
2022-02-03 14:00:00,163.34,164.0,163.07,163.86,39767.0,163.34,164.0,163.07,163.86,39767.0
2022-02-03 14:30:00,163.8,163.98,163.18,163.39,29305.0,163.8,163.98,163.18,163.39,29305.0
2022-02-03 15:00:00,163.42,164.03,163.14,163.66,57164.0,163.42,164.03,163.14,163.66,57164.0
2022-02-03 15:30:00,163.59,163.76,162.63,163.05,282478.0,163.59,163.76,162.63,163.05,282478.0
2022-02-04 09:30:00,161.78,161.78,159.23,160.72,153792.0,161.78,161.78,159.23,160.72,153792.0
2022-02-04 10:00:00,160.72,174.5,160.37,170.15,943084.0,160.72,174.5,160.37,170.15,943084.0
2022-02-04 10:30:00,170.01,171.88,168.55,171.69,385799.0,170.01,171.88,168.55,171.69,385799.0
2022-02-04 11:00:00,171.87,172.56,169.43,171.09,342170.0,171.87,172.56,169.43,171.09,342170.0
2022-02-04 11:30:00,171.03,172.93,170.83,172.65,137434.0,171.03,172.93,170.83,172.65,137434.0
2022-02-04 12:00:00,172.64,172.65,171.0,171.86,225633.0,172.64,172.65,171.0,171.86,225633.0
2022-02-04 12:30:00,171.99,172.92,171.78,172.83,118305.0,171.99,172.92,171.78,172.83,118305.0
2022-02-04 13:00:00,172.81,175.47,172.81,174.94,540063.0,172.81,175.47,172.81,174.94,540063.0
2022-02-04 13:30:00,175.0,175.1,172.67,173.23,170597.0,175.0,175.1,172.67,173.23,170597.0
2022-02-04 14:00:00,173.3,174.48,173.21,174.37,116854.0,173.3,174.48,173.21,174.37,116854.0
2022-02-04 14:30:00,174.28,175.24,174.21,175.09,129956.0,174.28,175.24,174.21,175.09,129956.0
2022-02-04 15:00:00,175.1,175.64,174.9,175.03,165732.0,175.1,175.64,174.9,175.03,165732.0
2022-02-04 15:30:00,175.03,175.54,174.6,175.0,585856.0,175.03,175.54,174.6,175.0,585856.0
2022-02-07 09:30:00,175.0,176.61,174.57,175.12,206894.0,175.0,176.61,174.57,175.12,206894.0
2022-02-07 10:00:00,175.12,175.14,173.57,174.7,241735.0,175.12,175.14,173.57,174.7,241735.0
2022-02-07 10:30:00,174.7,175.87,174.51,175.8,114415.0,174.7,175.87,174.51,175.8,114415.0
2022-02-07 11:00:00,175.8,176.4,174.63,174.82,111068.0,175.8,176.4,174.63,174.82,111068.0
2022-02-07 11:30:00,174.73,175.25,174.11,174.36,121446.0,174.73,175.25,174.11,174.36,121446.0
2022-02-07 12:00:00,174.4,175.01,174.02,174.08,63094.0,174.4,175.01,174.02,174.08,63094.0
2022-02-07 12:30:00,174.14,175.08,174.1,174.97,84232.0,174.14,175.08,174.1,174.97,84232.0
2022-02-07 13:00:00,174.96,175.29,174.52,175.11,80751.0,174.96,175.29,174.52,175.11,80751.0
2022-02-07 13:30:00,175.1,175.25,174.93,175.1,67936.0,175.1,175.25,174.93,175.1,67936.0
2022-02-07 14:00:00,175.04,175.51,174.79,175.5,69135.0,175.04,175.51,174.79,175.5,69135.0
2022-02-07 14:30:00,175.64,176.18,175.13,175.42,99181.0,175.64,176.18,175.13,175.42,99181.0
2022-02-07 15:00:00,175.47,175.87,174.91,175.2,115591.0,175.47,175.87,174.91,175.2,115591.0
2022-02-07 15:30:00,175.2,175.2,174.39,175.0,512542.0,175.2,175.2,174.39,175.0,512542.0
2022-02-08 09:30:00,169.95,178.5,169.6,172.06,800309.0,169.95,178.5,169.6,172.06,800309.0
2022-02-08 10:00:00,172.0,173.66,170.81,171.73,339798.0,172.0,173.66,170.81,171.73,339798.0
2022-02-08 10:30:00,171.67,174.48,171.23,174.15,150653.0,171.67,174.48,171.23,174.15,150653.0
2022-02-08 11:00:00,174.07,174.17,172.01,172.71,103831.0,174.07,174.17,172.01,172.71,103831.0
2022-02-08 11:30:00,172.73,173.38,172.34,173.26,141417.0,172.73,173.38,172.34,173.26,141417.0
2022-02-08 12:00:00,173.2,173.66,172.73,173.17,83256.0,173.2,173.66,172.73,173.17,83256.0
2022-02-08 12:30:00,173.2,173.7,173.06,173.43,63149.0,173.2,173.7,173.06,173.43,63149.0
2022-02-08 13:00:00,173.37,174.1,173.08,173.61,51513.0,173.37,174.1,173.08,173.61,51513.0
2022-02-08 13:30:00,173.61,174.0,173.19,173.78,53316.0,173.61,174.0,173.19,173.78,53316.0
2022-02-08 14:00:00,173.8,173.93,172.05,172.55,129218.0,173.8,173.93,172.05,172.55,129218.0
2022-02-08 14:30:00,172.55,172.68,171.91,172.09,117510.0,172.55,172.68,171.91,172.09,117510.0
2022-02-08 15:00:00,172.06,173.17,171.97,172.79,165858.0,172.06,173.17,171.97,172.79,165858.0
2022-02-08 15:30:00,172.75,172.96,171.7,172.19,384840.0,172.75,172.96,171.7,172.19,384840.0
2022-02-09 09:30:00,173.48,173.48,170.31,171.74,87348.0,173.48,173.48,170.31,171.74,87348.0
2022-02-09 10:00:00,171.79,172.25,170.88,171.43,93507.0,171.79,172.25,170.88,171.43,93507.0
2022-02-09 10:30:00,171.46,171.52,170.44,170.73,51190.0,171.46,171.52,170.44,170.73,51190.0
2022-02-09 11:00:00,170.71,170.8,168.91,169.18,57433.0,170.71,170.8,168.91,169.18,57433.0
2022-02-09 11:30:00,169.18,170.78,169.18,170.29,60355.0,169.18,170.78,169.18,170.29,60355.0
2022-02-09 12:00:00,170.22,171.74,170.13,171.71,38428.0,170.22,171.74,170.13,171.71,38428.0
2022-02-09 12:30:00,171.71,172.61,171.41,172.58,32087.0,171.71,172.61,171.41,172.58,32087.0
2022-02-09 13:00:00,172.6,172.7,171.42,171.51,32256.0,172.6,172.7,171.42,171.51,32256.0
2022-02-09 13:30:00,171.53,172.15,171.05,172.15,25414.0,171.53,172.15,171.05,172.15,25414.0
2022-02-09 14:00:00,172.16,173.62,172.14,173.5,51821.0,172.16,173.62,172.14,173.5,51821.0
2022-02-09 14:30:00,173.56,173.59,171.83,171.84,64024.0,173.56,173.59,171.83,171.84,64024.0
2022-02-09 15:00:00,171.91,172.27,171.67,172.18,42171.0,171.91,172.27,171.67,172.18,42171.0
2022-02-09 15:30:00,172.26,172.53,171.9,172.36,169038.0,172.26,172.53,171.9,172.36,169038.0
2022-02-10 09:30:00,170.1,175.78,169.48,175.26,172112.0,170.1,175.78,169.48,175.26,172112.0
2022-02-10 10:00:00,175.35,177.31,175.18,176.98,82332.0,175.35,177.31,175.18,176.98,82332.0
2022-02-10 10:30:00,177.09,177.71,176.0,176.24,60595.0,177.09,177.71,176.0,176.24,60595.0
2022-02-10 11:00:00,176.12,176.5,175.57,176.3,27126.0,176.12,176.5,175.57,176.3,27126.0
2022-02-10 11:30:00,176.3,176.85,175.6,176.52,32489.0,176.3,176.85,175.6,176.52,32489.0
2022-02-10 12:00:00,176.41,177.03,176.38,176.92,44015.0,176.41,177.03,176.38,176.92,44015.0
2022-02-10 12:30:00,176.93,177.02,174.61,174.97,56076.0,176.93,177.02,174.61,174.97,56076.0
2022-02-10 13:00:00,175.0,176.06,174.3,174.66,51548.0,175.0,176.06,174.3,174.66,51548.0
2022-02-10 13:30:00,174.61,175.18,174.26,175.11,23941.0,174.61,175.18,174.26,175.11,23941.0
2022-02-10 14:00:00,175.18,175.18,173.83,174.23,35345.0,175.18,175.18,173.83,174.23,35345.0
2022-02-10 14:30:00,174.21,174.56,173.35,173.49,40058.0,174.21,174.56,173.35,173.49,40058.0
2022-02-10 15:00:00,173.51,173.82,173.0,173.33,32739.0,173.51,173.82,173.0,173.33,32739.0
2022-02-10 15:30:00,173.28,173.45,172.16,173.16,113650.0,173.28,173.45,172.16,173.16,113650.0
2022-02-11 09:30:00,173.42,174.7,172.48,172.53,70843.0,173.42,174.7,172.48,172.53,70843.0
2022-02-11 10:00:00,172.64,174.13,172.3,174.08,72031.0,172.64,174.13,172.3,174.08,72031.0
2022-02-11 10:30:00,174.14,174.62,173.27,173.87,48147.0,174.14,174.62,173.27,173.87,48147.0
2022-02-11 11:00:00,174.02,174.69,173.79,173.95,32563.0,174.02,174.69,173.79,173.95,32563.0
2022-02-11 11:30:00,173.94,174.19,173.31,173.81,28917.0,173.94,174.19,173.31,173.81,28917.0
2022-02-11 12:00:00,173.81,174.76,173.67,174.38,30022.0,173.81,174.76,173.67,174.38,30022.0
2022-02-11 12:30:00,174.31,174.65,173.65,173.67,52318.0,174.31,174.65,173.65,173.67,52318.0
2022-02-11 13:00:00,173.71,174.07,173.0,173.05,44714.0,173.71,174.07,173.0,173.05,44714.0
2022-02-11 13:30:00,172.99,173.0,171.51,172.41,43848.0,172.99,173.0,171.51,172.41,43848.0
2022-02-11 14:00:00,172.31,173.13,171.9,172.23,34973.0,172.31,173.13,171.9,172.23,34973.0
2022-02-11 14:30:00,172.22,173.0,171.94,172.13,29013.0,172.22,173.0,171.94,172.13,29013.0
2022-02-11 15:00:00,172.13,172.63,171.57,171.7,51028.0,172.13,172.63,171.57,171.7,51028.0
2022-02-11 15:30:00,171.7,171.96,170.69,171.48,157493.0,171.7,171.96,170.69,171.48,157493.0
2022-02-14 09:30:00,171.33,171.79,169.95,171.18,50668.0,171.33,171.79,169.95,171.18,50668.0
2022-02-14 10:00:00,171.24,171.24,169.88,170.87,42010.0,171.24,171.24,169.88,170.87,42010.0
2022-02-14 10:30:00,171.05,171.05,170.41,170.55,29792.0,171.05,171.05,170.41,170.55,29792.0
2022-02-14 11:00:00,170.66,171.86,170.47,171.44,23859.0,170.66,171.86,170.47,171.44,23859.0
2022-02-14 11:30:00,171.65,171.65,170.18,170.4,18731.0,171.65,171.65,170.18,170.4,18731.0
2022-02-14 12:00:00,170.43,170.86,169.81,169.93,20745.0,170.43,170.86,169.81,169.93,20745.0
2022-02-14 12:30:00,169.97,170.37,169.83,169.91,29471.0,169.97,170.37,169.83,169.91,29471.0
2022-02-14 13:00:00,169.91,170.9,169.42,169.47,62562.0,169.91,170.9,169.42,169.47,62562.0
2022-02-14 13:30:00,169.44,169.44,167.46,167.49,68785.0,169.44,169.44,167.46,167.49,68785.0
2022-02-14 14:00:00,167.46,168.52,167.04,168.03,66553.0,167.46,168.52,167.04,168.03,66553.0
2022-02-14 14:30:00,168.07,168.13,167.06,167.97,50600.0,168.07,168.13,167.06,167.97,50600.0
2022-02-14 15:00:00,167.99,168.14,167.33,167.78,42225.0,167.99,168.14,167.33,167.78,42225.0
2022-02-14 15:30:00,167.67,167.99,167.01,167.02,116602.0,167.67,167.99,167.01,167.02,116602.0
2022-02-15 09:30:00,168.02,169.64,167.34,169.39,42752.0,168.02,169.64,167.34,169.39,42752.0
2022-02-15 10:00:00,169.4,169.55,168.68,168.92,33686.0,169.4,169.55,168.68,168.92,33686.0
2022-02-15 10:30:00,168.97,169.88,168.77,169.73,41388.0,168.97,169.88,168.77,169.73,41388.0
2022-02-15 11:00:00,169.81,170.09,169.29,169.96,26956.0,169.81,170.09,169.29,169.96,26956.0
2022-02-15 11:30:00,170.08,170.1,169.61,169.68,42868.0,170.08,170.1,169.61,169.68,42868.0
2022-02-15 12:00:00,169.81,170.77,168.49,169.33,230871.0,169.81,170.77,168.49,169.33,230871.0
2022-02-15 12:30:00,169.27,169.93,169.13,169.78,26883.0,169.27,169.93,169.13,169.78,26883.0
2022-02-15 13:00:00,169.81,169.95,169.12,169.47,31030.0,169.81,169.95,169.12,169.47,31030.0
2022-02-15 13:30:00,169.47,169.51,169.1,169.1,18317.0,169.47,169.51,169.1,169.1,18317.0
2022-02-15 14:00:00,169.12,169.84,168.79,169.46,33371.0,169.12,169.84,168.79,169.46,33371.0
2022-02-15 14:30:00,169.46,170.57,169.41,170.52,47497.0,169.46,170.57,169.41,170.52,47497.0
2022-02-15 15:00:00,170.49,170.76,169.75,169.76,85827.0,170.49,170.76,169.75,169.76,85827.0
2022-02-15 15:30:00,169.72,169.88,168.76,168.88,219659.0,169.72,169.88,168.76,168.88,219659.0
2022-02-16 09:30:00,168.25,168.25,164.68,164.68,67880.0,168.25,168.25,164.68,164.68,67880.0
2022-02-16 10:00:00,164.7,165.17,163.61,163.97,130267.0,164.7,165.17,163.61,163.97,130267.0
2022-02-16 10:30:00,163.96,165.91,162.94,165.91,64835.0,163.96,165.91,162.94,165.91,64835.0
2022-02-16 11:00:00,165.87,166.57,165.49,166.34,47694.0,165.87,166.57,165.49,166.34,47694.0
2022-02-16 11:30:00,166.38,167.38,166.06,167.05,50730.0,166.38,167.38,166.06,167.05,50730.0
2022-02-16 12:00:00,167.07,167.32,166.63,167.05,27046.0,167.07,167.32,166.63,167.05,27046.0
2022-02-16 12:30:00,166.79,167.1,166.49,166.5,27590.0,166.79,167.1,166.49,166.5,27590.0
2022-02-16 13:00:00,166.34,166.42,165.57,165.59,11723.0,166.34,166.42,165.57,165.59,11723.0
2022-02-16 13:30:00,165.57,165.64,164.87,165.0,12686.0,165.57,165.64,164.87,165.0,12686.0
2022-02-16 14:00:00,165.08,166.47,165.08,166.3,24114.0,165.08,166.47,165.08,166.3,24114.0
2022-02-16 14:30:00,166.33,166.59,165.73,166.31,35174.0,166.33,166.59,165.73,166.31,35174.0
2022-02-16 15:00:00,166.55,167.47,166.54,166.77,39006.0,166.55,167.47,166.54,166.77,39006.0
2022-02-16 15:30:00,166.95,167.04,166.05,166.09,95375.0,166.95,167.04,166.05,166.09,95375.0
2022-02-17 09:30:00,164.9,165.87,163.99,165.52,58294.0,164.9,165.87,163.99,165.52,58294.0
2022-02-17 10:00:00,165.48,165.62,163.24,164.12,25565.0,165.48,165.62,163.24,164.12,25565.0
2022-02-17 10:30:00,164.14,166.15,163.95,165.5,62491.0,164.14,166.15,163.95,165.5,62491.0
2022-02-17 11:00:00,165.42,165.92,164.71,165.01,27982.0,165.42,165.92,164.71,165.01,27982.0
2022-02-17 11:30:00,164.99,165.28,164.38,164.69,23961.0,164.99,165.28,164.38,164.69,23961.0
2022-02-17 12:00:00,164.77,165.26,164.68,165.05,24144.0,164.77,165.26,164.68,165.05,24144.0
2022-02-17 12:30:00,165.01,165.39,164.61,164.75,18991.0,165.01,165.39,164.61,164.75,18991.0
2022-02-17 13:00:00,164.77,164.77,164.01,164.11,19425.0,164.77,164.77,164.01,164.11,19425.0
2022-02-17 13:30:00,164.11,164.45,164.01,164.23,20118.0,164.11,164.45,164.01,164.23,20118.0
2022-02-17 14:00:00,164.07,164.11,162.85,162.99,36677.0,164.07,164.11,162.85,162.99,36677.0
2022-02-17 14:30:00,162.96,163.45,162.8,162.82,30556.0,162.96,163.45,162.8,162.82,30556.0
2022-02-17 15:00:00,162.8,162.8,162.18,162.35,33784.0,162.8,162.8,162.18,162.35,33784.0
2022-02-17 15:30:00,162.33,163.11,161.88,162.14,199843.0,162.33,163.11,161.88,162.14,199843.0
2022-02-18 09:30:00,162.33,162.92,160.21,162.35,100909.0,162.33,162.92,160.21,162.35,100909.0
2022-02-18 10:00:00,162.2,162.93,160.97,161.45,55708.0,162.2,162.93,160.97,161.45,55708.0
2022-02-18 10:30:00,161.37,161.73,160.53,160.76,38641.0,161.37,161.73,160.53,160.76,38641.0
2022-02-18 11:00:00,160.68,160.68,159.25,160.0,45669.0,160.68,160.68,159.25,160.0,45669.0
2022-02-18 11:30:00,159.96,160.54,159.29,159.42,40797.0,159.96,160.54,159.29,159.42,40797.0
2022-02-18 12:00:00,159.33,160.29,159.1,160.12,69684.0,159.33,160.29,159.1,160.12,69684.0
2022-02-18 12:30:00,160.11,160.31,159.46,159.69,48430.0,160.11,160.31,159.46,159.69,48430.0
2022-02-18 13:00:00,159.7,160.1,159.43,159.59,36446.0,159.7,160.1,159.43,159.59,36446.0
2022-02-18 13:30:00,159.64,160.32,159.05,160.09,39916.0,159.64,160.32,159.05,160.09,39916.0
2022-02-18 14:00:00,160.08,160.33,159.36,160.3,35757.0,160.08,160.33,159.36,160.3,35757.0
2022-02-18 14:30:00,160.22,160.62,159.57,160.45,50162.0,160.22,160.62,159.57,160.45,50162.0
2022-02-18 15:00:00,160.49,160.65,159.0,159.1,36620.0,160.49,160.65,159.0,159.1,36620.0
2022-02-18 15:30:00,159.09,159.26,158.35,158.47,164279.0,159.09,159.26,158.35,158.47,164279.0
2022-02-22 09:30:00,157.52,159.41,157.52,158.33,99650.0,157.52,159.41,157.52,158.33,99650.0
2022-02-22 10:00:00,158.45,160.18,158.31,159.6,112121.0,158.45,160.18,158.31,159.6,112121.0
2022-02-22 10:30:00,159.66,159.66,158.0,158.06,50742.0,159.66,159.66,158.0,158.06,50742.0
2022-02-22 11:00:00,158.13,158.26,157.94,158.03,50449.0,158.13,158.26,157.94,158.03,50449.0
2022-02-22 11:30:00,158.02,158.42,158.0,158.25,41748.0,158.02,158.42,158.0,158.25,41748.0
2022-02-22 12:00:00,158.27,158.52,157.99,158.26,35999.0,158.27,158.52,157.99,158.26,35999.0
2022-02-22 12:30:00,158.18,158.74,158.0,158.15,43309.0,158.18,158.74,158.0,158.15,43309.0
2022-02-22 13:00:00,158.18,158.67,158.0,158.0,29103.0,158.18,158.67,158.0,158.0,29103.0
2022-02-22 13:30:00,158.04,158.28,157.89,158.07,62903.0,158.04,158.28,157.89,158.07,62903.0
2022-02-22 14:00:00,158.05,159.07,157.93,158.55,48873.0,158.05,159.07,157.93,158.55,48873.0
2022-02-22 14:30:00,158.53,159.15,158.01,158.9,36542.0,158.53,159.15,158.01,158.9,36542.0
2022-02-22 15:00:00,158.96,159.56,158.85,159.04,47256.0,158.96,159.56,158.85,159.04,47256.0
2022-02-22 15:30:00,158.95,159.17,157.96,158.28,129775.0,158.95,159.17,157.96,158.28,129775.0
2022-02-23 09:30:00,158.94,161.1,158.73,159.08,99573.0,158.94,161.1,158.73,159.08,99573.0
2022-02-23 10:00:00,158.98,159.4,158.08,158.3,31101.0,158.98,159.4,158.08,158.3,31101.0
2022-02-23 10:30:00,158.14,159.0,157.99,158.46,38604.0,158.14,159.0,157.99,158.46,38604.0
2022-02-23 11:00:00,158.34,159.19,157.9,158.71,65134.0,158.34,159.19,157.9,158.71,65134.0
2022-02-23 11:30:00,158.75,160.0,158.69,159.94,85135.0,158.75,160.0,158.69,159.94,85135.0
2022-02-23 12:00:00,159.97,160.37,159.81,160.29,41401.0,159.97,160.37,159.81,160.29,41401.0
2022-02-23 12:30:00,160.15,160.63,160.02,160.44,37319.0,160.15,160.63,160.02,160.44,37319.0
2022-02-23 13:00:00,160.34,160.47,158.73,158.85,39770.0,160.34,160.47,158.73,158.85,39770.0
2022-02-23 13:30:00,158.92,159.17,158.63,158.8,22146.0,158.92,159.17,158.63,158.8,22146.0
2022-02-23 14:00:00,158.77,159.0,158.15,158.43,45789.0,158.77,159.0,158.15,158.43,45789.0
2022-02-23 14:30:00,158.46,158.65,158.22,158.5,52255.0,158.46,158.65,158.22,158.5,52255.0
2022-02-23 15:00:00,158.55,158.8,157.76,158.7,53931.0,158.55,158.8,157.76,158.7,53931.0
2022-02-23 15:30:00,158.69,159.07,157.66,157.82,282802.0,158.69,159.07,157.66,157.82,282802.0
2022-02-24 09:30:00,154.79,158.66,153.97,157.75,171108.0,154.79,158.66,153.97,157.75,171108.0
2022-02-24 10:00:00,157.71,159.34,157.33,158.81,120630.0,157.71,159.34,157.33,158.81,120630.0
2022-02-24 10:30:00,158.63,160.07,158.45,159.66,73928.0,158.63,160.07,158.45,159.66,73928.0
2022-02-24 11:00:00,159.55,159.98,158.96,159.52,57561.0,159.55,159.98,158.96,159.52,57561.0
2022-02-24 11:30:00,159.49,159.69,158.11,158.9,34305.0,159.49,159.69,158.11,158.9,34305.0
2022-02-24 12:00:00,158.99,159.07,157.86,158.1,27353.0,158.99,159.07,157.86,158.1,27353.0
2022-02-24 12:30:00,158.16,158.55,157.8,158.16,28411.0,158.16,158.55,157.8,158.16,28411.0
2022-02-24 13:00:00,158.13,159.38,158.1,158.71,43779.0,158.13,159.38,158.1,158.71,43779.0
2022-02-24 13:30:00,158.78,159.95,158.78,159.15,26072.0,158.78,159.95,158.78,159.15,26072.0
2022-02-24 14:00:00,159.1,159.88,158.62,159.88,21585.0,159.1,159.88,158.62,159.88,21585.0
2022-02-24 14:30:00,159.89,160.78,159.88,160.63,29435.0,159.89,160.78,159.88,160.63,29435.0
2022-02-24 15:00:00,160.59,162.15,160.4,161.54,55589.0,160.59,162.15,160.4,161.54,55589.0
2022-02-24 15:30:00,161.62,163.39,161.62,163.39,170204.0,161.62,163.39,161.62,163.39,170204.0
2022-02-25 09:30:00,165.01,166.38,163.6,163.79,191006.0,165.01,166.38,163.6,163.79,191006.0
2022-02-25 10:00:00,163.59,163.61,161.14,163.14,112998.0,163.59,163.61,161.14,163.14,112998.0
2022-02-25 10:30:00,162.99,163.14,161.89,162.14,45583.0,162.99,163.14,161.89,162.14,45583.0
2022-02-25 11:00:00,162.16,162.96,161.64,162.92,27627.0,162.16,162.96,161.64,162.92,27627.0
2022-02-25 11:30:00,162.81,163.97,162.62,163.74,35503.0,162.81,163.97,162.62,163.74,35503.0
2022-02-25 12:00:00,163.8,164.41,163.62,164.07,29188.0,163.8,164.41,163.62,164.07,29188.0
2022-02-25 12:30:00,164.11,164.27,163.16,163.4,20715.0,164.11,164.27,163.16,163.4,20715.0
2022-02-25 13:00:00,163.4,163.82,163.09,163.79,15334.0,163.4,163.82,163.09,163.79,15334.0
2022-02-25 13:30:00,163.9,164.4,163.75,164.4,24012.0,163.9,164.4,163.75,164.4,24012.0
2022-02-25 14:00:00,164.34,164.6,163.76,164.05,41296.0,164.34,164.6,163.76,164.05,41296.0
2022-02-25 14:30:00,164.12,164.18,162.89,163.51,49988.0,164.12,164.18,162.89,163.51,49988.0
2022-02-25 15:00:00,163.55,164.31,163.12,163.72,48105.0,163.55,164.31,163.12,163.72,48105.0
2022-02-25 15:30:00,163.72,165.39,163.72,165.35,206059.0,163.72,165.39,163.72,165.35,206059.0
2022-02-28 09:30:00,162.47,165.09,162.47,163.78,100924.0,162.47,165.09,162.47,163.78,100924.0
2022-02-28 10:00:00,163.78,163.93,162.0,162.03,41481.0,163.78,163.93,162.0,162.03,41481.0
2022-02-28 10:30:00,162.05,162.7,161.56,162.14,56272.0,162.05,162.7,161.56,162.14,56272.0
2022-02-28 11:00:00,162.21,163.7,161.78,163.61,59162.0,162.21,163.7,161.78,163.61,59162.0
2022-02-28 11:30:00,163.34,164.5,162.86,163.61,66201.0,163.34,164.5,162.86,163.61,66201.0
2022-02-28 12:00:00,163.64,164.02,162.75,162.9,39412.0,163.64,164.02,162.75,162.9,39412.0
2022-02-28 12:30:00,162.92,163.14,161.93,162.67,35506.0,162.92,163.14,161.93,162.67,35506.0
2022-02-28 13:00:00,162.71,163.0,161.95,162.25,23997.0,162.71,163.0,161.95,162.25,23997.0
2022-02-28 13:30:00,162.12,162.55,161.8,161.99,25493.0,162.12,162.55,161.8,161.99,25493.0
2022-02-28 14:00:00,162.03,162.03,160.92,161.07,38418.0,162.03,162.03,160.92,161.07,38418.0
2022-02-28 14:30:00,160.9,162.09,160.87,161.9,42999.0,160.9,162.09,160.87,161.9,42999.0
2022-02-28 15:00:00,161.78,162.45,161.4,162.15,49473.0,161.78,162.45,161.4,162.15,49473.0
2022-02-28 15:30:00,162.17,162.38,161.25,162.03,192902.0,162.17,162.38,161.25,162.03,192902.0
2022-03-01 09:30:00,163.44,164.0,162.02,162.63,67890.0,163.44,164.0,162.02,162.63,67890.0
2022-03-01 10:00:00,162.8,163.14,160.8,160.89,53421.0,162.8,163.14,160.8,160.89,53421.0
2022-03-01 10:30:00,160.89,161.16,159.75,160.55,47839.0,160.89,161.16,159.75,160.55,47839.0
2022-03-01 11:00:00,160.59,161.37,159.94,160.09,55681.0,160.59,161.37,159.94,160.09,55681.0
2022-03-01 11:30:00,159.99,160.03,158.21,158.21,51676.0,159.99,160.03,158.21,158.21,51676.0
2022-03-01 12:00:00,158.25,159.37,158.0,159.21,54823.0,158.25,159.37,158.0,159.21,54823.0
2022-03-01 12:30:00,159.16,160.14,159.13,160.08,15622.0,159.16,160.14,159.13,160.08,15622.0
2022-03-01 13:00:00,160.0,160.12,159.3,159.31,32970.0,160.0,160.12,159.3,159.31,32970.0
2022-03-01 13:30:00,159.24,160.31,159.06,160.13,31734.0,159.24,160.31,159.06,160.13,31734.0
2022-03-01 14:00:00,160.24,160.27,159.79,160.06,34979.0,160.24,160.27,159.79,160.06,34979.0
2022-03-01 14:30:00,160.04,160.61,159.7,159.89,38056.0,160.04,160.61,159.7,159.89,38056.0
2022-03-01 15:00:00,159.91,160.49,159.5,159.55,43005.0,159.91,160.49,159.5,159.55,43005.0
2022-03-01 15:30:00,159.5,160.16,158.94,159.8,187915.0,159.5,160.16,158.94,159.8,187915.0
2022-03-02 09:30:00,160.42,161.26,159.63,160.35,67141.0,160.42,161.26,159.63,160.35,67141.0
2022-03-02 10:00:00,160.34,160.8,159.87,160.56,45521.0,160.34,160.8,159.87,160.56,45521.0
2022-03-02 10:30:00,160.58,161.64,160.25,161.19,95242.0,160.58,161.64,160.25,161.19,95242.0
2022-03-02 11:00:00,161.13,161.6,160.52,160.75,58599.0,161.13,161.6,160.52,160.75,58599.0
2022-03-02 11:30:00,160.81,161.13,160.04,160.34,45326.0,160.81,161.13,160.04,160.34,45326.0
2022-03-02 12:00:00,160.33,161.02,160.21,160.31,44257.0,160.33,161.02,160.21,160.31,44257.0
2022-03-02 12:30:00,160.35,160.61,160.17,160.48,24396.0,160.35,160.61,160.17,160.48,24396.0
2022-03-02 13:00:00,160.56,161.51,160.41,160.41,27501.0,160.56,161.51,160.41,160.41,27501.0
2022-03-02 13:30:00,160.5,160.99,160.31,160.72,12932.0,160.5,160.99,160.31,160.72,12932.0
2022-03-02 14:00:00,160.74,160.89,160.22,160.31,14586.0,160.74,160.89,160.22,160.31,14586.0
2022-03-02 14:30:00,160.39,160.78,160.24,160.49,19435.0,160.39,160.78,160.24,160.49,19435.0
2022-03-02 15:00:00,160.48,161.09,160.48,160.78,28652.0,160.48,161.09,160.48,160.78,28652.0
2022-03-02 15:30:00,160.68,161.33,160.56,160.89,228034.0,160.68,161.33,160.56,160.89,228034.0
2022-03-03 09:30:00,161.05,161.44,158.3,158.7,85744.0,161.05,161.44,158.3,158.7,85744.0
2022-03-03 10:00:00,158.68,159.42,157.98,158.16,102952.0,158.68,159.42,157.98,158.16,102952.0
2022-03-03 10:30:00,158.21,158.55,157.97,158.0,89579.0,158.21,158.55,157.97,158.0,89579.0
2022-03-03 11:00:00,158.0,159.09,158.0,158.76,36274.0,158.0,159.09,158.0,158.76,36274.0
2022-03-03 11:30:00,158.72,159.0,158.44,158.88,27101.0,158.72,159.0,158.44,158.88,27101.0
2022-03-03 12:00:00,158.8,159.25,157.98,158.19,43599.0,158.8,159.25,157.98,158.19,43599.0
2022-03-03 12:30:00,158.19,159.25,158.14,158.79,28032.0,158.19,159.25,158.14,158.79,28032.0
2022-03-03 13:00:00,158.69,159.34,158.5,158.64,38681.0,158.69,159.34,158.5,158.64,38681.0
2022-03-03 13:30:00,158.5,158.5,157.28,157.55,62754.0,158.5,158.5,157.28,157.55,62754.0
2022-03-03 14:00:00,157.48,158.26,157.36,158.04,33339.0,157.48,158.26,157.36,158.04,33339.0
2022-03-03 14:30:00,158.01,158.23,157.51,157.67,26835.0,158.01,158.23,157.51,157.67,26835.0
2022-03-03 15:00:00,157.52,158.16,157.41,158.09,63470.0,157.52,158.16,157.41,158.09,63470.0
2022-03-03 15:30:00,158.08,158.24,157.38,158.21,207670.0,158.08,158.24,157.38,158.21,207670.0
2022-03-04 09:30:00,158.95,158.99,155.81,157.62,205243.0,158.95,158.99,155.81,157.62,205243.0
2022-03-04 10:00:00,157.7,158.54,156.85,158.03,317905.0,157.7,158.54,156.85,158.03,317905.0
2022-03-04 10:30:00,158.03,158.12,157.26,157.78,167095.0,158.03,158.12,157.26,157.78,167095.0
2022-03-04 11:00:00,157.81,157.88,156.25,157.78,139666.0,157.81,157.88,156.25,157.78,139666.0
2022-03-04 11:30:00,157.74,158.12,156.84,156.89,105373.0,157.74,158.12,156.84,156.89,105373.0
2022-03-04 12:00:00,156.89,157.24,156.61,156.93,82836.0,156.89,157.24,156.61,156.93,82836.0
2022-03-04 12:30:00,156.86,157.19,156.54,156.93,102998.0,156.86,157.19,156.54,156.93,102998.0
2022-03-04 13:00:00,156.93,157.23,156.52,156.8,83846.0,156.93,157.23,156.52,156.8,83846.0
2022-03-04 13:30:00,156.81,156.92,155.4,155.89,174774.0,156.81,156.92,155.4,155.89,174774.0
2022-03-04 14:00:00,155.88,156.25,155.59,156.04,80512.0,155.88,156.25,155.59,156.04,80512.0
2022-03-04 14:30:00,156.05,156.96,155.98,156.92,121717.0,156.05,156.96,155.98,156.92,121717.0
2022-03-04 15:00:00,156.82,158.0,156.15,157.91,211664.0,156.82,158.0,156.15,157.91,211664.0
2022-03-04 15:30:00,157.87,158.09,156.78,158.0,417400.0,157.87,158.09,156.78,158.0,417400.0
2022-03-07 09:30:00,158.24,158.52,157.22,157.28,235110.0,158.24,158.52,157.22,157.28,235110.0
2022-03-07 10:00:00,157.13,158.41,157.11,158.16,100808.0,157.13,158.41,157.11,158.16,100808.0
2022-03-07 10:30:00,158.1,158.43,157.7,158.26,55250.0,158.1,158.43,157.7,158.26,55250.0
2022-03-07 11:00:00,158.25,159.68,158.23,159.39,57004.0,158.25,159.68,158.23,159.39,57004.0
2022-03-07 11:30:00,159.23,159.35,157.91,158.0,40435.0,159.23,159.35,157.91,158.0,40435.0
2022-03-07 12:00:00,158.0,159.0,157.52,158.93,42205.0,158.0,159.0,157.52,158.93,42205.0
2022-03-07 12:30:00,158.88,160.56,158.63,160.25,68324.0,158.88,160.56,158.63,160.25,68324.0
2022-03-07 13:00:00,160.29,161.38,159.96,161.2,65663.0,160.29,161.38,159.96,161.2,65663.0
2022-03-07 13:30:00,160.95,161.73,160.4,160.41,36178.0,160.95,161.73,160.4,160.41,36178.0
2022-03-07 14:00:00,160.38,162.4,160.38,162.01,79153.0,160.38,162.4,160.38,162.01,79153.0
2022-03-07 14:30:00,162.0,162.03,160.27,160.41,70835.0,162.0,162.03,160.27,160.41,70835.0
2022-03-07 15:00:00,160.4,160.42,159.48,159.59,59978.0,160.4,160.42,159.48,159.59,59978.0
2022-03-07 15:30:00,159.45,159.52,157.86,158.01,269101.0,159.45,159.52,157.86,158.01,269101.0
2022-03-08 09:30:00,158.23,158.26,154.67,155.26,214893.0,158.23,158.26,154.67,155.26,214893.0
2022-03-08 10:00:00,155.15,155.69,153.7,155.31,213844.0,155.15,155.69,153.7,155.31,213844.0
2022-03-08 10:30:00,155.38,156.53,154.44,156.18,71926.0,155.38,156.53,154.44,156.18,71926.0
2022-03-08 11:00:00,156.13,156.96,154.06,154.51,61121.0,156.13,156.96,154.06,154.51,61121.0
2022-03-08 11:30:00,154.55,155.14,152.97,154.63,145750.0,154.55,155.14,152.97,154.63,145750.0
2022-03-08 12:00:00,154.83,156.59,154.6,156.34,189424.0,154.83,156.59,154.6,156.34,189424.0
2022-03-08 12:30:00,156.34,158.13,156.34,157.93,117242.0,156.34,158.13,156.34,157.93,117242.0
2022-03-08 13:00:00,157.94,158.5,157.53,157.66,39882.0,157.94,158.5,157.53,157.66,39882.0
2022-03-08 13:30:00,157.54,157.54,156.63,157.07,76753.0,157.54,157.54,156.63,157.07,76753.0
2022-03-08 14:00:00,157.0,157.08,155.49,156.24,33288.0,157.0,157.08,155.49,156.24,33288.0
2022-03-08 14:30:00,156.31,158.0,156.11,157.76,57106.0,156.31,158.0,156.11,157.76,57106.0
2022-03-08 15:00:00,157.79,158.21,156.49,156.56,65221.0,157.79,158.21,156.49,156.56,65221.0
2022-03-08 15:30:00,156.57,157.12,155.78,156.05,163805.0,156.57,157.12,155.78,156.05,163805.0
2022-03-09 09:30:00,158.0,160.62,157.54,160.13,147673.0,158.0,160.62,157.54,160.13,147673.0
2022-03-09 10:00:00,160.05,160.48,159.22,159.22,54546.0,160.05,160.48,159.22,159.22,54546.0
2022-03-09 10:30:00,159.28,160.42,158.94,160.4,46059.0,159.28,160.42,158.94,160.4,46059.0
2022-03-09 11:00:00,160.4,160.4,159.35,159.68,30818.0,160.4,160.4,159.35,159.68,30818.0
2022-03-09 11:30:00,159.69,160.45,159.56,159.81,27138.0,159.69,160.45,159.56,159.81,27138.0
2022-03-09 12:00:00,159.77,160.23,159.71,159.89,28490.0,159.77,160.23,159.71,159.89,28490.0
2022-03-09 12:30:00,159.93,160.55,159.82,160.37,25580.0,159.93,160.55,159.82,160.37,25580.0
2022-03-09 13:00:00,160.36,161.2,160.08,161.2,30141.0,160.36,161.2,160.08,161.2,30141.0
2022-03-09 13:30:00,161.13,161.22,159.95,160.19,23284.0,161.13,161.22,159.95,160.19,23284.0
2022-03-09 14:00:00,160.17,160.4,159.2,159.22,27823.0,160.17,160.4,159.2,159.22,27823.0
2022-03-09 14:30:00,159.31,159.45,158.59,158.61,33730.0,159.31,159.45,158.59,158.61,33730.0
2022-03-09 15:00:00,158.6,159.56,158.6,159.45,30250.0,158.6,159.56,158.6,159.45,30250.0
2022-03-09 15:30:00,159.51,159.66,158.2,158.32,214796.0,159.51,159.66,158.2,158.32,214796.0
2022-03-10 09:30:00,157.0,158.42,156.76,158.42,96603.0,157.0,158.42,156.76,158.42,96603.0
2022-03-10 10:00:00,158.33,158.33,156.36,156.36,53578.0,158.33,158.33,156.36,156.36,53578.0
2022-03-10 10:30:00,156.59,156.71,155.51,155.69,73341.0,156.59,156.71,155.51,155.69,73341.0
2022-03-10 11:00:00,155.69,156.26,155.63,155.86,68775.0,155.69,156.26,155.63,155.86,68775.0
2022-03-10 11:30:00,155.83,156.16,155.65,155.99,51147.0,155.83,156.16,155.65,155.99,51147.0
2022-03-10 12:00:00,155.92,157.91,155.92,157.51,52840.0,155.92,157.91,155.92,157.51,52840.0
2022-03-10 12:30:00,157.47,157.63,156.88,157.24,68342.0,157.47,157.63,156.88,157.24,68342.0
2022-03-10 13:00:00,157.34,157.74,156.98,157.62,60825.0,157.34,157.74,156.98,157.62,60825.0
2022-03-10 13:30:00,157.61,158.0,157.3,157.63,51599.0,157.61,158.0,157.3,157.63,51599.0
2022-03-10 14:00:00,157.61,158.27,157.31,157.46,67678.0,157.61,158.27,157.31,157.46,67678.0
2022-03-10 14:30:00,157.47,157.72,157.18,157.4,69982.0,157.47,157.72,157.18,157.4,69982.0
2022-03-10 15:00:00,157.39,157.55,156.61,157.44,59643.0,157.39,157.55,156.61,157.44,59643.0
2022-03-10 15:30:00,157.46,158.52,157.22,158.31,159308.0,157.46,158.52,157.22,158.31,159308.0
2022-03-11 09:30:00,158.74,158.99,155.83,156.0,34633.0,158.74,158.99,155.83,156.0,34633.0
2022-03-11 10:00:00,155.95,156.23,154.34,154.55,50814.0,155.95,156.23,154.34,154.55,50814.0
2022-03-11 10:30:00,154.56,156.07,154.56,155.71,28973.0,154.56,156.07,154.56,155.71,28973.0
2022-03-11 11:00:00,155.66,155.71,154.84,155.2,16054.0,155.66,155.71,154.84,155.2,16054.0
2022-03-11 11:30:00,155.23,155.28,154.78,155.0,24157.0,155.23,155.28,154.78,155.0,24157.0
2022-03-11 12:00:00,155.02,155.12,154.39,154.43,29234.0,155.02,155.12,154.39,154.43,29234.0
2022-03-11 12:30:00,154.4,155.14,154.27,155.09,10597.0,154.4,155.14,154.27,155.09,10597.0
2022-03-11 13:00:00,155.02,155.11,154.56,154.69,11169.0,155.02,155.11,154.56,154.69,11169.0
2022-03-11 13:30:00,154.69,154.81,154.06,154.06,10466.0,154.69,154.81,154.06,154.06,10466.0
2022-03-11 14:00:00,154.02,155.28,154.02,155.14,31150.0,154.02,155.28,154.02,155.14,31150.0
2022-03-11 14:30:00,155.19,155.2,154.33,154.51,14290.0,155.19,155.2,154.33,154.51,14290.0
2022-03-11 15:00:00,154.5,155.04,154.35,154.58,31126.0,154.5,155.04,154.35,154.58,31126.0
2022-03-11 15:30:00,154.46,154.53,153.47,153.49,169277.0,154.46,154.53,153.47,153.49,169277.0
2022-03-14 09:30:00,153.14,153.14,145.17,149.28,380035.0,153.14,153.14,145.17,149.28,380035.0
2022-03-14 10:00:00,149.2,149.71,147.84,148.25,168527.0,149.2,149.71,147.84,148.25,168527.0
2022-03-14 10:30:00,148.15,148.19,146.43,146.7,175594.0,148.15,148.19,146.43,146.7,175594.0
2022-03-14 11:00:00,146.7,146.79,145.07,145.38,170710.0,146.7,146.79,145.07,145.38,170710.0
2022-03-14 11:30:00,145.37,146.38,144.59,144.69,234617.0,145.37,146.38,144.59,144.69,234617.0
2022-03-14 12:00:00,144.65,145.47,143.78,144.7,206571.0,144.65,145.47,143.78,144.7,206571.0
2022-03-14 12:30:00,144.7,145.31,144.11,144.64,95611.0,144.7,145.31,144.11,144.64,95611.0
2022-03-14 13:00:00,144.64,144.89,143.03,143.08,126481.0,144.64,144.89,143.03,143.08,126481.0
2022-03-14 13:30:00,143.11,143.96,142.43,142.63,125218.0,143.11,143.96,142.43,142.63,125218.0
2022-03-14 14:00:00,142.56,143.86,142.37,142.89,109030.0,142.56,143.86,142.37,142.89,109030.0
2022-03-14 14:30:00,142.91,143.38,142.11,142.18,129619.0,142.91,143.38,142.11,142.18,129619.0
2022-03-14 15:00:00,142.15,143.01,141.6,142.45,155355.0,142.15,143.01,141.6,142.45,155355.0
2022-03-14 15:30:00,142.43,143.1,141.64,141.81,455575.0,142.43,143.1,141.64,141.81,455575.0
2022-03-15 09:30:00,140.89,140.96,133.54,137.27,672986.0,140.89,140.96,133.54,137.27,672986.0
2022-03-15 10:00:00,137.21,139.04,136.07,138.61,214410.0,137.21,139.04,136.07,138.61,214410.0
2022-03-15 10:30:00,138.88,139.77,137.8,138.25,122303.0,138.88,139.77,137.8,138.25,122303.0
2022-03-15 11:00:00,138.34,138.38,137.43,137.75,104901.0,138.34,138.38,137.43,137.75,104901.0
2022-03-15 11:30:00,137.87,139.79,137.69,139.45,121632.0,137.87,139.79,137.69,139.45,121632.0
2022-03-15 12:00:00,139.36,140.39,139.18,140.25,97602.0,139.36,140.39,139.18,140.25,97602.0
2022-03-15 12:30:00,140.3,140.93,139.95,140.0,120094.0,140.3,140.93,139.95,140.0,120094.0
2022-03-15 13:00:00,140.04,140.86,139.89,140.25,65388.0,140.04,140.86,139.89,140.25,65388.0
2022-03-15 13:30:00,140.3,141.14,140.02,140.78,82310.0,140.3,141.14,140.02,140.78,82310.0
2022-03-15 14:00:00,140.8,140.98,140.28,140.86,38207.0,140.8,140.98,140.28,140.86,38207.0
2022-03-15 14:30:00,140.83,142.02,140.7,142.01,47779.0,140.83,142.02,140.7,142.01,47779.0
2022-03-15 15:00:00,142.04,143.52,141.89,143.46,75602.0,142.04,143.52,141.89,143.46,75602.0
2022-03-15 15:30:00,143.46,143.81,142.82,142.88,257441.0,143.46,143.81,142.82,142.88,257441.0
2022-03-16 09:30:00,143.53,144.82,141.95,144.17,103469.0,143.53,144.82,141.95,144.17,103469.0
2022-03-16 10:00:00,144.44,145.0,143.23,144.02,90022.0,144.44,145.0,143.23,144.02,90022.0
2022-03-16 10:30:00,143.88,144.02,142.15,143.69,67106.0,143.88,144.02,142.15,143.69,67106.0
2022-03-16 11:00:00,143.75,144.98,143.74,144.64,53525.0,143.75,144.98,143.74,144.64,53525.0
2022-03-16 11:30:00,144.64,145.38,144.47,144.95,26193.0,144.64,145.38,144.47,144.95,26193.0
2022-03-16 12:00:00,145.25,147.07,145.14,146.81,56843.0,145.25,147.07,145.14,146.81,56843.0
2022-03-16 12:30:00,146.8,148.07,146.61,148.0,300217.0,146.8,148.07,146.61,148.0,300217.0
2022-03-16 13:00:00,148.02,148.12,146.98,147.3,133802.0,148.02,148.12,146.98,147.3,133802.0
2022-03-16 13:30:00,147.42,148.35,147.41,147.83,57849.0,147.42,148.35,147.41,147.83,57849.0
2022-03-16 14:00:00,147.61,147.71,145.38,145.73,138330.0,147.61,147.71,145.38,145.73,138330.0
2022-03-16 14:30:00,145.64,147.54,145.07,147.22,67255.0,145.64,147.54,145.07,147.22,67255.0
2022-03-16 15:00:00,147.17,148.23,146.84,148.22,44356.0,147.17,148.23,146.84,148.22,44356.0
2022-03-16 15:30:00,148.22,148.81,147.75,148.8,141599.0,148.22,148.81,147.75,148.8,141599.0
2022-03-17 09:30:00,146.59,148.39,145.08,146.11,176763.0,146.59,148.39,145.08,146.11,176763.0
2022-03-17 10:00:00,146.24,147.66,145.69,146.36,64953.0,146.24,147.66,145.69,146.36,64953.0
2022-03-17 10:30:00,146.26,147.68,146.13,146.87,53936.0,146.26,147.68,146.13,146.87,53936.0
2022-03-17 11:00:00,146.78,148.28,146.78,148.27,74335.0,146.78,148.28,146.78,148.27,74335.0
2022-03-17 11:30:00,148.39,149.29,148.34,148.88,37744.0,148.39,149.29,148.34,148.88,37744.0
2022-03-17 12:00:00,148.92,150.06,148.91,149.74,36968.0,148.92,150.06,148.91,149.74,36968.0
2022-03-17 12:30:00,149.78,150.0,148.9,149.01,61535.0,149.78,150.0,148.9,149.01,61535.0
2022-03-17 13:00:00,149.01,149.23,148.24,148.44,38838.0,149.01,149.23,148.24,148.44,38838.0
2022-03-17 13:30:00,148.38,149.25,147.92,148.93,32855.0,148.38,149.25,147.92,148.93,32855.0
2022-03-17 14:00:00,148.87,149.0,148.31,148.66,41646.0,148.87,149.0,148.31,148.66,41646.0
2022-03-17 14:30:00,148.71,149.06,148.32,148.6,55043.0,148.71,149.06,148.32,148.6,55043.0
2022-03-17 15:00:00,148.64,148.91,148.4,148.57,26836.0,148.64,148.91,148.4,148.57,26836.0
2022-03-17 15:30:00,148.62,149.65,148.38,149.5,157690.0,148.62,149.65,148.38,149.5,157690.0
2022-03-18 09:30:00,149.41,149.73,147.92,149.72,118158.0,149.41,149.73,147.92,149.72,118158.0
2022-03-18 10:00:00,149.73,152.78,148.94,152.69,95912.0,149.73,152.78,148.94,152.69,95912.0
2022-03-18 10:30:00,152.71,152.74,151.82,152.25,66897.0,152.71,152.74,151.82,152.25,66897.0
2022-03-18 11:00:00,152.27,153.12,152.23,152.87,45557.0,152.27,153.12,152.23,152.87,45557.0
2022-03-18 11:30:00,152.94,153.2,152.48,152.71,18753.0,152.94,153.2,152.48,152.71,18753.0
2022-03-18 12:00:00,152.67,152.88,152.32,152.56,31493.0,152.67,152.88,152.32,152.56,31493.0
2022-03-18 12:30:00,152.52,152.71,152.36,152.39,23162.0,152.52,152.71,152.36,152.39,23162.0
2022-03-18 13:00:00,152.39,152.48,152.05,152.36,23060.0,152.39,152.48,152.05,152.36,23060.0
2022-03-18 13:30:00,152.3,152.3,151.52,151.64,39454.0,152.3,152.3,151.52,151.64,39454.0
2022-03-18 14:00:00,151.73,151.73,150.6,150.84,44580.0,151.73,151.73,150.6,150.84,44580.0
2022-03-18 14:30:00,150.8,151.49,150.69,151.38,44154.0,150.8,151.49,150.69,151.38,44154.0
2022-03-18 15:00:00,151.31,151.52,150.78,151.15,57155.0,151.31,151.52,150.78,151.15,57155.0
2022-03-18 15:30:00,151.15,151.48,150.72,151.37,225149.0,151.15,151.48,150.72,151.37,225149.0
2022-03-21 09:30:00,150.22,152.56,150.22,150.93,61211.0,150.22,152.56,150.22,150.93,61211.0
2022-03-21 10:00:00,150.8,151.06,149.73,149.84,54944.0,150.8,151.06,149.73,149.84,54944.0
2022-03-21 10:30:00,149.7,150.59,149.46,150.59,81044.0,149.7,150.59,149.46,150.59,81044.0
2022-03-21 11:00:00,150.52,151.27,150.33,151.07,23126.0,150.52,151.27,150.33,151.07,23126.0
2022-03-21 11:30:00,151.0,152.09,150.66,152.01,31064.0,151.0,152.09,150.66,152.01,31064.0
2022-03-21 12:00:00,152.09,152.82,151.96,152.52,57097.0,152.09,152.82,151.96,152.52,57097.0
2022-03-21 12:30:00,152.55,152.55,150.64,150.71,28728.0,152.55,152.55,150.64,150.71,28728.0
2022-03-21 13:00:00,150.65,150.93,149.76,150.17,42079.0,150.65,150.93,149.76,150.17,42079.0
2022-03-21 13:30:00,150.11,150.32,149.58,150.0,37244.0,150.11,150.32,149.58,150.0,37244.0
2022-03-21 14:00:00,150.25,151.2,149.9,151.09,25587.0,150.25,151.2,149.9,151.09,25587.0
2022-03-21 14:30:00,151.06,151.15,150.01,150.06,20369.0,151.06,151.15,150.01,150.06,20369.0
2022-03-21 15:00:00,149.99,150.56,149.92,150.29,24023.0,149.99,150.56,149.92,150.29,24023.0
2022-03-21 15:30:00,150.33,151.24,150.23,151.22,117031.0,150.33,151.24,150.23,151.22,117031.0
2022-03-22 09:30:00,151.44,152.03,150.62,152.01,37727.0,151.44,152.03,150.62,152.01,37727.0
2022-03-22 10:00:00,151.97,152.84,151.62,152.22,32968.0,151.97,152.84,151.62,152.22,32968.0
2022-03-22 10:30:00,152.27,153.32,152.19,152.89,70935.0,152.27,153.32,152.19,152.89,70935.0
2022-03-22 11:00:00,153.0,153.76,152.89,153.69,90666.0,153.0,153.76,152.89,153.69,90666.0
2022-03-22 11:30:00,153.66,153.68,153.16,153.37,24534.0,153.66,153.68,153.16,153.37,24534.0
2022-03-22 12:00:00,153.44,153.56,153.02,153.19,24340.0,153.44,153.56,153.02,153.19,24340.0
2022-03-22 12:30:00,153.22,154.23,153.21,154.01,28461.0,153.22,154.23,153.21,154.01,28461.0
2022-03-22 13:00:00,154.08,154.37,153.99,154.21,28484.0,154.08,154.37,153.99,154.21,28484.0
2022-03-22 13:30:00,154.22,154.48,153.53,153.73,27506.0,154.22,154.48,153.53,153.73,27506.0
2022-03-22 14:00:00,153.81,153.92,152.8,153.01,54787.0,153.81,153.92,152.8,153.01,54787.0
2022-03-22 14:30:00,152.99,153.03,152.42,152.75,28793.0,152.99,153.03,152.42,152.75,28793.0
2022-03-22 15:00:00,152.86,153.77,152.64,152.79,39433.0,152.86,153.77,152.64,152.79,39433.0
2022-03-22 15:30:00,152.77,153.4,152.23,152.28,191376.0,152.77,153.4,152.23,152.28,191376.0
2022-03-23 09:30:00,150.82,151.23,149.75,149.9,58922.0,150.82,151.23,149.75,149.9,58922.0
2022-03-23 10:00:00,149.96,151.13,149.08,150.63,56554.0,149.96,151.13,149.08,150.63,56554.0
2022-03-23 10:30:00,150.75,151.71,150.61,151.5,41833.0,150.75,151.71,150.61,151.5,41833.0
2022-03-23 11:00:00,151.6,152.53,151.04,152.26,26174.0,151.6,152.53,151.04,152.26,26174.0
2022-03-23 11:30:00,152.24,152.47,151.54,152.22,26903.0,152.24,152.47,151.54,152.22,26903.0
2022-03-23 12:00:00,152.18,152.18,151.35,151.92,33961.0,152.18,152.18,151.35,151.92,33961.0
2022-03-23 12:30:00,151.89,151.89,150.72,151.84,56308.0,151.89,151.89,150.72,151.84,56308.0
2022-03-23 13:00:00,151.86,151.97,150.26,150.26,48662.0,151.86,151.97,150.26,150.26,48662.0
2022-03-23 13:30:00,150.26,151.02,150.25,150.25,53223.0,150.26,151.02,150.25,150.25,53223.0
2022-03-23 14:00:00,150.33,150.7,149.61,150.25,55131.0,150.33,150.7,149.61,150.25,55131.0
2022-03-23 14:30:00,150.35,150.5,149.77,149.77,55976.0,150.35,150.5,149.77,149.77,55976.0
2022-03-23 15:00:00,149.94,150.04,149.26,149.38,41223.0,149.94,150.04,149.26,149.38,41223.0
2022-03-23 15:30:00,149.37,150.58,149.32,149.39,138192.0,149.37,150.58,149.32,149.39,138192.0
2022-03-24 09:30:00,150.44,150.44,148.92,149.47,36371.0,150.44,150.44,148.92,149.47,36371.0
2022-03-24 10:00:00,149.61,150.06,148.97,149.0,31742.0,149.61,150.06,148.97,149.0,31742.0
2022-03-24 10:30:00,148.9,150.36,148.81,150.31,44030.0,148.9,150.36,148.81,150.31,44030.0
2022-03-24 11:00:00,150.32,150.57,149.19,149.39,28086.0,150.32,150.57,149.19,149.39,28086.0
2022-03-24 11:30:00,149.45,150.15,149.4,149.97,14074.0,149.45,150.15,149.4,149.97,14074.0
2022-03-24 12:00:00,149.92,149.92,149.34,149.67,15143.0,149.92,149.92,149.34,149.67,15143.0
2022-03-24 12:30:00,149.71,149.71,148.97,149.12,15605.0,149.71,149.71,148.97,149.12,15605.0
2022-03-24 13:00:00,149.17,149.27,148.7,148.86,22451.0,149.17,149.27,148.7,148.86,22451.0
2022-03-24 13:30:00,148.81,149.17,148.72,148.89,18933.0,148.81,149.17,148.72,148.89,18933.0
2022-03-24 14:00:00,148.87,149.26,148.79,148.93,23851.0,148.87,149.26,148.79,148.93,23851.0
2022-03-24 14:30:00,148.96,149.54,148.96,149.48,32453.0,148.96,149.54,148.96,149.48,32453.0
2022-03-24 15:00:00,149.41,150.48,149.25,150.47,45570.0,149.41,150.48,149.25,150.47,45570.0
2022-03-24 15:30:00,150.49,150.68,150.04,150.5,137772.0,150.49,150.68,150.04,150.5,137772.0
2022-03-25 09:30:00,150.96,150.96,149.73,150.13,26397.0,150.96,150.96,149.73,150.13,26397.0
2022-03-25 10:00:00,150.08,151.12,149.86,150.99,23783.0,150.08,151.12,149.86,150.99,23783.0
2022-03-25 10:30:00,150.97,150.98,149.97,150.13,14467.0,150.97,150.98,149.97,150.13,14467.0
2022-03-25 11:00:00,150.09,150.14,148.51,149.05,21245.0,150.09,150.14,148.51,149.05,21245.0
2022-03-25 11:30:00,149.12,149.96,149.05,149.39,14468.0,149.12,149.96,149.05,149.39,14468.0
2022-03-25 12:00:00,149.58,151.34,149.46,150.98,208628.0,149.58,151.34,149.46,150.98,208628.0
2022-03-25 12:30:00,151.05,151.18,150.12,150.49,88231.0,151.05,151.18,150.12,150.49,88231.0
2022-03-25 13:00:00,150.5,152.63,150.49,152.5,87456.0,150.5,152.63,150.49,152.5,87456.0
2022-03-25 13:30:00,152.59,154.44,152.46,154.26,138124.0,152.59,154.44,152.46,154.26,138124.0
2022-03-25 14:00:00,154.24,154.39,152.95,153.59,94887.0,154.24,154.39,152.95,153.59,94887.0
2022-03-25 14:30:00,153.53,154.21,153.47,154.12,37632.0,153.53,154.21,153.47,154.12,37632.0
2022-03-25 15:00:00,154.1,154.12,153.8,153.8,55873.0,154.1,154.12,153.8,153.8,55873.0
2022-03-25 15:30:00,153.76,154.54,153.35,154.5,144177.0,153.76,154.54,153.35,154.5,144177.0
2022-03-28 09:30:00,154.42,156.28,154.33,156.1,60187.0,154.42,156.28,154.33,156.1,60187.0
2022-03-28 10:00:00,156.26,156.68,154.87,155.33,99226.0,156.26,156.68,154.87,155.33,99226.0
2022-03-28 10:30:00,155.23,156.26,154.64,156.17,42311.0,155.23,156.26,154.64,156.17,42311.0
2022-03-28 11:00:00,156.2,156.31,154.55,155.08,51298.0,156.2,156.31,154.55,155.08,51298.0
2022-03-28 11:30:00,155.03,155.3,154.48,154.83,66841.0,155.03,155.3,154.48,154.83,66841.0
2022-03-28 12:00:00,154.88,155.23,153.82,153.83,25651.0,154.88,155.23,153.82,153.83,25651.0
2022-03-28 12:30:00,153.92,154.76,153.88,154.75,21464.0,153.92,154.76,153.88,154.75,21464.0
2022-03-28 13:00:00,154.81,155.92,154.57,155.73,43875.0,154.81,155.92,154.57,155.73,43875.0
2022-03-28 13:30:00,155.7,156.13,155.37,155.56,31470.0,155.7,156.13,155.37,155.56,31470.0
2022-03-28 14:00:00,155.5,156.11,155.27,155.45,58674.0,155.5,156.11,155.27,155.45,58674.0
2022-03-28 14:30:00,155.5,155.99,155.42,155.92,53117.0,155.5,155.99,155.42,155.92,53117.0
2022-03-28 15:00:00,155.97,156.81,155.85,156.35,44216.0,155.97,156.81,155.85,156.35,44216.0
2022-03-28 15:30:00,156.35,156.91,156.24,156.46,142917.0,156.35,156.91,156.24,156.46,142917.0
2022-03-29 09:30:00,158.23,159.5,157.2,157.84,113245.0,158.23,159.5,157.2,157.84,113245.0
2022-03-29 10:00:00,157.77,158.13,156.49,157.84,104091.0,157.77,158.13,156.49,157.84,104091.0
2022-03-29 10:30:00,157.84,158.91,157.2,158.81,52475.0,157.84,158.91,157.2,158.81,52475.0
2022-03-29 11:00:00,158.81,158.81,158.2,158.41,35041.0,158.81,158.81,158.2,158.41,35041.0
2022-03-29 11:30:00,158.47,158.82,158.2,158.38,31441.0,158.47,158.82,158.2,158.38,31441.0
2022-03-29 12:00:00,158.31,158.93,157.9,158.49,32602.0,158.31,158.93,157.9,158.49,32602.0
2022-03-29 12:30:00,158.46,158.6,157.72,158.09,23028.0,158.46,158.6,157.72,158.09,23028.0
2022-03-29 13:00:00,158.09,158.19,157.73,158.04,42593.0,158.09,158.19,157.73,158.04,42593.0
2022-03-29 13:30:00,158.04,158.84,157.94,158.68,39282.0,158.04,158.84,157.94,158.68,39282.0
2022-03-29 14:00:00,158.63,159.1,158.43,158.94,42890.0,158.63,159.1,158.43,158.94,42890.0
2022-03-29 14:30:00,158.98,159.17,158.25,158.25,29983.0,158.98,159.17,158.25,158.25,29983.0
2022-03-29 15:00:00,158.23,158.26,157.81,158.21,33215.0,158.23,158.26,157.81,158.21,33215.0
2022-03-29 15:30:00,158.18,158.69,158.11,158.66,191991.0,158.18,158.69,158.11,158.66,191991.0
2022-03-30 09:30:00,157.32,158.83,156.86,157.82,105387.0,157.32,158.83,156.86,157.82,105387.0
2022-03-30 10:00:00,157.76,159.51,157.76,158.99,91096.0,157.76,159.51,157.76,158.99,91096.0
2022-03-30 10:30:00,158.98,159.31,158.11,158.39,54489.0,158.98,159.31,158.11,158.39,54489.0
2022-03-30 11:00:00,158.45,158.61,157.82,158.36,51928.0,158.45,158.61,157.82,158.36,51928.0
2022-03-30 11:30:00,158.35,159.0,158.23,158.68,49025.0,158.35,159.0,158.23,158.68,49025.0
2022-03-30 12:00:00,158.54,159.34,158.48,159.23,27766.0,158.54,159.34,158.48,159.23,27766.0
2022-03-30 12:30:00,159.07,159.16,158.48,158.96,68417.0,159.07,159.16,158.48,158.96,68417.0
2022-03-30 13:00:00,158.93,159.23,158.74,158.79,46427.0,158.93,159.23,158.74,158.79,46427.0
2022-03-30 13:30:00,158.84,158.86,157.73,157.79,35438.0,158.84,158.86,157.73,157.79,35438.0
2022-03-30 14:00:00,157.7,158.14,157.03,157.16,44844.0,157.7,158.14,157.03,157.16,44844.0
2022-03-30 14:30:00,157.15,157.4,156.6,156.67,27985.0,157.15,157.4,156.6,156.67,27985.0
2022-03-30 15:00:00,156.78,156.82,155.63,155.71,47703.0,156.78,156.82,155.63,155.71,47703.0
2022-03-30 15:30:00,155.77,156.22,155.56,156.07,225565.0,155.77,156.22,155.56,156.07,225565.0
2022-03-31 09:30:00,156.17,156.46,154.14,155.56,49349.0,156.17,156.46,154.14,155.56,49349.0
2022-03-31 10:00:00,155.64,155.76,154.59,154.9,49020.0,155.64,155.76,154.59,154.9,49020.0
2022-03-31 10:30:00,154.9,157.45,154.9,157.41,76667.0,154.9,157.45,154.9,157.41,76667.0
2022-03-31 11:00:00,157.4,157.7,156.69,156.85,53887.0,157.4,157.7,156.69,156.85,53887.0
2022-03-31 11:30:00,156.86,157.34,156.85,157.24,27898.0,156.86,157.34,156.85,157.24,27898.0
2022-03-31 12:00:00,157.36,157.36,156.45,156.45,22607.0,157.36,157.36,156.45,156.45,22607.0
2022-03-31 12:30:00,156.45,156.67,156.22,156.67,18478.0,156.45,156.67,156.22,156.67,18478.0
2022-03-31 13:00:00,156.69,157.19,156.36,157.09,88145.0,156.69,157.19,156.36,157.09,88145.0
2022-03-31 13:30:00,157.05,157.05,156.26,156.37,35045.0,157.05,157.05,156.26,156.37,35045.0
2022-03-31 14:00:00,156.35,156.35,155.8,155.86,23537.0,156.35,156.35,155.8,155.86,23537.0
2022-03-31 14:30:00,155.92,155.92,155.0,155.14,32114.0,155.92,155.92,155.0,155.14,32114.0
2022-03-31 15:00:00,155.16,155.66,154.84,154.91,28389.0,155.16,155.66,154.84,154.91,28389.0
2022-03-31 15:30:00,154.91,154.98,153.66,153.81,109630.0,154.91,154.98,153.66,153.81,109630.0
2022-04-01 09:30:00,153.79,154.63,152.49,153.28,44700.0,153.79,154.63,152.49,153.28,44700.0
2022-04-01 10:00:00,153.33,154.85,153.0,153.58,56227.0,153.33,154.85,153.0,153.58,56227.0
2022-04-01 10:30:00,153.53,153.71,152.99,153.36,24342.0,153.53,153.71,152.99,153.36,24342.0
2022-04-01 11:00:00,153.31,153.59,152.76,153.09,69879.0,153.31,153.59,152.76,153.09,69879.0
2022-04-01 11:30:00,153.09,153.24,152.72,153.16,37912.0,153.09,153.24,152.72,153.16,37912.0
2022-04-01 12:00:00,153.16,154.4,153.15,154.4,38207.0,153.16,154.4,153.15,154.4,38207.0
2022-04-01 12:30:00,154.47,154.5,153.35,153.45,38761.0,154.47,154.5,153.35,153.45,38761.0
2022-04-01 13:00:00,153.36,153.64,152.3,152.59,34138.0,153.36,153.64,152.3,152.59,34138.0
2022-04-01 13:30:00,152.52,153.12,152.52,152.66,32535.0,152.52,153.12,152.52,152.66,32535.0
2022-04-01 14:00:00,152.69,153.01,152.4,152.94,30370.0,152.69,153.01,152.4,152.94,30370.0
2022-04-01 14:30:00,153.12,153.26,152.64,152.71,16262.0,153.12,153.26,152.64,152.71,16262.0
2022-04-01 15:00:00,152.71,153.05,151.9,152.06,25646.0,152.71,153.05,151.9,152.06,25646.0
2022-04-01 15:30:00,152.02,152.31,151.07,151.84,164943.0,152.02,152.31,151.07,151.84,164943.0
2022-04-04 09:30:00,152.17,153.5,151.63,153.5,67141.0,152.17,153.5,151.63,153.5,67141.0
2022-04-04 10:00:00,153.61,155.01,153.27,154.82,55746.0,153.61,155.01,153.27,154.82,55746.0
2022-04-04 10:30:00,154.85,155.05,154.58,154.87,36535.0,154.85,155.05,154.58,154.87,36535.0
2022-04-04 11:00:00,154.82,155.18,154.29,154.7,48116.0,154.82,155.18,154.29,154.7,48116.0
2022-04-04 11:30:00,154.79,155.34,154.79,155.06,22428.0,154.79,155.34,154.79,155.06,22428.0
2022-04-04 12:00:00,155.08,155.84,155.08,155.2,44733.0,155.08,155.84,155.08,155.2,44733.0
2022-04-04 12:30:00,155.23,155.33,154.14,154.15,30887.0,155.23,155.33,154.14,154.15,30887.0
2022-04-04 13:00:00,154.17,154.45,153.91,154.13,28884.0,154.17,154.45,153.91,154.13,28884.0
2022-04-04 13:30:00,154.17,154.36,153.83,154.27,26750.0,154.17,154.36,153.83,154.27,26750.0
2022-04-04 14:00:00,154.16,154.27,153.81,154.18,20800.0,154.16,154.27,153.81,154.18,20800.0
2022-04-04 14:30:00,154.18,154.35,154.1,154.15,21551.0,154.18,154.35,154.1,154.15,21551.0
2022-04-04 15:00:00,154.18,154.34,153.99,154.28,30687.0,154.18,154.34,153.99,154.28,30687.0
2022-04-04 15:30:00,154.29,154.55,153.91,154.27,152201.0,154.29,154.55,153.91,154.27,152201.0
2022-04-05 09:30:00,154.43,157.09,154.43,155.22,96192.0,154.43,157.09,154.43,155.22,96192.0
2022-04-05 10:00:00,155.33,155.62,153.82,154.72,54366.0,155.33,155.62,153.82,154.72,54366.0
2022-04-05 10:30:00,154.71,155.48,154.7,155.43,27692.0,154.71,155.48,154.7,155.43,27692.0
2022-04-05 11:00:00,155.34,155.5,154.64,154.73,25481.0,155.34,155.5,154.64,154.73,25481.0
2022-04-05 11:30:00,154.69,154.69,153.21,153.36,29940.0,154.69,154.69,153.21,153.36,29940.0
2022-04-05 12:00:00,153.3,153.52,152.69,152.77,32791.0,153.3,153.52,152.69,152.77,32791.0
2022-04-05 12:30:00,152.68,153.04,152.6,152.84,30630.0,152.68,153.04,152.6,152.84,30630.0
2022-04-05 13:00:00,152.9,153.18,152.64,152.76,19493.0,152.9,153.18,152.64,152.76,19493.0
2022-04-05 13:30:00,152.78,152.86,151.8,152.2,16515.0,152.78,152.86,151.8,152.2,16515.0
2022-04-05 14:00:00,152.21,152.43,151.68,151.78,25552.0,152.21,152.43,151.68,151.78,25552.0
2022-04-05 14:30:00,151.77,152.21,151.44,151.94,60606.0,151.77,152.21,151.44,151.94,60606.0
2022-04-05 15:00:00,151.93,152.0,151.26,151.43,89796.0,151.93,152.0,151.26,151.43,89796.0
2022-04-05 15:30:00,151.45,151.91,150.92,151.85,167270.0,151.45,151.91,150.92,151.85,167270.0
2022-04-06 09:30:00,150.37,152.0,149.85,151.75,191829.0,150.37,152.0,149.85,151.75,191829.0
2022-04-06 10:00:00,151.83,151.84,148.89,149.01,154994.0,151.83,151.84,148.89,149.01,154994.0
2022-04-06 10:30:00,149.09,150.73,148.91,149.45,143671.0,149.09,150.73,148.91,149.45,143671.0
2022-04-06 11:00:00,149.39,149.52,148.29,149.43,86864.0,149.39,149.52,148.29,149.43,86864.0
2022-04-06 11:30:00,149.38,149.43,147.8,147.8,58669.0,149.38,149.43,147.8,147.8,58669.0
2022-04-06 12:00:00,147.85,148.26,146.79,146.79,82810.0,147.85,148.26,146.79,146.79,82810.0
2022-04-06 12:30:00,146.77,146.88,145.87,146.27,106440.0,146.77,146.88,145.87,146.27,106440.0
2022-04-06 13:00:00,146.27,146.99,146.27,146.55,67822.0,146.27,146.99,146.27,146.55,67822.0
2022-04-06 13:30:00,146.59,147.17,146.06,146.57,79457.0,146.59,147.17,146.06,146.57,79457.0
2022-04-06 14:00:00,146.56,147.04,144.9,146.71,122534.0,146.56,147.04,144.9,146.71,122534.0
2022-04-06 14:30:00,146.84,147.99,146.81,147.81,58142.0,146.84,147.99,146.81,147.81,58142.0
2022-04-06 15:00:00,147.88,148.27,146.58,146.58,225714.0,147.88,148.27,146.58,146.58,225714.0
2022-04-06 15:30:00,146.58,147.42,146.46,147.24,207881.0,146.58,147.42,146.46,147.24,207881.0
2022-04-07 09:30:00,147.29,147.9,144.15,144.54,89331.0,147.29,147.9,144.15,144.54,89331.0
2022-04-07 10:00:00,144.51,145.93,144.29,145.69,91364.0,144.51,145.93,144.29,145.69,91364.0
2022-04-07 10:30:00,145.7,146.23,144.89,145.22,139910.0,145.7,146.23,144.89,145.22,139910.0
2022-04-07 11:00:00,145.18,145.49,143.08,143.08,68615.0,145.18,145.49,143.08,143.08,68615.0
2022-04-07 11:30:00,143.04,143.37,142.47,143.32,67693.0,143.04,143.37,142.47,143.32,67693.0
2022-04-07 12:00:00,143.3,143.3,142.61,142.83,91678.0,143.3,143.3,142.61,142.83,91678.0
2022-04-07 12:30:00,142.84,142.89,142.01,142.82,68435.0,142.84,142.89,142.01,142.82,68435.0
2022-04-07 13:00:00,142.8,144.34,142.74,144.22,79618.0,142.8,144.34,142.74,144.22,79618.0
2022-04-07 13:30:00,144.16,144.59,142.8,143.42,71950.0,144.16,144.59,142.8,143.42,71950.0
2022-04-07 14:00:00,143.5,143.74,142.99,143.2,88659.0,143.5,143.74,142.99,143.2,88659.0
2022-04-07 14:30:00,143.23,143.95,143.04,143.84,71900.0,143.23,143.95,143.04,143.84,71900.0
2022-04-07 15:00:00,143.79,144.62,143.67,143.7,81125.0,143.79,144.62,143.67,143.7,81125.0
2022-04-07 15:30:00,143.73,144.62,143.29,143.48,157386.0,143.73,144.62,143.29,143.48,157386.0
2022-04-08 09:30:00,142.83,142.83,140.34,140.44,101846.0,142.83,142.83,140.34,140.44,101846.0
2022-04-08 10:00:00,140.31,142.45,140.14,142.32,73477.0,140.31,142.45,140.14,142.32,73477.0
2022-04-08 10:30:00,142.29,143.41,142.18,142.9,114498.0,142.29,143.41,142.18,142.9,114498.0
2022-04-08 11:00:00,142.85,144.1,142.73,142.97,82574.0,142.85,144.1,142.73,142.97,82574.0
2022-04-08 11:30:00,142.83,142.98,142.02,142.06,41531.0,142.83,142.98,142.02,142.06,41531.0
2022-04-08 12:00:00,142.04,142.29,141.85,142.08,51498.0,142.04,142.29,141.85,142.08,51498.0
2022-04-08 12:30:00,142.02,142.51,141.76,141.87,37784.0,142.02,142.51,141.76,141.87,37784.0
2022-04-08 13:00:00,141.83,141.83,140.7,140.86,68389.0,141.83,141.83,140.7,140.86,68389.0
2022-04-08 13:30:00,140.84,141.41,140.65,141.15,36734.0,140.84,141.41,140.65,141.15,36734.0
2022-04-08 14:00:00,141.19,141.57,140.95,141.17,43986.0,141.19,141.57,140.95,141.17,43986.0
2022-04-08 14:30:00,141.14,141.67,141.0,141.65,32715.0,141.14,141.67,141.0,141.65,32715.0
2022-04-08 15:00:00,141.68,141.89,141.31,141.79,38197.0,141.68,141.89,141.31,141.79,38197.0
2022-04-08 15:30:00,141.82,141.92,141.03,141.3,184633.0,141.82,141.92,141.03,141.3,184633.0
2022-04-11 09:30:00,140.44,143.69,140.13,143.32,81758.0,140.44,143.69,140.13,143.32,81758.0
2022-04-11 10:00:00,143.31,143.6,142.1,142.2,96374.0,143.31,143.6,142.1,142.2,96374.0
2022-04-11 10:30:00,142.16,142.5,140.65,141.39,52410.0,142.16,142.5,140.65,141.39,52410.0
2022-04-11 11:00:00,141.5,141.83,141.15,141.42,31219.0,141.5,141.83,141.15,141.42,31219.0
2022-04-11 11:30:00,141.38,141.61,140.5,140.56,50492.0,141.38,141.61,140.5,140.56,50492.0
2022-04-11 12:00:00,140.62,140.85,140.21,140.21,25932.0,140.62,140.85,140.21,140.21,25932.0
2022-04-11 12:30:00,140.21,140.86,140.18,140.65,31854.0,140.21,140.86,140.18,140.65,31854.0
2022-04-11 13:00:00,140.66,140.84,140.11,140.5,65776.0,140.66,140.84,140.11,140.5,65776.0
2022-04-11 13:30:00,140.62,141.25,140.47,141.25,75465.0,140.62,141.25,140.47,141.25,75465.0
2022-04-11 14:00:00,141.27,141.41,140.86,140.88,34607.0,141.27,141.41,140.86,140.88,34607.0
2022-04-11 14:30:00,140.85,141.25,140.81,140.99,36666.0,140.85,141.25,140.81,140.99,36666.0
2022-04-11 15:00:00,141.02,141.13,140.61,140.62,29723.0,141.02,141.13,140.61,140.62,29723.0
2022-04-11 15:30:00,140.66,140.66,140.26,140.61,113045.0,140.66,140.66,140.26,140.61,113045.0
2022-04-12 09:30:00,141.25,142.18,140.87,141.95,104787.0,141.25,142.18,140.87,141.95,104787.0
2022-04-12 10:00:00,141.9,142.18,140.89,141.35,90684.0,141.9,142.18,140.89,141.35,90684.0
2022-04-12 10:30:00,141.31,141.44,140.42,141.06,30980.0,141.31,141.44,140.42,141.06,30980.0
2022-04-12 11:00:00,141.03,142.23,140.83,142.08,93704.0,141.03,142.23,140.83,142.08,93704.0
2022-04-12 11:30:00,142.12,142.68,141.45,141.5,63256.0,142.12,142.68,141.45,141.5,63256.0
2022-04-12 12:00:00,141.55,141.93,141.01,141.09,174015.0,141.55,141.93,141.01,141.09,174015.0
2022-04-12 12:30:00,141.16,141.3,140.54,140.75,61874.0,141.16,141.3,140.54,140.75,61874.0
2022-04-12 13:00:00,140.73,141.0,140.41,140.62,57635.0,140.73,141.0,140.41,140.62,57635.0
2022-04-12 13:30:00,140.63,140.79,139.73,139.9,26642.0,140.63,140.79,139.73,139.9,26642.0
2022-04-12 14:00:00,139.9,140.12,139.07,139.11,28649.0,139.9,140.12,139.07,139.11,28649.0
2022-04-12 14:30:00,139.06,139.18,138.43,138.84,39613.0,139.06,139.18,138.43,138.84,39613.0
2022-04-12 15:00:00,138.81,138.83,138.1,138.62,85922.0,138.81,138.83,138.1,138.62,85922.0
2022-04-12 15:30:00,138.57,138.94,137.96,138.39,196140.0,138.57,138.94,137.96,138.39,196140.0
2022-04-13 09:30:00,137.63,138.64,136.28,138.25,119238.0,137.63,138.64,136.28,138.25,119238.0
2022-04-13 10:00:00,138.13,138.79,137.18,138.28,87653.0,138.13,138.79,137.18,138.28,87653.0
2022-04-13 10:30:00,138.3,139.43,138.3,138.83,57682.0,138.3,139.43,138.3,138.83,57682.0
2022-04-13 11:00:00,138.85,139.91,138.85,139.5,38861.0,138.85,139.91,138.85,139.5,38861.0
2022-04-13 11:30:00,139.54,139.64,138.84,139.1,39895.0,139.54,139.64,138.84,139.1,39895.0
2022-04-13 12:00:00,139.15,139.15,138.33,138.78,52115.0,139.15,139.15,138.33,138.78,52115.0
2022-04-13 12:30:00,138.83,139.37,138.8,139.1,27434.0,138.83,139.37,138.8,139.1,27434.0
2022-04-13 13:00:00,139.06,139.57,138.96,139.25,59512.0,139.06,139.57,138.96,139.25,59512.0
2022-04-13 13:30:00,139.26,139.26,138.32,138.43,32056.0,139.26,139.26,138.32,138.43,32056.0
2022-04-13 14:00:00,138.39,138.79,138.32,138.61,22986.0,138.39,138.79,138.32,138.61,22986.0
2022-04-13 14:30:00,138.61,138.72,138.4,138.54,31107.0,138.61,138.72,138.4,138.54,31107.0
2022-04-13 15:00:00,138.62,138.97,138.49,138.9,38589.0,138.62,138.97,138.49,138.9,38589.0
2022-04-13 15:30:00,138.87,139.05,138.49,138.9,111863.0,138.87,139.05,138.49,138.9,111863.0
2022-04-14 09:30:00,138.88,138.91,137.55,138.0,68939.0,138.88,138.91,137.55,138.0,68939.0
2022-04-14 10:00:00,137.94,138.97,137.78,138.8,73801.0,137.94,138.97,137.78,138.8,73801.0
2022-04-14 10:30:00,138.8,138.96,137.57,138.05,41679.0,138.8,138.96,137.57,138.05,41679.0
2022-04-14 11:00:00,137.94,138.15,137.24,137.44,40788.0,137.94,138.15,137.24,137.44,40788.0
2022-04-14 11:30:00,137.44,138.91,137.42,138.66,82730.0,137.44,138.91,137.42,138.66,82730.0
2022-04-14 12:00:00,138.57,139.41,138.53,139.32,58827.0,138.57,139.41,138.53,139.32,58827.0
2022-04-14 12:30:00,139.31,139.91,139.31,139.73,54278.0,139.31,139.91,139.31,139.73,54278.0
2022-04-14 13:00:00,139.68,139.78,138.1,138.1,30560.0,139.68,139.78,138.1,138.1,30560.0
2022-04-14 13:30:00,138.11,139.08,138.04,138.6,18333.0,138.11,139.08,138.04,138.6,18333.0
2022-04-14 14:00:00,138.65,138.99,138.07,138.07,17770.0,138.65,138.99,138.07,138.07,17770.0
2022-04-14 14:30:00,138.13,138.27,137.88,137.91,48260.0,138.13,138.27,137.88,137.91,48260.0
2022-04-14 15:00:00,137.89,138.67,137.89,138.07,81847.0,137.89,138.67,137.89,138.07,81847.0
2022-04-14 15:30:00,138.1,138.67,137.84,137.9,201597.0,138.1,138.67,137.84,137.9,201597.0
2022-04-18 09:30:00,137.33,137.55,135.74,135.95,100116.0,137.33,137.55,135.74,135.95,100116.0
2022-04-18 10:00:00,135.84,137.18,135.39,136.76,50482.0,135.84,137.18,135.39,136.76,50482.0
2022-04-18 10:30:00,136.76,137.01,135.97,136.03,30762.0,136.76,137.01,135.97,136.03,30762.0
2022-04-18 11:00:00,136.03,136.07,134.77,134.77,69803.0,136.03,136.07,134.77,134.77,69803.0
2022-04-18 11:30:00,134.77,135.3,134.36,134.61,63281.0,134.77,135.3,134.36,134.61,63281.0
2022-04-18 12:00:00,134.61,134.62,133.9,134.06,62981.0,134.61,134.62,133.9,134.06,62981.0
2022-04-18 12:30:00,134.04,135.02,133.92,134.97,36072.0,134.04,135.02,133.92,134.97,36072.0
2022-04-18 13:00:00,135.06,135.31,134.81,135.08,46619.0,135.06,135.31,134.81,135.08,46619.0
2022-04-18 13:30:00,135.01,135.84,135.0,135.76,38072.0,135.01,135.84,135.0,135.76,38072.0
2022-04-18 14:00:00,135.76,136.0,135.46,135.82,41340.0,135.76,136.0,135.46,135.82,41340.0
2022-04-18 14:30:00,135.88,136.18,135.74,136.01,56537.0,135.88,136.18,135.74,136.01,56537.0
2022-04-18 15:00:00,136.07,136.11,135.41,135.67,35649.0,136.07,136.11,135.41,135.67,35649.0
2022-04-18 15:30:00,135.63,135.74,134.89,135.74,171488.0,135.63,135.74,134.89,135.74,171488.0
2022-04-19 09:30:00,134.67,136.24,134.49,135.73,189437.0,134.67,136.24,134.49,135.73,189437.0
2022-04-19 10:00:00,135.72,137.31,135.6,136.69,189309.0,135.72,137.31,135.6,136.69,189309.0
2022-04-19 10:30:00,136.73,138.0,136.61,138.0,104903.0,136.73,138.0,136.61,138.0,104903.0
2022-04-19 11:00:00,137.97,139.67,137.84,139.63,179868.0,137.97,139.67,137.84,139.63,179868.0
2022-04-19 11:30:00,139.63,140.69,139.21,139.78,144519.0,139.63,140.69,139.21,139.78,144519.0
2022-04-19 12:00:00,139.89,140.12,139.38,139.41,121599.0,139.89,140.12,139.38,139.41,121599.0
2022-04-19 12:30:00,139.46,140.05,139.4,139.5,55655.0,139.46,140.05,139.4,139.5,55655.0
2022-04-19 13:00:00,139.42,139.86,139.42,139.5,60925.0,139.42,139.86,139.42,139.5,60925.0
2022-04-19 13:30:00,139.56,139.9,139.42,139.88,51581.0,139.56,139.9,139.42,139.88,51581.0
2022-04-19 14:00:00,139.85,139.94,138.9,139.12,74675.0,139.85,139.94,138.9,139.12,74675.0
2022-04-19 14:30:00,139.16,139.6,138.93,139.6,37916.0,139.16,139.6,138.93,139.6,37916.0
2022-04-19 15:00:00,139.55,139.94,139.51,139.91,81569.0,139.55,139.94,139.51,139.91,81569.0
2022-04-19 15:30:00,139.9,140.64,139.87,140.34,223757.0,139.9,140.64,139.87,140.34,223757.0
2022-04-20 09:30:00,140.13,140.35,138.6,138.74,98767.0,140.13,140.35,138.6,138.74,98767.0
2022-04-20 10:00:00,138.74,139.24,137.73,138.87,80577.0,138.74,139.24,137.73,138.87,80577.0
2022-04-20 10:30:00,138.91,140.28,138.9,139.64,83274.0,138.91,140.28,138.9,139.64,83274.0
2022-04-20 11:00:00,139.64,139.67,138.49,138.49,74837.0,139.64,139.67,138.49,138.49,74837.0
2022-04-20 11:30:00,138.49,140.0,138.49,139.9,64511.0,138.49,140.0,138.49,139.9,64511.0
2022-04-20 12:00:00,139.89,140.06,138.51,138.78,33519.0,139.89,140.06,138.51,138.78,33519.0
2022-04-20 12:30:00,138.73,139.0,137.97,137.97,37128.0,138.73,139.0,137.97,137.97,37128.0
2022-04-20 13:00:00,137.98,138.55,137.64,138.06,32981.0,137.98,138.55,137.64,138.06,32981.0
2022-04-20 13:30:00,138.08,138.6,137.84,138.17,23698.0,138.08,138.6,137.84,138.17,23698.0
2022-04-20 14:00:00,138.18,138.52,137.75,137.75,29683.0,138.18,138.52,137.75,137.75,29683.0
2022-04-20 14:30:00,137.68,137.82,137.05,137.47,50325.0,137.68,137.82,137.05,137.47,50325.0
2022-04-20 15:00:00,137.48,137.96,137.48,137.51,40902.0,137.48,137.96,137.48,137.51,40902.0
2022-04-20 15:30:00,137.54,138.08,137.19,137.33,147359.0,137.54,138.08,137.19,137.33,147359.0
2022-04-21 09:30:00,137.63,138.67,136.6,136.8,58009.0,137.63,138.67,136.6,136.8,58009.0
2022-04-21 10:00:00,136.71,137.68,136.18,137.52,46459.0,136.71,137.68,136.18,137.52,46459.0
2022-04-21 10:30:00,137.62,137.68,135.44,135.66,117866.0,137.62,137.68,135.44,135.66,117866.0
2022-04-21 11:00:00,135.59,136.41,135.43,135.59,48690.0,135.59,136.41,135.43,135.59,48690.0
2022-04-21 11:30:00,135.46,135.91,133.95,134.16,56006.0,135.46,135.91,133.95,134.16,56006.0
2022-04-21 12:00:00,134.11,134.39,132.91,133.41,100292.0,134.11,134.39,132.91,133.41,100292.0
2022-04-21 12:30:00,133.4,133.49,132.28,132.28,51586.0,133.4,133.49,132.28,132.28,51586.0
2022-04-21 13:00:00,132.27,133.39,131.51,133.27,116474.0,132.27,133.39,131.51,133.27,116474.0
2022-04-21 13:30:00,133.3,133.44,132.7,132.72,30782.0,133.3,133.44,132.7,132.72,30782.0
2022-04-21 14:00:00,132.71,132.78,131.8,132.02,35321.0,132.71,132.78,131.8,132.02,35321.0
2022-04-21 14:30:00,132.0,132.59,131.74,132.45,68911.0,132.0,132.59,131.74,132.45,68911.0
2022-04-21 15:00:00,132.45,132.45,131.49,132.01,68244.0,132.45,132.45,131.49,132.01,68244.0
2022-04-21 15:30:00,132.03,132.07,131.37,131.52,186739.0,132.03,132.07,131.37,131.52,186739.0
2022-04-22 09:30:00,132.65,134.39,131.53,133.01,171916.0,132.65,134.39,131.53,133.01,171916.0
2022-04-22 10:00:00,133.03,134.71,132.55,132.83,154662.0,133.03,134.71,132.55,132.83,154662.0
2022-04-22 10:30:00,132.88,133.44,132.64,133.11,77571.0,132.88,133.44,132.64,133.11,77571.0
2022-04-22 11:00:00,133.11,133.46,132.63,132.88,61814.0,133.11,133.46,132.63,132.88,61814.0
2022-04-22 11:30:00,132.85,133.38,132.38,132.49,74930.0,132.85,133.38,132.38,132.49,74930.0
2022-04-22 12:00:00,132.49,132.76,131.85,132.03,56091.0,132.49,132.76,131.85,132.03,56091.0
2022-04-22 12:30:00,131.92,135.0,131.44,134.98,365068.0,131.92,135.0,131.44,134.98,365068.0
2022-04-22 13:00:00,134.9,135.14,133.61,134.78,245147.0,134.9,135.14,133.61,134.78,245147.0
2022-04-22 13:30:00,134.8,135.45,134.61,135.25,207345.0,134.8,135.45,134.61,135.25,207345.0
2022-04-22 14:00:00,135.25,135.43,134.62,135.12,102407.0,135.25,135.43,134.62,135.12,102407.0
2022-04-22 14:30:00,135.12,135.45,134.86,135.44,127647.0,135.12,135.45,134.86,135.44,127647.0
2022-04-22 15:00:00,135.47,136.33,134.99,136.31,207184.0,135.47,136.33,134.99,136.31,207184.0
2022-04-22 15:30:00,136.3,136.83,136.24,136.4,683125.0,136.3,136.83,136.24,136.4,683125.0
2022-04-25 09:30:00,135.29,136.46,133.0,133.04,223021.0,135.29,136.46,133.0,133.04,223021.0
2022-04-25 10:00:00,133.12,134.18,132.43,134.0,85074.0,133.12,134.18,132.43,134.0,85074.0
2022-04-25 10:30:00,134.0,134.26,132.25,132.25,84691.0,134.0,134.26,132.25,132.25,84691.0
2022-04-25 11:00:00,132.18,132.73,131.61,131.91,179057.0,132.18,132.73,131.61,131.91,179057.0
2022-04-25 11:30:00,131.92,132.25,131.4,131.6,41320.0,131.92,132.25,131.4,131.6,41320.0
2022-04-25 12:00:00,131.63,132.76,131.43,132.49,53960.0,131.63,132.76,131.43,132.49,53960.0
2022-04-25 12:30:00,132.53,133.07,132.3,132.61,38598.0,132.53,133.07,132.3,132.61,38598.0
2022-04-25 13:00:00,132.64,133.7,132.23,132.79,39791.0,132.64,133.7,132.23,132.79,39791.0
2022-04-25 13:30:00,132.83,133.19,132.51,132.67,36504.0,132.83,133.19,132.51,132.67,36504.0
2022-04-25 14:00:00,132.71,133.25,132.15,133.23,48753.0,132.71,133.25,132.15,133.23,48753.0
2022-04-25 14:30:00,133.3,133.65,132.59,132.65,75870.0,133.3,133.65,132.59,132.65,75870.0
2022-04-25 15:00:00,132.64,132.84,131.73,132.76,63003.0,132.64,132.84,131.73,132.76,63003.0
2022-04-25 15:30:00,132.76,133.14,132.57,132.92,191394.0,132.76,133.14,132.57,132.92,191394.0
2022-04-26 09:30:00,131.87,132.36,127.24,127.31,152574.0,131.87,132.36,127.24,127.31,152574.0
2022-04-26 10:00:00,127.38,127.77,126.06,126.61,181042.0,127.38,127.77,126.06,126.61,181042.0
2022-04-26 10:30:00,126.68,127.36,126.1,126.39,139121.0,126.68,127.36,126.1,126.39,139121.0
2022-04-26 11:00:00,126.35,126.41,125.11,125.86,169875.0,126.35,126.41,125.11,125.86,169875.0
2022-04-26 11:30:00,125.75,127.34,125.09,126.57,195114.0,125.75,127.34,125.09,126.57,195114.0
2022-04-26 12:00:00,126.58,128.22,126.3,127.99,247022.0,126.58,128.22,126.3,127.99,247022.0
2022-04-26 12:30:00,128.0,128.29,127.37,128.2,52079.0,128.0,128.29,127.37,128.2,52079.0
2022-04-26 13:00:00,128.27,128.27,126.09,126.56,72327.0,128.27,128.27,126.09,126.56,72327.0
2022-04-26 13:30:00,126.52,126.77,125.77,126.49,117553.0,126.52,126.77,125.77,126.49,117553.0
2022-04-26 14:00:00,126.52,126.71,125.9,126.49,60844.0,126.52,126.71,125.9,126.49,60844.0
2022-04-26 14:30:00,126.51,126.79,125.95,126.79,50423.0,126.51,126.79,125.95,126.79,50423.0
2022-04-26 15:00:00,126.87,127.03,125.42,125.53,81237.0,126.87,127.03,125.42,125.53,81237.0
2022-04-26 15:30:00,125.52,125.9,124.88,125.01,346549.0,125.52,125.9,124.88,125.01,346549.0
2022-04-27 09:30:00,124.62,125.99,124.2,124.94,132994.0,124.62,125.99,124.2,124.94,132994.0
2022-04-27 10:00:00,124.86,125.49,123.34,123.82,97718.0,124.86,125.49,123.34,123.82,97718.0
2022-04-27 10:30:00,123.66,123.99,121.87,122.37,88899.0,123.66,123.99,121.87,122.37,88899.0
2022-04-27 11:00:00,122.38,123.32,122.17,122.8,79523.0,122.38,123.32,122.17,122.8,79523.0
2022-04-27 11:30:00,122.93,123.41,121.85,122.65,69070.0,122.93,123.41,121.85,122.65,69070.0
2022-04-27 12:00:00,122.62,123.59,122.25,123.5,50014.0,122.62,123.59,122.25,123.5,50014.0
2022-04-27 12:30:00,123.48,123.94,123.29,123.5,33580.0,123.48,123.94,123.29,123.5,33580.0
2022-04-27 13:00:00,123.52,124.18,122.88,124.12,64873.0,123.52,124.18,122.88,124.12,64873.0
2022-04-27 13:30:00,124.19,124.86,123.85,124.09,64822.0,124.19,124.86,123.85,124.09,64822.0
2022-04-27 14:00:00,124.08,124.45,123.73,124.35,36478.0,124.08,124.45,123.73,124.35,36478.0
2022-04-27 14:30:00,124.32,124.96,123.67,123.73,132845.0,124.32,124.96,123.67,123.73,132845.0
2022-04-27 15:00:00,123.67,123.92,122.77,122.96,117541.0,123.67,123.92,122.77,122.96,117541.0
2022-04-27 15:30:00,123.0,123.15,121.51,121.64,561608.0,123.0,123.15,121.51,121.64,561608.0
2022-04-28 09:30:00,123.19,123.87,122.0,122.7,110810.0,123.19,123.87,122.0,122.7,110810.0
2022-04-28 10:00:00,122.71,122.74,120.78,120.97,113679.0,122.71,122.74,120.78,120.97,113679.0
2022-04-28 10:30:00,121.05,121.98,120.28,121.95,112579.0,121.05,121.98,120.28,121.95,112579.0
2022-04-28 11:00:00,121.96,122.92,121.96,122.31,72072.0,121.96,122.92,121.96,122.31,72072.0
2022-04-28 11:30:00,122.55,122.84,121.54,121.78,39126.0,122.55,122.84,121.54,121.78,39126.0
2022-04-28 12:00:00,121.77,122.5,121.59,122.17,60215.0,121.77,122.5,121.59,122.17,60215.0
2022-04-28 12:30:00,122.21,123.01,122.15,122.96,193936.0,122.21,123.01,122.15,122.96,193936.0
2022-04-28 13:00:00,123.0,123.75,122.46,123.54,197730.0,123.0,123.75,122.46,123.54,197730.0
2022-04-28 13:30:00,123.51,123.69,123.25,123.51,75460.0,123.51,123.69,123.25,123.51,75460.0
2022-04-28 14:00:00,123.49,123.72,123.3,123.59,116236.0,123.49,123.72,123.3,123.59,116236.0
2022-04-28 14:30:00,123.58,123.8,123.21,123.49,113321.0,123.58,123.8,123.21,123.49,113321.0
2022-04-28 15:00:00,123.45,123.6,122.67,122.8,207209.0,123.45,123.6,122.67,122.8,207209.0
2022-04-28 15:30:00,122.78,123.23,122.34,123.23,292304.0,122.78,123.23,122.34,123.23,292304.0
2022-04-29 09:30:00,123.19,125.11,122.53,125.01,100439.0,123.19,125.11,122.53,125.01,100439.0
2022-04-29 10:00:00,125.05,125.3,123.16,123.3,67362.0,125.05,125.3,123.16,123.3,67362.0
2022-04-29 10:30:00,123.11,123.7,122.17,122.68,37318.0,123.11,123.7,122.17,122.68,37318.0
2022-04-29 11:00:00,122.57,122.66,122.21,122.41,33491.0,122.57,122.66,122.21,122.41,33491.0
2022-04-29 11:30:00,122.49,122.88,121.99,121.99,24437.0,122.49,122.88,121.99,121.99,24437.0
2022-04-29 12:00:00,122.0,122.44,121.72,122.26,49025.0,122.0,122.44,121.72,122.26,49025.0
2022-04-29 12:30:00,122.31,122.54,121.5,121.91,49583.0,122.31,122.54,121.5,121.91,49583.0
2022-04-29 13:00:00,121.95,122.28,121.46,122.22,41889.0,121.95,122.28,121.46,122.22,41889.0
2022-04-29 13:30:00,122.25,122.64,121.58,121.8,64678.0,122.25,122.64,121.58,121.8,64678.0
2022-04-29 14:00:00,121.81,121.86,121.32,121.62,72916.0,121.81,121.86,121.32,121.62,72916.0
2022-04-29 14:30:00,121.56,121.7,120.66,121.11,64184.0,121.56,121.7,120.66,121.11,64184.0
2022-04-29 15:00:00,121.07,121.22,120.27,120.34,77848.0,121.07,121.22,120.27,120.34,77848.0
2022-04-29 15:30:00,120.32,120.51,119.12,119.48,198120.0,120.32,120.51,119.12,119.48,198120.0
2022-05-02 09:30:00,120.22,121.11,117.84,120.94,136133.0,120.22,121.11,117.84,120.94,136133.0
2022-05-02 10:00:00,120.95,121.43,119.8,121.43,80472.0,120.95,121.43,119.8,121.43,80472.0
2022-05-02 10:30:00,121.41,121.62,120.0,120.37,38389.0,121.41,121.62,120.0,120.37,38389.0
2022-05-02 11:00:00,120.3,120.53,119.3,120.09,39876.0,120.3,120.53,119.3,120.09,39876.0
2022-05-02 11:30:00,120.08,120.94,119.98,120.87,39816.0,120.08,120.94,119.98,120.87,39816.0
2022-05-02 12:00:00,120.88,121.21,120.06,120.94,28640.0,120.88,121.21,120.06,120.94,28640.0
2022-05-02 12:30:00,120.94,121.13,119.91,119.99,28234.0,120.94,121.13,119.91,119.99,28234.0
2022-05-02 13:00:00,119.99,120.1,119.5,119.98,36422.0,119.99,120.1,119.5,119.98,36422.0
2022-05-02 13:30:00,119.95,120.13,119.35,119.44,33732.0,119.95,120.13,119.35,119.44,33732.0
2022-05-02 14:00:00,119.43,120.16,119.19,119.56,38321.0,119.43,120.16,119.19,119.56,38321.0
2022-05-02 14:30:00,119.63,120.25,119.39,120.07,37109.0,119.63,120.25,119.39,120.07,37109.0
2022-05-02 15:00:00,120.03,121.61,120.02,121.27,40077.0,120.03,121.61,120.02,121.27,40077.0
2022-05-02 15:30:00,121.36,121.99,121.26,121.94,200502.0,121.36,121.99,121.26,121.94,200502.0
2022-05-03 09:30:00,120.69,123.08,120.49,122.79,117025.0,120.69,123.08,120.49,122.79,117025.0
2022-05-03 10:00:00,122.79,123.61,122.26,122.6,55942.0,122.79,123.61,122.26,122.6,55942.0
2022-05-03 10:30:00,122.6,122.67,121.25,122.19,52525.0,122.6,122.67,121.25,122.19,52525.0
2022-05-03 11:00:00,122.14,122.84,121.98,122.35,39822.0,122.14,122.84,121.98,122.35,39822.0
2022-05-03 11:30:00,122.46,122.81,122.25,122.28,34033.0,122.46,122.81,122.25,122.28,34033.0
2022-05-03 12:00:00,122.28,122.57,121.62,122.18,32743.0,122.28,122.57,121.62,122.18,32743.0
2022-05-03 12:30:00,122.19,122.51,122.07,122.32,37053.0,122.19,122.51,122.07,122.32,37053.0
2022-05-03 13:00:00,122.41,123.2,122.4,122.65,34676.0,122.41,123.2,122.4,122.65,34676.0
2022-05-03 13:30:00,122.64,123.44,122.64,123.12,34684.0,122.64,123.44,122.64,123.12,34684.0
2022-05-03 14:00:00,123.09,123.12,121.81,121.91,35180.0,123.09,123.12,121.81,121.91,35180.0
2022-05-03 14:30:00,121.92,122.34,121.37,122.33,24888.0,121.92,122.34,121.37,122.33,24888.0
2022-05-03 15:00:00,122.33,122.42,121.65,121.98,33231.0,122.33,122.42,121.65,121.98,33231.0
2022-05-03 15:30:00,122.01,122.15,121.28,121.35,185868.0,122.01,122.15,121.28,121.35,185868.0
2022-05-04 09:30:00,122.81,122.81,121.12,121.53,75762.0,122.81,122.81,121.12,121.53,75762.0
2022-05-04 10:00:00,121.31,121.37,120.49,120.84,57099.0,121.31,121.37,120.49,120.84,57099.0
2022-05-04 10:30:00,120.82,121.11,120.37,120.77,69292.0,120.82,121.11,120.37,120.77,69292.0
2022-05-04 11:00:00,120.77,121.04,120.14,120.66,64263.0,120.77,121.04,120.14,120.66,64263.0
2022-05-04 11:30:00,120.79,121.45,120.55,121.22,34980.0,120.79,121.45,120.55,121.22,34980.0
2022-05-04 12:00:00,121.21,121.52,120.79,121.43,38926.0,121.21,121.52,120.79,121.43,38926.0
2022-05-04 12:30:00,121.44,121.91,121.09,121.91,36857.0,121.44,121.91,121.09,121.91,36857.0
2022-05-04 13:00:00,121.86,122.06,121.19,121.93,74209.0,121.86,122.06,121.19,121.93,74209.0
2022-05-04 13:30:00,121.91,122.62,121.78,122.45,38792.0,121.91,122.62,121.78,122.45,38792.0
2022-05-04 14:00:00,122.55,122.97,121.15,121.81,72089.0,122.55,122.97,121.15,121.81,72089.0
2022-05-04 14:30:00,121.85,123.75,120.45,123.51,63015.0,121.85,123.75,120.45,123.51,63015.0
2022-05-04 15:00:00,123.63,124.1,123.18,124.0,52629.0,123.63,124.1,123.18,124.0,52629.0
2022-05-04 15:30:00,124.0,124.96,123.91,124.79,186268.0,124.0,124.96,123.91,124.79,186268.0
2022-05-05 09:30:00,122.73,124.03,122.73,123.35,67324.0,122.73,124.03,122.73,123.35,67324.0
2022-05-05 10:00:00,123.25,123.44,121.03,121.14,98915.0,123.25,123.44,121.03,121.14,98915.0
2022-05-05 10:30:00,121.1,121.42,120.29,120.89,62475.0,121.1,121.42,120.29,120.89,62475.0
2022-05-05 11:00:00,120.93,121.37,120.4,120.54,45929.0,120.93,121.37,120.4,120.54,45929.0
2022-05-05 11:30:00,120.5,121.26,119.55,119.65,34022.0,120.5,121.26,119.55,119.65,34022.0
2022-05-05 12:00:00,119.6,120.49,119.37,120.16,39836.0,119.6,120.49,119.37,120.16,39836.0
2022-05-05 12:30:00,120.14,120.44,119.48,119.95,72017.0,120.14,120.44,119.48,119.95,72017.0
2022-05-05 13:00:00,120.0,120.68,119.33,119.46,52683.0,120.0,120.68,119.33,119.46,52683.0
2022-05-05 13:30:00,119.46,119.71,118.31,118.87,53237.0,119.46,119.71,118.31,118.87,53237.0
2022-05-05 14:00:00,119.08,119.68,119.02,119.24,45587.0,119.08,119.68,119.02,119.24,45587.0
2022-05-05 14:30:00,119.17,120.44,118.51,119.93,111682.0,119.17,120.44,118.51,119.93,111682.0
2022-05-05 15:00:00,119.93,120.04,119.21,119.42,63145.0,119.93,120.04,119.21,119.42,63145.0
2022-05-05 15:30:00,119.38,120.36,119.26,120.3,173954.0,119.38,120.36,119.26,120.3,173954.0
2022-05-06 09:30:00,119.63,119.9,116.11,116.32,140138.0,119.63,119.9,116.11,116.32,140138.0
2022-05-06 10:00:00,116.32,118.06,116.09,116.96,127532.0,116.32,118.06,116.09,116.96,127532.0
2022-05-06 10:30:00,117.09,117.19,115.5,117.08,127620.0,117.09,117.19,115.5,117.08,127620.0
2022-05-06 11:00:00,117.04,117.62,116.4,117.49,82405.0,117.04,117.62,116.4,117.49,82405.0
2022-05-06 11:30:00,117.49,117.79,115.97,116.1,117943.0,117.49,117.79,115.97,116.1,117943.0
2022-05-06 12:00:00,116.09,116.56,115.21,116.25,80576.0,116.09,116.56,115.21,116.25,80576.0
2022-05-06 12:30:00,116.28,116.94,115.85,116.83,92592.0,116.28,116.94,115.85,116.83,92592.0
2022-05-06 13:00:00,116.9,116.9,115.62,115.72,77508.0,116.9,116.9,115.62,115.72,77508.0
2022-05-06 13:30:00,115.8,116.29,114.87,114.88,68065.0,115.8,116.29,114.87,114.88,68065.0
2022-05-06 14:00:00,114.9,115.33,114.41,114.64,65364.0,114.9,115.33,114.41,114.64,65364.0
2022-05-06 14:30:00,114.64,114.75,114.05,114.27,61341.0,114.64,114.75,114.05,114.27,61341.0
2022-05-06 15:00:00,114.31,114.35,113.45,114.02,121357.0,114.31,114.35,113.45,114.02,121357.0
2022-05-06 15:30:00,113.98,114.79,113.81,114.34,320355.0,113.98,114.79,113.81,114.34,320355.0
2022-05-09 09:30:00,111.73,113.18,110.17,110.38,209511.0,111.73,113.18,110.17,110.38,209511.0
2022-05-09 10:00:00,110.45,110.47,108.4,108.55,181429.0,110.45,110.47,108.4,108.55,181429.0
2022-05-09 10:30:00,108.47,108.69,107.49,107.7,302591.0,108.47,108.69,107.49,107.7,302591.0
2022-05-09 11:00:00,107.68,108.67,107.06,107.25,195843.0,107.68,108.67,107.06,107.25,195843.0
2022-05-09 11:30:00,107.25,107.91,106.54,107.89,258448.0,107.25,107.91,106.54,107.89,258448.0
2022-05-09 12:00:00,107.88,108.24,106.94,107.81,185011.0,107.88,108.24,106.94,107.81,185011.0
2022-05-09 12:30:00,107.84,108.08,106.15,106.18,73518.0,107.84,108.08,106.15,106.18,73518.0
2022-05-09 13:00:00,106.17,107.03,106.04,106.88,103956.0,106.17,107.03,106.04,106.88,103956.0
2022-05-09 13:30:00,106.86,107.03,105.82,105.98,87590.0,106.86,107.03,105.82,105.98,87590.0
2022-05-09 14:00:00,105.94,106.45,105.49,105.58,71575.0,105.94,106.45,105.49,105.58,71575.0
2022-05-09 14:30:00,105.61,105.76,105.01,105.46,94562.0,105.61,105.76,105.01,105.46,94562.0
2022-05-09 15:00:00,105.55,106.84,105.55,106.63,258377.0,105.55,106.84,105.55,106.63,258377.0
2022-05-09 15:30:00,106.64,106.64,105.32,106.18,521393.0,106.64,106.64,105.32,106.18,521393.0
2022-05-10 09:30:00,107.58,108.31,105.61,106.73,311211.0,107.58,108.31,105.61,106.73,311211.0
2022-05-10 10:00:00,106.54,107.37,105.26,105.82,188834.0,106.54,107.37,105.26,105.82,188834.0
2022-05-10 10:30:00,105.8,106.24,104.07,104.12,185160.0,105.8,106.24,104.07,104.12,185160.0
2022-05-10 11:00:00,104.13,104.5,101.85,102.97,365950.0,104.13,104.5,101.85,102.97,365950.0
2022-05-10 11:30:00,103.07,104.2,102.9,103.97,142392.0,103.07,104.2,102.9,103.97,142392.0
2022-05-10 12:00:00,103.97,104.59,103.19,103.32,163711.0,103.97,104.59,103.19,103.32,163711.0
2022-05-10 12:30:00,103.31,105.5,102.98,104.43,147175.0,103.31,105.5,102.98,104.43,147175.0
2022-05-10 13:00:00,104.47,105.48,104.3,105.48,104472.0,104.47,105.48,104.3,105.48,104472.0
2022-05-10 13:30:00,105.43,106.66,105.42,106.48,107557.0,105.43,106.66,105.42,106.48,107557.0
2022-05-10 14:00:00,106.48,106.72,105.1,105.47,142548.0,106.48,106.72,105.1,105.47,142548.0
2022-05-10 14:30:00,105.42,105.65,104.61,104.97,129610.0,105.42,105.65,104.61,104.97,129610.0
2022-05-10 15:00:00,105.02,105.27,103.77,103.91,144543.0,105.02,105.27,103.77,103.91,144543.0
2022-05-10 15:30:00,103.93,103.97,103.05,103.59,414048.0,103.93,103.97,103.05,103.59,414048.0
2022-05-11 09:30:00,103.05,108.43,102.4,108.38,338556.0,103.05,108.43,102.4,108.38,338556.0
2022-05-11 10:00:00,108.31,110.33,107.59,109.41,274446.0,108.31,110.33,107.59,109.41,274446.0
2022-05-11 10:30:00,109.45,110.26,108.39,108.63,194821.0,109.45,110.26,108.39,108.63,194821.0
2022-05-11 11:00:00,108.64,109.45,107.93,108.07,172709.0,108.64,109.45,107.93,108.07,172709.0
2022-05-11 11:30:00,108.2,108.74,107.5,108.21,165319.0,108.2,108.74,107.5,108.21,165319.0
2022-05-11 12:00:00,108.19,108.34,107.12,107.28,91063.0,108.19,108.34,107.12,107.28,91063.0
2022-05-11 12:30:00,107.27,107.97,107.04,107.11,95731.0,107.27,107.97,107.04,107.11,95731.0
2022-05-11 13:00:00,107.08,107.41,106.65,106.65,93799.0,107.08,107.41,106.65,106.65,93799.0
2022-05-11 13:30:00,106.65,106.74,105.36,105.48,115602.0,106.65,106.74,105.36,105.48,115602.0
2022-05-11 14:00:00,105.57,106.53,105.37,106.07,177970.0,105.57,106.53,105.37,106.07,177970.0
2022-05-11 14:30:00,106.12,107.2,105.9,106.25,93271.0,106.12,107.2,105.9,106.25,93271.0
2022-05-11 15:00:00,106.21,106.33,105.41,105.65,81118.0,106.21,106.33,105.41,105.65,81118.0
2022-05-11 15:30:00,105.61,105.97,105.09,105.27,414151.0,105.61,105.97,105.09,105.27,414151.0
2022-05-12 09:30:00,103.46,104.5,102.16,103.61,251972.0,103.46,104.5,102.16,103.61,251972.0
2022-05-12 10:00:00,103.62,106.55,103.48,105.8,154616.0,103.62,106.55,103.48,105.8,154616.0
2022-05-12 10:30:00,105.96,107.46,105.35,107.38,132846.0,105.96,107.46,105.35,107.38,132846.0
2022-05-12 11:00:00,107.36,108.0,107.0,107.68,124990.0,107.36,108.0,107.0,107.68,124990.0
2022-05-12 11:30:00,107.79,107.98,106.36,106.73,77634.0,107.79,107.98,106.36,106.73,77634.0
2022-05-12 12:00:00,106.74,107.35,106.26,107.33,63195.0,106.74,107.35,106.26,107.33,63195.0
2022-05-12 12:30:00,107.37,107.85,106.78,107.04,74145.0,107.37,107.85,106.78,107.04,74145.0
2022-05-12 13:00:00,106.99,107.22,106.45,106.7,72044.0,106.99,107.22,106.45,106.7,72044.0
2022-05-12 13:30:00,106.69,106.93,104.81,105.09,98132.0,106.69,106.93,104.81,105.09,98132.0
2022-05-12 14:00:00,105.09,105.36,104.51,104.99,99759.0,105.09,105.36,104.51,104.99,99759.0
2022-05-12 14:30:00,105.01,105.07,104.29,104.95,93237.0,105.01,105.07,104.29,104.95,93237.0
2022-05-12 15:00:00,104.91,106.38,104.87,105.69,113794.0,104.91,106.38,104.87,105.69,113794.0
2022-05-12 15:30:00,105.71,106.35,105.42,106.24,245432.0,105.71,106.35,105.42,106.24,245432.0
2022-05-13 09:30:00,107.63,110.35,107.15,109.44,190081.0,107.63,110.35,107.15,109.44,190081.0
2022-05-13 10:00:00,109.53,111.26,109.42,110.41,213646.0,109.53,111.26,109.42,110.41,213646.0
2022-05-13 10:30:00,110.44,111.09,110.11,110.23,98486.0,110.44,111.09,110.11,110.23,98486.0
2022-05-13 11:00:00,110.2,110.29,109.23,110.06,91858.0,110.2,110.29,109.23,110.06,91858.0
2022-05-13 11:30:00,110.11,110.66,109.75,110.44,116933.0,110.11,110.66,109.75,110.44,116933.0
2022-05-13 12:00:00,110.39,110.6,110.11,110.17,82893.0,110.39,110.6,110.11,110.17,82893.0
2022-05-13 12:30:00,110.19,110.46,109.43,109.49,106822.0,110.19,110.46,109.43,109.49,106822.0
2022-05-13 13:00:00,109.48,110.25,109.48,109.66,78863.0,109.48,110.25,109.48,109.66,78863.0
2022-05-13 13:30:00,109.74,109.84,108.81,108.98,65760.0,109.74,109.84,108.81,108.98,65760.0
2022-05-13 14:00:00,108.98,109.02,108.22,108.7,109192.0,108.98,109.02,108.22,108.7,109192.0
2022-05-13 14:30:00,108.77,110.01,108.57,109.97,113181.0,108.77,110.01,108.57,109.97,113181.0
2022-05-13 15:00:00,109.98,110.52,109.81,110.33,124694.0,109.98,110.52,109.81,110.33,124694.0
2022-05-13 15:30:00,110.31,110.49,109.75,109.93,392483.0,110.31,110.49,109.75,109.93,392483.0
2022-05-16 09:30:00,109.73,111.62,109.35,110.69,271261.0,109.73,111.62,109.35,110.69,271261.0
2022-05-16 10:00:00,110.63,112.04,110.23,111.09,151267.0,110.63,112.04,110.23,111.09,151267.0
2022-05-16 10:30:00,111.1,111.12,108.92,109.13,170039.0,111.1,111.12,108.92,109.13,170039.0
2022-05-16 11:00:00,109.12,109.88,108.72,109.36,111535.0,109.12,109.88,108.72,109.36,111535.0
2022-05-16 11:30:00,109.32,109.84,109.04,109.38,80229.0,109.32,109.84,109.04,109.38,80229.0
2022-05-16 12:00:00,109.39,109.5,108.86,108.9,62317.0,109.39,109.5,108.86,108.9,62317.0
2022-05-16 12:30:00,108.9,109.19,108.57,108.76,74390.0,108.9,109.19,108.57,108.76,74390.0
2022-05-16 13:00:00,108.76,109.61,108.56,109.55,130311.0,108.76,109.61,108.56,109.55,130311.0
2022-05-16 13:30:00,109.55,110.54,109.52,110.2,187122.0,109.55,110.54,109.52,110.2,187122.0
2022-05-16 14:00:00,110.22,110.98,109.86,110.87,135155.0,110.22,110.98,109.86,110.87,135155.0
2022-05-16 14:30:00,110.87,110.92,110.06,110.35,187753.0,110.87,110.92,110.06,110.35,187753.0
2022-05-16 15:00:00,110.32,110.44,109.72,109.92,182304.0,110.32,110.44,109.72,109.92,182304.0
2022-05-16 15:30:00,109.92,110.31,109.42,110.23,689027.0,109.92,110.31,109.42,110.23,689027.0
2022-05-17 09:30:00,119.88,123.6,117.64,121.8,1606795.0,119.88,123.6,117.64,121.8,1606795.0
2022-05-17 10:00:00,121.81,122.17,118.67,120.32,778190.0,121.81,122.17,118.67,120.32,778190.0
2022-05-17 10:30:00,120.29,120.63,119.21,119.98,340805.0,120.29,120.63,119.21,119.98,340805.0
2022-05-17 11:00:00,119.98,121.67,119.91,120.94,319541.0,119.98,121.67,119.91,120.94,319541.0
2022-05-17 11:30:00,120.9,121.66,120.59,121.61,199734.0,120.9,121.66,120.59,121.61,199734.0
2022-05-17 12:00:00,121.63,122.72,121.18,122.35,264002.0,121.63,122.72,121.18,122.35,264002.0
2022-05-17 12:30:00,122.34,123.31,122.1,123.17,223473.0,122.34,123.31,122.1,123.17,223473.0
2022-05-17 13:00:00,123.2,124.45,123.0,123.66,291064.0,123.2,124.45,123.0,123.66,291064.0
2022-05-17 13:30:00,123.58,124.03,122.85,123.25,170156.0,123.58,124.03,122.85,123.25,170156.0
2022-05-17 14:00:00,123.23,123.48,121.67,122.42,237927.0,123.23,123.48,121.67,122.42,237927.0
2022-05-17 14:30:00,122.34,123.8,121.7,123.18,239174.0,122.34,123.8,121.7,123.18,239174.0
2022-05-17 15:00:00,123.14,124.32,123.0,124.09,238823.0,123.14,124.32,123.0,124.09,238823.0
2022-05-17 15:30:00,124.13,124.6,122.72,123.09,590495.0,124.13,124.6,122.72,123.09,590495.0
2022-05-18 09:30:00,120.95,124.1,120.68,122.78,346030.0,120.95,124.1,120.68,122.78,346030.0
2022-05-18 10:00:00,122.83,124.61,122.82,124.27,209227.0,122.83,124.61,122.82,124.27,209227.0
2022-05-18 10:30:00,124.27,125.7,123.92,124.86,197449.0,124.27,125.7,123.92,124.86,197449.0
2022-05-18 11:00:00,124.76,124.82,123.41,123.68,149820.0,124.76,124.82,123.41,123.68,149820.0
2022-05-18 11:30:00,123.73,124.0,122.38,122.62,118479.0,123.73,124.0,122.38,122.62,118479.0
2022-05-18 12:00:00,122.59,123.33,121.95,122.21,115762.0,122.59,123.33,121.95,122.21,115762.0
2022-05-18 12:30:00,122.21,122.66,121.92,122.56,66988.0,122.21,122.66,121.92,122.56,66988.0
2022-05-18 13:00:00,122.51,122.56,121.53,122.44,94958.0,122.51,122.56,121.53,122.44,94958.0
2022-05-18 13:30:00,122.41,123.19,122.3,123.19,138083.0,122.41,123.19,122.3,123.19,138083.0
2022-05-18 14:00:00,123.22,123.35,122.58,123.17,116658.0,123.22,123.35,122.58,123.17,116658.0
2022-05-18 14:30:00,123.12,123.87,123.11,123.23,140526.0,123.12,123.87,123.11,123.23,140526.0
2022-05-18 15:00:00,123.16,123.69,122.8,122.96,184857.0,123.16,123.69,122.8,122.96,184857.0
2022-05-18 15:30:00,122.98,124.35,122.81,123.04,788082.0,122.98,124.35,122.81,123.04,788082.0
2022-05-19 09:30:00,122.69,124.82,122.29,124.22,286817.0,122.69,124.82,122.29,124.22,286817.0
2022-05-19 10:00:00,124.28,125.0,123.87,124.26,194175.0,124.28,125.0,123.87,124.26,194175.0
2022-05-19 10:30:00,124.21,125.0,123.69,124.81,203202.0,124.21,125.0,123.69,124.81,203202.0
2022-05-19 11:00:00,124.88,125.56,124.5,124.78,234043.0,124.88,125.56,124.5,124.78,234043.0
2022-05-19 11:30:00,124.83,127.0,124.81,126.07,243945.0,124.83,127.0,124.81,126.07,243945.0
2022-05-19 12:00:00,125.99,126.31,124.8,125.05,126695.0,125.99,126.31,124.8,125.05,126695.0
2022-05-19 12:30:00,125.08,125.1,124.08,124.34,138328.0,125.08,125.1,124.08,124.34,138328.0
2022-05-19 13:00:00,124.33,124.36,122.3,122.54,178602.0,124.33,124.36,122.3,122.54,178602.0
2022-05-19 13:30:00,122.55,123.26,121.33,123.0,218626.0,122.55,123.26,121.33,123.0,218626.0
2022-05-19 14:00:00,123.0,123.0,120.78,121.02,172616.0,123.0,123.0,120.78,121.02,172616.0
2022-05-19 14:30:00,121.07,122.06,120.97,121.29,223988.0,121.07,122.06,120.97,121.29,223988.0
2022-05-19 15:00:00,121.29,121.89,120.17,120.28,241966.0,121.29,121.89,120.17,120.28,241966.0
2022-05-19 15:30:00,120.24,120.65,119.67,119.73,807026.0,120.24,120.65,119.67,119.73,807026.0
2022-05-20 09:30:00,120.89,121.82,119.0,120.73,309447.0,120.89,121.82,119.0,120.73,309447.0
2022-05-20 10:00:00,120.71,121.05,119.86,120.13,305903.0,120.71,121.05,119.86,120.13,305903.0
2022-05-20 10:30:00,120.12,120.47,119.23,120.0,342768.0,120.12,120.47,119.23,120.0,342768.0
2022-05-20 11:00:00,120.01,120.01,118.27,119.33,319882.0,120.01,120.01,118.27,119.33,319882.0
2022-05-20 11:30:00,119.3,119.84,118.95,119.03,251523.0,119.3,119.84,118.95,119.03,251523.0
2022-05-20 12:00:00,119.0,119.03,117.52,117.79,182316.0,119.0,119.03,117.52,117.79,182316.0
2022-05-20 12:30:00,117.82,118.06,116.65,116.97,201877.0,117.82,118.06,116.65,116.97,201877.0
2022-05-20 13:00:00,116.94,117.65,116.5,117.17,215427.0,116.94,117.65,116.5,117.17,215427.0
2022-05-20 13:30:00,117.17,119.46,117.08,119.33,250800.0,117.17,119.46,117.08,119.33,250800.0
2022-05-20 14:00:00,119.33,119.46,117.78,118.27,224969.0,119.33,119.46,117.78,118.27,224969.0
2022-05-20 14:30:00,118.24,118.85,117.95,118.37,237889.0,118.24,118.85,117.95,118.37,237889.0
2022-05-20 15:00:00,118.42,118.44,116.91,118.05,323473.0,118.42,118.44,116.91,118.05,323473.0
2022-05-20 15:30:00,118.06,118.48,114.92,116.0,3212473.0,118.06,118.48,114.92,116.0,3212473.0
2022-05-23 09:30:00,115.01,117.35,114.25,117.05,911443.0,115.01,117.35,114.25,117.05,911443.0
2022-05-23 10:00:00,117.13,120.59,116.47,120.16,562509.0,117.13,120.59,116.47,120.16,562509.0
2022-05-23 10:30:00,120.33,120.95,119.46,120.51,290817.0,120.33,120.95,119.46,120.51,290817.0
2022-05-23 11:00:00,120.48,121.52,120.12,121.51,189947.0,120.48,121.52,120.12,121.51,189947.0
2022-05-23 11:30:00,121.49,122.48,121.4,121.79,226621.0,121.49,122.48,121.4,121.79,226621.0
2022-05-23 12:00:00,121.7,121.92,121.23,121.66,126974.0,121.7,121.92,121.23,121.66,126974.0
2022-05-23 12:30:00,121.71,121.73,120.53,120.74,128470.0,121.71,121.73,120.53,120.74,128470.0
2022-05-23 13:00:00,120.81,121.25,120.49,121.21,112217.0,120.81,121.25,120.49,121.21,112217.0
2022-05-23 13:30:00,121.22,122.7,120.93,122.44,236522.0,121.22,122.7,120.93,122.44,236522.0
2022-05-23 14:00:00,122.5,123.18,122.19,122.88,185892.0,122.5,123.18,122.19,122.88,185892.0
2022-05-23 14:30:00,122.86,124.25,122.81,123.57,306945.0,122.86,124.25,122.81,123.57,306945.0
2022-05-23 15:00:00,123.56,124.12,122.77,122.98,316846.0,123.56,124.12,122.77,122.98,316846.0
2022-05-23 15:30:00,122.97,123.78,122.93,123.65,632374.0,122.97,123.78,122.93,123.65,632374.0
2022-05-24 09:30:00,122.45,125.25,121.71,122.18,517221.0,122.45,125.25,121.71,122.18,517221.0
2022-05-24 10:00:00,122.21,123.33,121.23,123.12,390906.0,122.21,123.33,121.23,123.12,390906.0
2022-05-24 10:30:00,122.99,124.14,122.81,123.49,413194.0,122.99,124.14,122.81,123.49,413194.0
2022-05-24 11:00:00,123.49,124.85,123.42,124.03,253958.0,123.49,124.85,123.42,124.03,253958.0
2022-05-24 11:30:00,124.09,124.9,123.86,124.29,249340.0,124.09,124.9,123.86,124.29,249340.0
2022-05-24 12:00:00,124.29,124.91,123.96,124.29,141028.0,124.29,124.91,123.96,124.29,141028.0
2022-05-24 12:30:00,124.22,124.88,123.77,124.8,143448.0,124.22,124.88,123.77,124.8,143448.0
2022-05-24 13:00:00,124.74,124.87,122.84,123.53,343388.0,124.74,124.87,122.84,123.53,343388.0
2022-05-24 13:30:00,123.4,124.3,123.25,124.1,132809.0,123.4,124.3,123.25,124.1,132809.0
2022-05-24 14:00:00,124.13,124.61,123.31,123.59,123349.0,124.13,124.61,123.31,123.59,123349.0
2022-05-24 14:30:00,123.6,123.71,122.04,122.34,137964.0,123.6,123.71,122.04,122.34,137964.0
2022-05-24 15:00:00,122.34,122.7,121.73,121.87,283290.0,122.34,122.7,121.73,121.87,283290.0
2022-05-24 15:30:00,121.87,122.93,121.77,122.62,471499.0,121.87,122.93,121.77,122.62,471499.0
2022-05-25 09:30:00,121.63,122.63,118.49,118.8,308323.0,121.63,122.63,118.49,118.8,308323.0
2022-05-25 10:00:00,118.81,120.25,118.81,120.09,285535.0,118.81,120.25,118.81,120.09,285535.0
2022-05-25 10:30:00,120.08,121.16,119.35,120.77,156286.0,120.08,121.16,119.35,120.77,156286.0
2022-05-25 11:00:00,120.73,121.96,120.21,121.36,113049.0,120.73,121.96,120.21,121.36,113049.0
2022-05-25 11:30:00,121.35,121.74,120.71,120.96,72822.0,121.35,121.74,120.71,120.96,72822.0
2022-05-25 12:00:00,120.93,121.35,120.53,120.93,62538.0,120.93,121.35,120.53,120.93,62538.0
2022-05-25 12:30:00,120.95,122.28,120.6,122.27,74401.0,120.95,122.28,120.6,122.27,74401.0
2022-05-25 13:00:00,122.25,122.7,121.93,122.58,175119.0,122.25,122.7,121.93,122.58,175119.0
2022-05-25 13:30:00,122.63,122.7,122.44,122.65,79991.0,122.63,122.7,122.44,122.65,79991.0
2022-05-25 14:00:00,122.62,123.3,121.64,121.96,136524.0,122.62,123.3,121.64,121.96,136524.0
2022-05-25 14:30:00,121.96,122.28,121.72,121.93,107403.0,121.96,122.28,121.72,121.93,107403.0
2022-05-25 15:00:00,121.97,122.29,121.62,122.02,115761.0,121.97,122.29,121.62,122.02,115761.0
2022-05-25 15:30:00,122.04,122.38,121.76,122.07,248145.0,122.04,122.38,121.76,122.07,248145.0
2022-05-26 09:30:00,122.38,122.93,121.36,122.18,124026.0,122.38,122.93,121.36,122.18,124026.0
2022-05-26 10:00:00,122.22,122.23,120.91,120.91,136183.0,122.22,122.23,120.91,120.91,136183.0
2022-05-26 10:30:00,120.96,122.41,120.88,121.84,113045.0,120.96,122.41,120.88,121.84,113045.0
2022-05-26 11:00:00,121.83,121.89,121.13,121.29,72238.0,121.83,121.89,121.13,121.29,72238.0
2022-05-26 11:30:00,121.36,122.14,121.04,121.96,82417.0,121.36,122.14,121.04,121.96,82417.0
2022-05-26 12:00:00,121.95,122.49,121.85,122.49,67759.0,121.95,122.49,121.85,122.49,67759.0
2022-05-26 12:30:00,122.51,122.64,122.02,122.21,62900.0,122.51,122.64,122.02,122.21,62900.0
2022-05-26 13:00:00,122.18,122.32,121.63,121.71,43526.0,122.18,122.32,121.63,121.71,43526.0
2022-05-26 13:30:00,121.7,122.41,121.59,122.36,65385.0,121.7,122.41,121.59,122.36,65385.0
2022-05-26 14:00:00,122.33,123.36,122.27,122.67,134328.0,122.33,123.36,122.27,122.67,134328.0
2022-05-26 14:30:00,122.7,123.19,122.47,123.07,95137.0,122.7,123.19,122.47,123.07,95137.0
2022-05-26 15:00:00,123.02,123.22,122.64,122.87,89322.0,123.02,123.22,122.64,122.87,89322.0
2022-05-26 15:30:00,122.83,123.64,122.81,123.31,327735.0,122.83,123.64,122.81,123.31,327735.0
2022-05-27 09:30:00,123.6,126.65,123.56,126.57,241236.0,123.6,126.65,123.56,126.57,241236.0
2022-05-27 10:00:00,126.57,127.3,125.72,127.3,152826.0,126.57,127.3,125.72,127.3,152826.0
2022-05-27 10:30:00,127.32,127.57,126.74,127.08,114455.0,127.32,127.57,126.74,127.08,114455.0
2022-05-27 11:00:00,127.14,127.33,126.74,127.19,91729.0,127.14,127.33,126.74,127.19,91729.0
2022-05-27 11:30:00,127.16,127.48,126.79,126.97,94408.0,127.16,127.48,126.79,126.97,94408.0
2022-05-27 12:00:00,127.0,127.1,126.31,126.67,71648.0,127.0,127.1,126.31,126.67,71648.0
2022-05-27 12:30:00,126.6,126.85,126.24,126.53,56896.0,126.6,126.85,126.24,126.53,56896.0
2022-05-27 13:00:00,126.47,127.02,125.92,126.17,91513.0,126.47,127.02,125.92,126.17,91513.0
2022-05-27 13:30:00,126.19,127.36,126.19,127.17,115538.0,126.19,127.36,126.19,127.17,115538.0
2022-05-27 14:00:00,127.21,127.21,126.58,126.72,43730.0,127.21,127.21,126.58,126.72,43730.0
2022-05-27 14:30:00,126.71,126.93,126.35,126.75,103907.0,126.71,126.93,126.35,126.75,103907.0
2022-05-27 15:00:00,126.75,127.09,126.25,126.28,103135.0,126.75,127.09,126.25,126.28,103135.0
2022-05-27 15:30:00,126.25,126.4,125.42,125.76,275218.0,126.25,126.4,125.42,125.76,275218.0
2022-05-31 09:30:00,127.24,128.05,124.82,125.43,206050.0,127.24,128.05,124.82,125.43,206050.0
2022-05-31 10:00:00,125.61,125.84,124.46,124.62,59567.0,125.61,125.84,124.46,124.62,59567.0
2022-05-31 10:30:00,124.71,125.95,124.64,125.56,60717.0,124.71,125.95,124.64,125.56,60717.0
2022-05-31 11:00:00,125.52,125.71,124.71,125.34,76477.0,125.52,125.71,124.71,125.34,76477.0
2022-05-31 11:30:00,125.33,126.17,125.0,125.86,60200.0,125.33,126.17,125.0,125.86,60200.0
2022-05-31 12:00:00,125.87,126.24,124.61,124.84,53235.0,125.87,126.24,124.61,124.84,53235.0
2022-05-31 12:30:00,124.81,125.43,124.66,124.82,56095.0,124.81,125.43,124.66,124.82,56095.0
2022-05-31 13:00:00,124.8,124.92,123.77,123.84,47098.0,124.8,124.92,123.77,123.84,47098.0
2022-05-31 13:30:00,123.83,124.65,123.74,124.57,43908.0,123.83,124.65,123.74,124.57,43908.0
2022-05-31 14:00:00,124.53,124.88,124.16,124.71,59100.0,124.53,124.88,124.16,124.71,59100.0
2022-05-31 14:30:00,124.7,124.77,123.6,124.06,46037.0,124.7,124.77,123.6,124.06,46037.0
2022-05-31 15:00:00,124.04,124.65,123.75,124.43,49429.0,124.04,124.65,123.75,124.43,49429.0
2022-05-31 15:30:00,124.43,125.11,123.95,124.55,267772.0,124.43,125.11,123.95,124.55,267772.0
2022-06-01 09:30:00,125.86,125.92,123.92,124.63,83742.0,125.86,125.92,123.92,124.63,83742.0
2022-06-01 10:00:00,124.67,124.7,122.93,123.25,109126.0,124.67,124.7,122.93,123.25,109126.0
2022-06-01 10:30:00,123.2,123.5,122.63,123.14,89132.0,123.2,123.5,122.63,123.14,89132.0
2022-06-01 11:00:00,123.15,123.64,122.58,123.61,83071.0,123.15,123.64,122.58,123.61,83071.0
2022-06-01 11:30:00,123.59,124.16,123.45,123.73,88606.0,123.59,124.16,123.45,123.73,88606.0
2022-06-01 12:00:00,123.72,124.11,123.27,123.85,127633.0,123.72,124.11,123.27,123.85,127633.0
2022-06-01 12:30:00,123.84,124.22,123.24,123.54,34055.0,123.84,124.22,123.24,123.54,34055.0
2022-06-01 13:00:00,123.49,124.35,123.49,124.05,28099.0,123.49,124.35,123.49,124.05,28099.0
2022-06-01 13:30:00,124.03,124.8,123.87,124.58,48668.0,124.03,124.8,123.87,124.58,48668.0
2022-06-01 14:00:00,124.47,125.17,124.33,124.96,40192.0,124.47,125.17,124.33,124.96,40192.0
2022-06-01 14:30:00,125.06,125.86,125.01,125.41,59275.0,125.06,125.86,125.01,125.41,59275.0
2022-06-01 15:00:00,125.44,126.08,125.21,125.56,68393.0,125.44,126.08,125.21,125.56,68393.0
2022-06-01 15:30:00,125.56,125.58,124.59,124.61,174937.0,125.56,125.58,124.59,124.61,174937.0
2022-06-02 09:30:00,124.49,125.89,124.05,124.58,144687.0,124.49,125.89,124.05,124.58,144687.0
2022-06-02 10:00:00,124.66,125.86,124.28,124.52,50220.0,124.66,125.86,124.28,124.52,50220.0
2022-06-02 10:30:00,124.56,125.74,124.55,125.5,67411.0,124.56,125.74,124.55,125.5,67411.0
2022-06-02 11:00:00,125.45,126.81,125.45,126.73,94718.0,125.45,126.81,125.45,126.73,94718.0
2022-06-02 11:30:00,126.75,127.15,126.39,126.96,99154.0,126.75,127.15,126.39,126.96,99154.0
2022-06-02 12:00:00,126.99,127.42,126.91,127.42,40363.0,126.99,127.42,126.91,127.42,40363.0
2022-06-02 12:30:00,127.48,128.26,127.38,128.15,77047.0,127.48,128.26,127.38,128.15,77047.0
2022-06-02 13:00:00,128.2,128.89,128.0,128.86,104097.0,128.2,128.89,128.0,128.86,104097.0
2022-06-02 13:30:00,128.84,129.74,128.82,129.58,122966.0,128.84,129.74,128.82,129.58,122966.0
2022-06-02 14:00:00,129.57,130.13,129.52,130.11,212840.0,129.57,130.13,129.52,130.11,212840.0
2022-06-02 14:30:00,130.09,130.36,128.9,128.92,60160.0,130.09,130.36,128.9,128.92,60160.0
2022-06-02 15:00:00,128.92,129.22,128.38,128.63,117727.0,128.92,129.22,128.38,128.63,117727.0
2022-06-02 15:30:00,128.6,129.07,128.38,129.05,361469.0,128.6,129.07,128.38,129.05,361469.0
2022-06-03 09:30:00,126.97,128.54,126.97,128.37,65775.0,126.97,128.54,126.97,128.37,65775.0
2022-06-03 10:00:00,128.44,129.0,127.73,128.11,51023.0,128.44,129.0,127.73,128.11,51023.0
2022-06-03 10:30:00,128.18,128.23,127.62,127.78,46546.0,128.18,128.23,127.62,127.78,46546.0
2022-06-03 11:00:00,127.82,127.95,126.9,127.34,80739.0,127.82,127.95,126.9,127.34,80739.0
2022-06-03 11:30:00,127.4,128.1,127.23,127.85,46504.0,127.4,128.1,127.23,127.85,46504.0
2022-06-03 12:00:00,127.82,128.29,127.57,128.04,23730.0,127.82,128.29,127.57,128.04,23730.0
2022-06-03 12:30:00,128.02,128.19,127.78,128.19,35652.0,128.02,128.19,127.78,128.19,35652.0
2022-06-03 13:00:00,128.15,128.39,127.81,128.01,81982.0,128.15,128.39,127.81,128.01,81982.0
2022-06-03 13:30:00,127.96,127.96,127.39,127.53,29278.0,127.96,127.96,127.39,127.53,29278.0
2022-06-03 14:00:00,127.54,127.95,127.49,127.95,26116.0,127.54,127.95,127.49,127.95,26116.0
2022-06-03 14:30:00,127.9,127.92,127.41,127.68,36648.0,127.9,127.92,127.41,127.68,36648.0
2022-06-03 15:00:00,127.7,127.75,126.87,127.06,60779.0,127.7,127.75,126.87,127.06,60779.0
2022-06-03 15:30:00,127.07,127.19,126.64,126.98,179416.0,127.07,127.19,126.64,126.98,179416.0
2022-06-06 09:30:00,127.9,128.36,127.38,128.18,79219.0,127.9,128.36,127.38,128.18,79219.0
2022-06-06 10:00:00,128.18,128.25,127.4,127.81,56419.0,128.18,128.25,127.4,127.81,56419.0
2022-06-06 10:30:00,127.81,128.06,127.26,127.52,42768.0,127.81,128.06,127.26,127.52,42768.0
2022-06-06 11:00:00,127.53,127.55,126.53,126.76,34334.0,127.53,127.55,126.53,126.76,34334.0
2022-06-06 11:30:00,126.84,127.75,126.76,127.62,50440.0,126.84,127.75,126.76,127.62,50440.0
2022-06-06 12:00:00,127.65,127.65,126.63,126.99,47319.0,127.65,127.65,126.63,126.99,47319.0
2022-06-06 12:30:00,126.95,127.27,126.85,127.12,49071.0,126.95,127.27,126.85,127.12,49071.0
2022-06-06 13:00:00,127.16,127.21,126.84,126.97,31815.0,127.16,127.21,126.84,126.97,31815.0
2022-06-06 13:30:00,127.03,127.73,126.98,127.69,78991.0,127.03,127.73,126.98,127.69,78991.0
2022-06-06 14:00:00,127.75,127.75,127.19,127.3,71216.0,127.75,127.75,127.19,127.3,71216.0
2022-06-06 14:30:00,127.3,127.36,126.87,127.23,55101.0,127.3,127.36,126.87,127.23,55101.0
2022-06-06 15:00:00,127.12,127.3,126.78,127.14,46095.0,127.12,127.3,126.78,127.14,46095.0
2022-06-06 15:30:00,127.12,127.37,126.77,127.02,234414.0,127.12,127.37,126.77,127.02,234414.0
2022-06-07 09:30:00,125.58,130.75,125.51,130.21,271919.0,125.58,130.75,125.51,130.21,271919.0
2022-06-07 10:00:00,130.3,133.16,129.69,133.05,192603.0,130.3,133.16,129.69,133.05,192603.0
2022-06-07 10:30:00,133.11,134.82,132.52,133.84,241909.0,133.11,134.82,132.52,133.84,241909.0
2022-06-07 11:00:00,133.79,134.55,133.09,133.28,168462.0,133.79,134.55,133.09,133.28,168462.0
2022-06-07 11:30:00,133.2,133.23,132.02,132.09,107205.0,133.2,133.23,132.02,132.09,107205.0
2022-06-07 12:00:00,132.1,132.22,131.32,131.39,69903.0,132.1,132.22,131.32,131.39,69903.0
2022-06-07 12:30:00,131.38,131.75,131.24,131.68,38780.0,131.38,131.75,131.24,131.68,38780.0
2022-06-07 13:00:00,131.57,131.68,130.68,130.69,42892.0,131.57,131.68,130.68,130.69,42892.0
2022-06-07 13:30:00,130.78,131.29,130.17,130.17,28301.0,130.78,131.29,130.17,130.17,28301.0
2022-06-07 14:00:00,130.1,130.67,129.98,130.27,39687.0,130.1,130.67,129.98,130.27,39687.0
2022-06-07 14:30:00,130.24,130.26,129.71,129.89,28468.0,130.24,130.26,129.71,129.89,28468.0
2022-06-07 15:00:00,129.94,130.83,129.86,130.71,39105.0,129.94,130.83,129.86,130.71,39105.0
2022-06-07 15:30:00,130.64,131.82,130.64,131.65,201126.0,130.64,131.82,130.64,131.65,201126.0
2022-06-08 09:30:00,132.0,133.99,131.87,132.69,158927.0,132.0,133.99,131.87,132.69,158927.0
2022-06-08 10:00:00,132.76,133.02,132.18,132.8,54404.0,132.76,133.02,132.18,132.8,54404.0
2022-06-08 10:30:00,132.62,133.1,131.75,131.81,69152.0,132.62,133.1,131.75,131.81,69152.0
2022-06-08 11:00:00,131.85,132.59,131.71,132.3,74543.0,131.85,132.59,131.71,132.3,74543.0
2022-06-08 11:30:00,132.34,132.38,131.47,131.48,43253.0,132.34,132.38,131.47,131.48,43253.0
2022-06-08 12:00:00,131.51,131.85,131.24,131.42,43307.0,131.51,131.85,131.24,131.42,43307.0
2022-06-08 12:30:00,131.41,131.41,130.47,130.55,28317.0,131.41,131.41,130.47,130.55,28317.0
2022-06-08 13:00:00,130.67,130.79,130.26,130.77,47612.0,130.67,130.79,130.26,130.77,47612.0
2022-06-08 13:30:00,130.74,131.55,130.5,131.36,39570.0,130.74,131.55,130.5,131.36,39570.0
2022-06-08 14:00:00,131.39,131.56,130.5,130.66,36384.0,131.39,131.56,130.5,130.66,36384.0
2022-06-08 14:30:00,130.62,131.16,130.49,130.96,25911.0,130.62,131.16,130.49,130.96,25911.0
2022-06-08 15:00:00,130.91,131.32,130.5,131.27,39228.0,130.91,131.32,130.5,131.27,39228.0
2022-06-08 15:30:00,131.27,131.76,131.17,131.42,147669.0,131.27,131.76,131.17,131.42,147669.0
2022-06-09 09:30:00,131.4,133.69,130.11,131.96,309358.0,131.4,133.69,130.11,131.96,309358.0
2022-06-09 10:00:00,131.96,132.87,131.51,132.32,120358.0,131.96,132.87,131.51,132.32,120358.0
2022-06-09 10:30:00,132.35,132.75,131.0,131.66,103891.0,132.35,132.75,131.0,131.66,103891.0
2022-06-09 11:00:00,131.59,131.71,131.04,131.58,189410.0,131.59,131.71,131.04,131.58,189410.0
2022-06-09 11:30:00,131.6,132.16,131.24,131.69,83248.0,131.6,132.16,131.24,131.69,83248.0
2022-06-09 12:00:00,131.63,131.79,130.64,131.48,49696.0,131.63,131.79,130.64,131.48,49696.0
2022-06-09 12:30:00,131.38,132.02,131.37,131.96,57568.0,131.38,132.02,131.37,131.96,57568.0
2022-06-09 13:00:00,132.0,132.17,131.64,131.66,55403.0,132.0,132.17,131.64,131.66,55403.0
2022-06-09 13:30:00,131.66,131.66,130.98,131.2,47546.0,131.66,131.66,130.98,131.2,47546.0
2022-06-09 14:00:00,131.17,131.25,130.21,130.21,295799.0,131.17,131.25,130.21,130.21,295799.0
2022-06-09 14:30:00,130.19,130.46,129.65,130.15,108924.0,130.19,130.46,129.65,130.15,108924.0
2022-06-09 15:00:00,130.14,130.28,129.48,129.48,115385.0,130.14,130.28,129.48,129.48,115385.0
2022-06-09 15:30:00,129.5,129.65,129.12,129.22,517408.0,129.5,129.65,129.12,129.22,517408.0
2022-06-10 09:30:00,126.5,128.32,125.07,127.45,260151.0,126.5,128.32,125.07,127.45,260151.0
2022-06-10 10:00:00,127.4,127.44,126.14,126.4,76193.0,127.4,127.44,126.14,126.4,76193.0
2022-06-10 10:30:00,126.24,126.72,125.53,125.6,69567.0,126.24,126.72,125.53,125.6,69567.0
2022-06-10 11:00:00,125.56,126.25,124.93,126.07,110147.0,125.56,126.25,124.93,126.07,110147.0
2022-06-10 11:30:00,126.12,128.09,126.08,127.9,67653.0,126.12,128.09,126.08,127.9,67653.0
2022-06-10 12:00:00,127.89,128.0,126.8,127.15,101901.0,127.89,128.0,126.8,127.15,101901.0
2022-06-10 12:30:00,127.29,127.94,126.94,127.47,50200.0,127.29,127.94,126.94,127.47,50200.0
2022-06-10 13:00:00,127.47,127.62,127.16,127.23,97176.0,127.47,127.62,127.16,127.23,97176.0
2022-06-10 13:30:00,127.2,127.74,127.01,127.51,42220.0,127.2,127.74,127.01,127.51,42220.0
2022-06-10 14:00:00,127.55,128.4,127.42,127.83,89788.0,127.55,128.4,127.42,127.83,89788.0
2022-06-10 14:30:00,127.86,128.07,127.64,127.86,63124.0,127.86,128.07,127.64,127.86,63124.0
2022-06-10 15:00:00,127.87,128.65,127.38,128.46,118508.0,127.87,128.65,127.38,128.46,118508.0
2022-06-10 15:30:00,128.44,128.74,127.96,127.96,226758.0,128.44,128.74,127.96,127.96,226758.0
2022-06-13 09:30:00,125.77,127.52,124.63,124.71,267844.0,125.77,127.52,124.63,124.71,267844.0
2022-06-13 10:00:00,124.67,125.51,123.14,123.32,162510.0,124.67,125.51,123.14,123.32,162510.0
2022-06-13 10:30:00,123.32,123.64,122.66,123.4,95562.0,123.32,123.64,122.66,123.4,95562.0
2022-06-13 11:00:00,123.38,123.78,122.7,123.69,141558.0,123.38,123.78,122.7,123.69,141558.0
2022-06-13 11:30:00,123.7,125.13,123.55,125.09,146622.0,123.7,125.13,123.55,125.09,146622.0
2022-06-13 12:00:00,125.06,125.75,124.3,125.73,90381.0,125.06,125.75,124.3,125.73,90381.0
2022-06-13 12:30:00,125.68,126.38,124.66,124.68,75588.0,125.68,126.38,124.66,124.68,75588.0
2022-06-13 13:00:00,124.61,124.64,123.71,123.94,86412.0,124.61,124.64,123.71,123.94,86412.0
2022-06-13 13:30:00,123.93,124.36,123.72,124.18,46361.0,123.93,124.36,123.72,124.18,46361.0
2022-06-13 14:00:00,124.16,124.25,123.65,123.96,23898.0,124.16,124.25,123.65,123.96,23898.0
2022-06-13 14:30:00,123.95,124.05,123.56,123.73,60253.0,123.95,124.05,123.56,123.73,60253.0
2022-06-13 15:00:00,123.75,124.24,123.13,123.16,82755.0,123.75,124.24,123.13,123.16,82755.0
2022-06-13 15:30:00,123.15,123.56,122.81,123.19,258538.0,123.15,123.56,122.81,123.19,258538.0
2022-06-14 09:30:00,124.2,124.76,121.89,123.06,83351.0,124.2,124.76,121.89,123.06,83351.0
2022-06-14 10:00:00,123.09,123.73,122.2,122.35,53917.0,123.09,123.73,122.2,122.35,53917.0
2022-06-14 10:30:00,122.34,123.92,122.0,123.37,53381.0,122.34,123.92,122.0,123.37,53381.0
2022-06-14 11:00:00,123.38,123.52,122.12,122.57,48385.0,123.38,123.52,122.12,122.57,48385.0
2022-06-14 11:30:00,122.53,122.96,121.58,121.67,77595.0,122.53,122.96,121.58,121.67,77595.0
2022-06-14 12:00:00,121.62,121.62,120.87,121.07,79069.0,121.62,121.62,120.87,121.07,79069.0
2022-06-14 12:30:00,121.07,121.1,120.56,120.88,50660.0,121.07,121.1,120.56,120.88,50660.0
2022-06-14 13:00:00,120.9,122.12,120.87,121.58,40959.0,120.9,122.12,120.87,121.58,40959.0
2022-06-14 13:30:00,121.54,121.73,121.3,121.39,60462.0,121.54,121.73,121.3,121.39,60462.0
2022-06-14 14:00:00,121.46,121.6,121.11,121.34,24300.0,121.46,121.6,121.11,121.34,24300.0
2022-06-14 14:30:00,121.32,121.43,120.72,120.97,35811.0,121.32,121.43,120.72,120.97,35811.0
2022-06-14 15:00:00,120.95,121.39,120.48,121.26,68960.0,120.95,121.39,120.48,121.26,68960.0
2022-06-14 15:30:00,121.25,122.09,121.07,121.37,219953.0,121.25,122.09,121.07,121.37,219953.0
2022-06-15 09:30:00,122.06,124.88,121.84,124.15,87185.0,122.06,124.88,121.84,124.15,87185.0
2022-06-15 10:00:00,124.32,125.91,124.29,125.06,69651.0,124.32,125.91,124.29,125.06,69651.0
2022-06-15 10:30:00,125.16,125.2,123.88,124.2,73554.0,125.16,125.2,123.88,124.2,73554.0
2022-06-15 11:00:00,124.2,124.7,124.03,124.55,50085.0,124.2,124.7,124.03,124.55,50085.0
2022-06-15 11:30:00,124.58,125.01,124.22,124.95,54254.0,124.58,125.01,124.22,124.95,54254.0
2022-06-15 12:00:00,125.0,125.67,124.99,125.48,38089.0,125.0,125.67,124.99,125.48,38089.0
2022-06-15 12:30:00,125.5,125.83,125.22,125.28,38884.0,125.5,125.83,125.22,125.28,38884.0
2022-06-15 13:00:00,125.22,125.62,125.2,125.55,40877.0,125.22,125.62,125.2,125.55,40877.0
2022-06-15 13:30:00,125.49,126.26,125.06,125.95,57142.0,125.49,126.26,125.06,125.95,57142.0
2022-06-15 14:00:00,125.94,126.44,124.01,124.11,85564.0,125.94,126.44,124.01,124.11,85564.0
2022-06-15 14:30:00,124.15,126.96,123.15,125.76,113799.0,124.15,126.96,123.15,125.76,113799.0
2022-06-15 15:00:00,125.85,127.15,125.56,127.11,86881.0,125.85,127.15,125.56,127.11,86881.0
2022-06-15 15:30:00,127.16,127.84,125.98,126.16,220696.0,127.16,127.84,125.98,126.16,220696.0
2022-06-16 09:30:00,123.92,125.27,123.28,123.96,63622.0,123.92,125.27,123.28,123.96,63622.0
2022-06-16 10:00:00,123.98,124.25,122.57,123.68,54652.0,123.98,124.25,122.57,123.68,54652.0
2022-06-16 10:30:00,123.64,123.75,122.41,122.88,35837.0,123.64,123.75,122.41,122.88,35837.0
2022-06-16 11:00:00,122.85,123.72,122.75,123.23,68262.0,122.85,123.72,122.75,123.23,68262.0
2022-06-16 11:30:00,123.24,123.25,122.09,123.03,55019.0,123.24,123.25,122.09,123.03,55019.0
2022-06-16 12:00:00,123.03,123.75,122.63,123.65,40324.0,123.03,123.75,122.63,123.65,40324.0
2022-06-16 12:30:00,123.65,123.76,123.15,123.69,23127.0,123.65,123.76,123.15,123.69,23127.0
2022-06-16 13:00:00,123.69,124.32,123.68,124.19,41441.0,123.69,124.32,123.68,124.19,41441.0
2022-06-16 13:30:00,124.16,124.8,123.83,124.48,84342.0,124.16,124.8,123.83,124.48,84342.0
2022-06-16 14:00:00,124.38,125.43,124.34,124.89,146565.0,124.38,125.43,124.34,124.89,146565.0
2022-06-16 14:30:00,124.93,125.32,124.77,125.24,45017.0,124.93,125.32,124.77,125.24,45017.0
2022-06-16 15:00:00,125.23,125.64,124.86,125.09,83001.0,125.23,125.64,124.86,125.09,83001.0
2022-06-16 15:30:00,125.04,125.17,124.4,124.86,243272.0,125.04,125.17,124.4,124.86,243272.0
2022-06-17 09:30:00,125.63,126.12,124.89,125.17,163945.0,125.63,126.12,124.89,125.17,163945.0
2022-06-17 10:00:00,125.09,125.45,124.37,125.18,53659.0,125.09,125.45,124.37,125.18,53659.0
2022-06-17 10:30:00,125.18,125.31,124.48,124.85,50885.0,125.18,125.31,124.48,124.85,50885.0
2022-06-17 11:00:00,124.65,125.23,123.62,123.95,97552.0,124.65,125.23,123.62,123.95,97552.0
2022-06-17 11:30:00,124.05,125.28,124.01,125.23,39082.0,124.05,125.28,124.01,125.23,39082.0
2022-06-17 12:00:00,125.23,125.68,124.96,125.48,27743.0,125.23,125.68,124.96,125.48,27743.0
2022-06-17 12:30:00,125.48,126.3,125.27,126.07,86468.0,125.48,126.3,125.27,126.07,86468.0
2022-06-17 13:00:00,126.1,127.04,126.01,126.8,70204.0,126.1,127.04,126.01,126.8,70204.0
2022-06-17 13:30:00,126.8,127.4,126.8,127.17,47234.0,126.8,127.4,126.8,127.17,47234.0
2022-06-17 14:00:00,127.2,127.66,126.95,127.5,59333.0,127.2,127.66,126.95,127.5,59333.0
2022-06-17 14:30:00,127.53,128.0,127.4,127.48,98839.0,127.53,128.0,127.4,127.48,98839.0
2022-06-17 15:00:00,127.48,127.75,126.84,127.13,84672.0,127.48,127.75,126.84,127.13,84672.0
2022-06-17 15:30:00,127.16,127.16,125.39,125.78,379335.0,127.16,127.16,125.39,125.78,379335.0
2022-06-21 09:30:00,125.18,127.85,124.87,127.69,101364.0,125.18,127.85,124.87,127.69,101364.0
2022-06-21 10:00:00,127.78,128.22,127.19,127.74,59320.0,127.78,128.22,127.19,127.74,59320.0
2022-06-21 10:30:00,127.61,128.95,127.52,128.76,39816.0,127.61,128.95,127.52,128.76,39816.0
2022-06-21 11:00:00,128.7,129.0,127.9,127.95,46786.0,128.7,129.0,127.9,127.95,46786.0
2022-06-21 11:30:00,127.96,128.18,127.43,127.63,35273.0,127.96,128.18,127.43,127.63,35273.0
2022-06-21 12:00:00,127.7,127.75,127.19,127.22,32017.0,127.7,127.75,127.19,127.22,32017.0
2022-06-21 12:30:00,127.26,127.71,126.83,127.63,68316.0,127.26,127.71,126.83,127.63,68316.0
2022-06-21 13:00:00,127.64,128.1,127.6,127.66,72609.0,127.64,128.1,127.6,127.66,72609.0
2022-06-21 13:30:00,127.66,127.87,127.39,127.61,49713.0,127.66,127.87,127.39,127.61,49713.0
2022-06-21 14:00:00,127.63,127.95,127.59,127.9,39509.0,127.63,127.95,127.59,127.9,39509.0
2022-06-21 14:30:00,127.95,128.31,127.73,127.88,32782.0,127.95,128.31,127.73,127.88,32782.0
2022-06-21 15:00:00,127.92,128.13,127.7,127.93,91403.0,127.92,128.13,127.7,127.93,91403.0
2022-06-21 15:30:00,127.97,128.85,127.83,128.83,240727.0,127.97,128.85,127.83,128.83,240727.0
2022-06-22 09:30:00,127.95,129.4,127.59,129.21,78554.0,127.95,129.4,127.59,129.21,78554.0
2022-06-22 10:00:00,129.26,129.46,128.54,128.77,50120.0,129.26,129.46,128.54,128.77,50120.0
2022-06-22 10:30:00,128.78,129.65,128.69,129.61,74830.0,128.78,129.65,128.69,129.61,74830.0
2022-06-22 11:00:00,129.59,130.32,129.1,130.22,63485.0,129.59,130.32,129.1,130.22,63485.0
2022-06-22 11:30:00,130.21,130.45,128.3,128.41,38840.0,130.21,130.45,128.3,128.41,38840.0
2022-06-22 12:00:00,128.32,128.86,128.15,128.79,27351.0,128.32,128.86,128.15,128.79,27351.0
2022-06-22 12:30:00,128.8,129.22,128.78,129.17,28758.0,128.8,129.22,128.78,129.17,28758.0
2022-06-22 13:00:00,129.19,129.31,128.79,129.19,46310.0,129.19,129.31,128.79,129.19,46310.0
2022-06-22 13:30:00,129.21,129.25,128.71,128.85,55912.0,129.21,129.25,128.71,128.85,55912.0
2022-06-22 14:00:00,128.87,129.74,128.82,129.41,30527.0,128.87,129.74,128.82,129.41,30527.0
2022-06-22 14:30:00,129.4,129.79,129.36,129.78,42337.0,129.4,129.79,129.36,129.78,42337.0
2022-06-22 15:00:00,129.78,129.97,128.79,128.87,61856.0,129.78,129.97,128.79,128.87,61856.0
2022-06-22 15:30:00,128.86,129.11,128.5,128.57,198673.0,128.86,129.11,128.5,128.57,198673.0
2022-06-23 09:30:00,130.05,130.05,128.32,129.63,81645.0,130.05,130.05,128.32,129.63,81645.0
2022-06-23 10:00:00,129.58,130.43,129.28,130.41,84173.0,129.58,130.43,129.28,130.41,84173.0
2022-06-23 10:30:00,130.58,131.47,130.18,130.8,62782.0,130.58,131.47,130.18,130.8,62782.0
2022-06-23 11:00:00,130.81,131.56,130.52,131.47,54371.0,130.81,131.56,130.52,131.47,54371.0
2022-06-23 11:30:00,131.46,131.59,130.47,130.5,49160.0,131.46,131.59,130.47,130.5,49160.0
2022-06-23 12:00:00,130.5,130.64,129.72,130.28,46414.0,130.5,130.64,129.72,130.28,46414.0
2022-06-23 12:30:00,130.32,130.39,129.78,129.84,35411.0,130.32,130.39,129.78,129.84,35411.0
2022-06-23 13:00:00,129.81,130.28,129.62,129.9,31117.0,129.81,130.28,129.62,129.9,31117.0
2022-06-23 13:30:00,129.99,130.12,129.1,130.08,65679.0,129.99,130.12,129.1,130.08,65679.0
2022-06-23 14:00:00,130.1,130.17,129.62,130.02,33281.0,130.1,130.17,129.62,130.02,33281.0
2022-06-23 14:30:00,130.0,130.65,129.97,130.61,35329.0,130.0,130.65,129.97,130.61,35329.0
2022-06-23 15:00:00,130.65,130.85,130.45,130.55,44463.0,130.65,130.85,130.45,130.55,44463.0
2022-06-23 15:30:00,130.53,130.77,130.02,130.03,212137.0,130.53,130.77,130.02,130.03,212137.0
2022-06-24 09:30:00,130.66,133.05,130.6,132.56,116752.0,130.66,133.05,130.6,132.56,116752.0
2022-06-24 10:00:00,132.72,133.37,132.4,132.86,77074.0,132.72,133.37,132.4,132.86,77074.0
2022-06-24 10:30:00,132.98,133.45,132.29,132.61,80624.0,132.98,133.45,132.29,132.61,80624.0
2022-06-24 11:00:00,132.57,133.6,132.47,132.89,55675.0,132.57,133.6,132.47,132.89,55675.0
2022-06-24 11:30:00,132.94,133.16,132.29,132.67,42689.0,132.94,133.16,132.29,132.67,42689.0
2022-06-24 12:00:00,132.65,132.66,131.37,131.84,44373.0,132.65,132.66,131.37,131.84,44373.0
2022-06-24 12:30:00,131.92,132.44,131.81,132.41,23624.0,131.92,132.44,131.81,132.41,23624.0
2022-06-24 13:00:00,132.32,132.55,132.04,132.42,29140.0,132.32,132.55,132.04,132.42,29140.0
2022-06-24 13:30:00,132.4,132.4,132.02,132.34,51302.0,132.4,132.4,132.02,132.34,51302.0
2022-06-24 14:00:00,132.42,132.91,132.35,132.77,42129.0,132.42,132.91,132.35,132.77,42129.0
2022-06-24 14:30:00,132.8,133.34,132.77,133.21,29516.0,132.8,133.34,132.77,133.21,29516.0
2022-06-24 15:00:00,133.24,133.4,132.88,133.12,49252.0,133.24,133.4,132.88,133.12,49252.0
2022-06-24 15:30:00,133.11,134.17,132.8,133.62,350078.0,133.11,134.17,132.8,133.62,350078.0
2022-06-27 09:30:00,132.77,133.6,129.48,130.14,142972.0,132.77,133.6,129.48,130.14,142972.0
2022-06-27 10:00:00,130.17,130.94,129.06,129.06,76772.0,130.17,130.94,129.06,129.06,76772.0
2022-06-27 10:30:00,129.0,130.07,128.91,130.07,54292.0,129.0,130.07,128.91,130.07,54292.0
2022-06-27 11:00:00,130.11,130.34,129.21,130.34,47765.0,130.11,130.34,129.21,130.34,47765.0
2022-06-27 11:30:00,130.33,130.87,130.23,130.52,48916.0,130.33,130.87,130.23,130.52,48916.0
2022-06-27 12:00:00,130.5,130.57,128.5,128.56,44355.0,130.5,130.57,128.5,128.56,44355.0
2022-06-27 12:30:00,128.47,128.58,128.16,128.5,32608.0,128.47,128.58,128.16,128.5,32608.0
2022-06-27 13:00:00,128.47,129.05,127.93,128.99,101432.0,128.47,129.05,127.93,128.99,101432.0
2022-06-27 13:30:00,128.98,128.99,128.55,128.77,36534.0,128.98,128.99,128.55,128.77,36534.0
2022-06-27 14:00:00,128.75,128.95,128.6,128.67,28700.0,128.75,128.95,128.6,128.67,28700.0
2022-06-27 14:30:00,128.66,129.1,128.17,129.08,55755.0,128.66,129.1,128.17,129.08,55755.0
2022-06-27 15:00:00,129.08,129.68,128.74,129.37,59834.0,129.08,129.68,128.74,129.37,59834.0
2022-06-27 15:30:00,129.3,129.55,128.52,129.17,266679.0,129.3,129.55,128.52,129.17,266679.0
2022-06-28 09:30:00,129.99,131.38,129.36,130.46,120593.0,129.99,131.38,129.36,130.46,120593.0
2022-06-28 10:00:00,130.47,130.81,128.46,128.6,80896.0,130.47,130.81,128.46,128.6,80896.0
2022-06-28 10:30:00,128.59,128.77,127.97,128.3,50902.0,128.59,128.77,127.97,128.3,50902.0
2022-06-28 11:00:00,128.31,128.38,127.27,127.45,35764.0,128.31,128.38,127.27,127.45,35764.0
2022-06-28 11:30:00,127.39,127.99,126.93,127.27,42524.0,127.39,127.99,126.93,127.27,42524.0
2022-06-28 12:00:00,127.27,127.59,127.02,127.28,112867.0,127.27,127.59,127.02,127.28,112867.0
2022-06-28 12:30:00,127.26,127.72,127.06,127.19,30266.0,127.26,127.72,127.06,127.19,30266.0
2022-06-28 13:00:00,127.14,127.23,126.29,126.7,38514.0,127.14,127.23,126.29,126.7,38514.0
2022-06-28 13:30:00,126.62,127.68,126.33,127.46,65868.0,126.62,127.68,126.33,127.46,65868.0
2022-06-28 14:00:00,127.43,127.63,126.58,126.9,63499.0,127.43,127.63,126.58,126.9,63499.0
2022-06-28 14:30:00,126.87,126.89,126.39,126.85,40354.0,126.87,126.89,126.39,126.85,40354.0
2022-06-28 15:00:00,126.82,126.91,126.33,126.73,50634.0,126.82,126.91,126.33,126.73,50634.0
2022-06-28 15:30:00,126.73,127.1,126.05,126.18,180321.0,126.73,127.1,126.05,126.18,180321.0
2022-06-29 09:30:00,125.55,125.99,123.28,124.02,128231.0,125.55,125.99,123.28,124.02,128231.0
2022-06-29 10:00:00,123.94,124.83,123.89,124.2,85391.0,123.94,124.83,123.89,124.2,85391.0
2022-06-29 10:30:00,124.22,124.74,123.59,123.98,47400.0,124.22,124.74,123.59,123.98,47400.0
2022-06-29 11:00:00,123.97,124.35,123.59,123.97,38713.0,123.97,124.35,123.59,123.97,38713.0
2022-06-29 11:30:00,123.91,124.34,123.34,124.2,52495.0,123.91,124.34,123.34,124.2,52495.0
2022-06-29 12:00:00,124.19,124.29,123.81,124.11,34687.0,124.19,124.29,123.81,124.11,34687.0
2022-06-29 12:30:00,124.11,124.84,123.98,124.78,33478.0,124.11,124.84,123.98,124.78,33478.0
2022-06-29 13:00:00,124.78,124.89,124.45,124.83,29071.0,124.78,124.89,124.45,124.83,29071.0
2022-06-29 13:30:00,124.76,125.18,124.65,125.12,24281.0,124.76,125.18,124.65,125.12,24281.0
2022-06-29 14:00:00,125.11,125.8,125.11,125.5,49478.0,125.11,125.8,125.11,125.5,49478.0
2022-06-29 14:30:00,125.49,125.5,124.87,125.06,38219.0,125.49,125.5,124.87,125.06,38219.0
2022-06-29 15:00:00,125.05,125.85,124.92,125.85,86767.0,125.05,125.85,124.92,125.85,86767.0
2022-06-29 15:30:00,125.82,125.86,125.0,125.54,238627.0,125.82,125.86,125.0,125.54,238627.0
2022-06-30 09:30:00,124.2,124.64,121.56,121.74,69590.0,124.2,124.64,121.56,121.74,69590.0
2022-06-30 10:00:00,121.73,121.92,121.05,121.46,43496.0,121.73,121.92,121.05,121.46,43496.0
2022-06-30 10:30:00,121.39,123.0,121.34,122.9,105017.0,121.39,123.0,121.34,122.9,105017.0
2022-06-30 11:00:00,122.95,123.0,122.4,122.99,32913.0,122.95,123.0,122.4,122.99,32913.0
2022-06-30 11:30:00,122.96,124.29,122.45,124.22,56357.0,122.96,124.29,122.45,124.22,56357.0
2022-06-30 12:00:00,124.22,124.55,123.47,124.5,61404.0,124.22,124.55,123.47,124.5,61404.0
2022-06-30 12:30:00,124.5,124.67,124.09,124.13,25725.0,124.5,124.67,124.09,124.13,25725.0
2022-06-30 13:00:00,124.15,124.2,123.03,123.31,32588.0,124.15,124.2,123.03,123.31,32588.0
2022-06-30 13:30:00,123.29,123.81,123.14,123.46,43935.0,123.29,123.81,123.14,123.46,43935.0
2022-06-30 14:00:00,123.5,123.5,122.11,122.55,58411.0,123.5,123.5,122.11,122.55,58411.0
2022-06-30 14:30:00,122.58,122.75,121.64,121.87,39333.0,122.58,122.75,121.64,121.87,39333.0
2022-06-30 15:00:00,121.87,122.49,121.71,122.48,48463.0,121.87,122.49,121.71,122.48,48463.0
2022-06-30 15:30:00,122.47,123.19,122.24,122.52,247519.0,122.47,123.19,122.24,122.52,247519.0
2022-07-01 09:30:00,122.78,123.77,122.07,123.35,74043.0,122.78,123.77,122.07,123.35,74043.0
2022-07-01 10:00:00,123.42,123.79,122.5,122.5,32498.0,123.42,123.79,122.5,122.5,32498.0
2022-07-01 10:30:00,122.43,122.86,121.73,122.54,37355.0,122.43,122.86,121.73,122.54,37355.0
2022-07-01 11:00:00,122.47,123.66,122.39,123.31,22911.0,122.47,123.66,122.39,123.31,22911.0
2022-07-01 11:30:00,123.39,123.84,122.86,123.06,31519.0,123.39,123.84,122.86,123.06,31519.0
2022-07-01 12:00:00,122.94,123.49,122.85,123.44,23002.0,122.94,123.49,122.85,123.44,23002.0
2022-07-01 12:30:00,123.47,123.62,123.13,123.15,31840.0,123.47,123.62,123.13,123.15,31840.0
2022-07-01 13:00:00,123.14,124.19,123.13,124.19,24546.0,123.14,124.19,123.13,124.19,24546.0
2022-07-01 13:30:00,124.2,124.43,123.9,124.22,25031.0,124.2,124.43,123.9,124.22,25031.0
2022-07-01 14:00:00,124.21,124.44,123.75,124.36,32894.0,124.21,124.44,123.75,124.36,32894.0
2022-07-01 14:30:00,124.33,124.67,124.26,124.5,24939.0,124.33,124.67,124.26,124.5,24939.0
2022-07-01 15:00:00,124.46,124.67,124.04,124.56,25577.0,124.46,124.67,124.04,124.56,25577.0
2022-07-01 15:30:00,124.59,125.04,124.41,124.84,116694.0,124.59,125.04,124.41,124.84,116694.0
2022-07-05 09:30:00,123.37,123.74,121.95,122.47,66020.0,123.37,123.74,121.95,122.47,66020.0
2022-07-05 10:00:00,122.41,126.15,122.38,126.15,109771.0,122.41,126.15,122.38,126.15,109771.0
2022-07-05 10:30:00,126.03,127.19,125.99,126.64,65234.0,126.03,127.19,125.99,126.64,65234.0
2022-07-05 11:00:00,126.65,126.71,125.63,125.64,47020.0,126.65,126.71,125.63,125.64,47020.0
2022-07-05 11:30:00,125.62,126.71,125.61,126.3,40949.0,125.62,126.71,125.61,126.3,40949.0
2022-07-05 12:00:00,126.23,126.79,126.05,126.37,40905.0,126.23,126.79,126.05,126.37,40905.0
2022-07-05 12:30:00,126.4,126.64,126.26,126.37,48422.0,126.4,126.64,126.26,126.37,48422.0
2022-07-05 13:00:00,126.4,127.44,126.4,127.29,45078.0,126.4,127.44,126.4,127.29,45078.0
2022-07-05 13:30:00,127.25,127.94,127.21,127.46,101594.0,127.25,127.94,127.21,127.46,101594.0
2022-07-05 14:00:00,127.5,127.77,126.94,127.63,81502.0,127.5,127.77,126.94,127.63,81502.0
2022-07-05 14:30:00,127.58,127.8,127.35,127.56,48598.0,127.58,127.8,127.35,127.56,48598.0
2022-07-05 15:00:00,127.54,127.56,127.03,127.29,58534.0,127.54,127.56,127.03,127.29,58534.0
2022-07-05 15:30:00,127.29,127.42,126.81,127.01,178241.0,127.29,127.42,126.81,127.01,178241.0
2022-07-06 09:30:00,127.27,127.72,125.69,127.15,41062.0,127.27,127.72,125.69,127.15,41062.0
2022-07-06 10:00:00,127.04,127.1,125.25,125.58,32347.0,127.04,127.1,125.25,125.58,32347.0
2022-07-06 10:30:00,125.58,126.48,125.53,126.01,27795.0,125.58,126.48,125.53,126.01,27795.0
2022-07-06 11:00:00,126.14,126.14,125.26,125.44,43497.0,126.14,126.14,125.26,125.44,43497.0
2022-07-06 11:30:00,125.47,126.04,124.9,126.04,29513.0,125.47,126.04,124.9,126.04,29513.0
2022-07-06 12:00:00,125.99,126.46,125.88,126.04,31528.0,125.99,126.46,125.88,126.04,31528.0
2022-07-06 12:30:00,126.01,126.35,125.61,126.22,29912.0,126.01,126.35,125.61,126.22,29912.0
2022-07-06 13:00:00,126.26,126.34,126.03,126.14,18915.0,126.26,126.34,126.03,126.14,18915.0
2022-07-06 13:30:00,126.15,126.29,125.52,125.68,19928.0,126.15,126.29,125.52,125.68,19928.0
2022-07-06 14:00:00,125.62,126.21,125.18,125.72,31023.0,125.62,126.21,125.18,125.72,31023.0
2022-07-06 14:30:00,125.9,126.12,125.48,126.02,29832.0,125.9,126.12,125.48,126.02,29832.0
2022-07-06 15:00:00,125.92,126.53,125.83,126.29,27273.0,125.92,126.53,125.83,126.29,27273.0
2022-07-06 15:30:00,126.29,126.44,125.32,125.62,115605.0,126.29,126.44,125.32,125.62,115605.0
2022-07-07 09:30:00,125.24,126.34,124.2,126.08,74456.0,125.24,126.34,124.2,126.08,74456.0
2022-07-07 10:00:00,126.15,126.91,125.65,126.5,42162.0,126.15,126.91,125.65,126.5,42162.0
2022-07-07 10:30:00,126.58,127.05,126.45,126.99,37974.0,126.58,127.05,126.45,126.99,37974.0
2022-07-07 11:00:00,127.0,127.32,126.37,126.63,27307.0,127.0,127.32,126.37,126.63,27307.0
2022-07-07 11:30:00,126.64,126.84,126.29,126.56,42706.0,126.64,126.84,126.29,126.56,42706.0
2022-07-07 12:00:00,126.58,126.63,126.25,126.4,37611.0,126.58,126.63,126.25,126.4,37611.0
2022-07-07 12:30:00,126.44,126.57,126.13,126.35,42536.0,126.44,126.57,126.13,126.35,42536.0
2022-07-07 13:00:00,126.3,126.72,126.21,126.68,69388.0,126.3,126.72,126.21,126.68,69388.0
2022-07-07 13:30:00,126.63,126.79,125.9,126.06,33733.0,126.63,126.79,125.9,126.06,33733.0
2022-07-07 14:00:00,126.06,126.86,126.05,126.84,45927.0,126.06,126.86,126.05,126.84,45927.0
2022-07-07 14:30:00,126.84,127.32,126.65,127.1,52973.0,126.84,127.32,126.65,127.1,52973.0
2022-07-07 15:00:00,127.1,127.5,127.08,127.38,45511.0,127.1,127.5,127.08,127.38,45511.0
2022-07-07 15:30:00,127.36,127.53,126.64,126.82,185717.0,127.36,127.53,126.64,126.82,185717.0
2022-07-08 09:30:00,126.57,126.71,124.16,124.59,105118.0,126.57,126.71,124.16,124.59,105118.0
2022-07-08 10:00:00,124.64,125.37,123.2,125.25,122751.0,124.64,125.37,123.2,125.25,122751.0
2022-07-08 10:30:00,125.26,126.5,125.16,125.7,162668.0,125.26,126.5,125.16,125.7,162668.0
2022-07-08 11:00:00,125.65,125.74,124.5,125.17,72827.0,125.65,125.74,124.5,125.17,72827.0
2022-07-08 11:30:00,125.21,125.71,125.05,125.5,63675.0,125.21,125.71,125.05,125.5,63675.0
2022-07-08 12:00:00,125.49,125.55,124.3,124.3,39314.0,125.49,125.55,124.3,124.3,39314.0
2022-07-08 12:30:00,124.3,124.65,123.82,123.88,51739.0,124.3,124.65,123.82,123.88,51739.0
2022-07-08 13:00:00,123.85,123.92,123.47,123.82,22118.0,123.85,123.92,123.47,123.82,22118.0
2022-07-08 13:30:00,123.87,124.01,123.63,123.74,45996.0,123.87,124.01,123.63,123.74,45996.0
2022-07-08 14:00:00,123.76,124.7,123.51,124.68,175929.0,123.76,124.7,123.51,124.68,175929.0
2022-07-08 14:30:00,124.69,124.78,124.17,124.28,61228.0,124.69,124.78,124.17,124.28,61228.0
2022-07-08 15:00:00,124.3,124.95,124.08,124.73,193582.0,124.3,124.95,124.08,124.73,193582.0
2022-07-08 15:30:00,124.72,125.13,124.57,124.93,207797.0,124.72,125.13,124.57,124.93,207797.0
2022-07-11 09:30:00,124.6,125.0,122.1,122.4,90341.0,124.6,125.0,122.1,122.4,90341.0
2022-07-11 10:00:00,122.35,123.98,122.35,123.84,114044.0,122.35,123.98,122.35,123.84,114044.0
2022-07-11 10:30:00,123.93,124.74,123.92,124.25,32651.0,123.93,124.74,123.92,124.25,32651.0
2022-07-11 11:00:00,124.11,124.66,123.83,124.22,24779.0,124.11,124.66,123.83,124.22,24779.0
2022-07-11 11:30:00,124.08,124.12,123.51,123.51,25340.0,124.08,124.12,123.51,123.51,25340.0
2022-07-11 12:00:00,123.61,124.25,123.36,123.96,34560.0,123.61,124.25,123.36,123.96,34560.0
2022-07-11 12:30:00,124.0,124.14,123.46,123.89,32505.0,124.0,124.14,123.46,123.89,32505.0
2022-07-11 13:00:00,123.97,124.19,123.83,124.1,20365.0,123.97,124.19,123.83,124.1,20365.0
2022-07-11 13:30:00,124.05,124.3,123.97,124.04,40349.0,124.05,124.3,123.97,124.04,40349.0
2022-07-11 14:00:00,123.98,124.07,123.56,123.77,108343.0,123.98,124.07,123.56,123.77,108343.0
2022-07-11 14:30:00,123.63,123.72,123.34,123.34,19173.0,123.63,123.72,123.34,123.34,19173.0
2022-07-11 15:00:00,123.33,123.35,123.0,123.13,39935.0,123.33,123.35,123.0,123.13,39935.0
2022-07-11 15:30:00,123.14,123.3,122.52,122.72,135622.0,123.14,123.3,122.52,122.72,135622.0
2022-07-12 09:30:00,122.57,124.04,121.83,122.02,60680.0,122.57,124.04,121.83,122.02,60680.0
2022-07-12 10:00:00,121.82,121.9,121.14,121.43,38455.0,121.82,121.9,121.14,121.43,38455.0
2022-07-12 10:30:00,121.43,121.92,120.99,121.45,22951.0,121.43,121.92,120.99,121.45,22951.0
2022-07-12 11:00:00,121.48,122.89,121.47,122.89,47453.0,121.48,122.89,121.47,122.89,47453.0
2022-07-12 11:30:00,122.92,123.2,122.39,122.55,67812.0,122.92,123.2,122.39,122.55,67812.0
2022-07-12 12:00:00,122.56,122.95,122.56,122.72,21464.0,122.56,122.95,122.56,122.72,21464.0
2022-07-12 12:30:00,122.78,122.8,122.3,122.45,14850.0,122.78,122.8,122.3,122.45,14850.0
2022-07-12 13:00:00,122.42,122.69,122.12,122.44,24557.0,122.42,122.69,122.12,122.44,24557.0
2022-07-12 13:30:00,122.46,123.13,122.46,122.93,31946.0,122.46,123.13,122.46,122.93,31946.0
2022-07-12 14:00:00,122.94,122.94,122.45,122.65,21710.0,122.94,122.94,122.45,122.65,21710.0
2022-07-12 14:30:00,122.69,122.69,122.07,122.09,19009.0,122.69,122.69,122.07,122.09,19009.0
2022-07-12 15:00:00,122.12,122.12,121.23,121.32,35325.0,122.12,122.12,121.23,121.32,35325.0
2022-07-12 15:30:00,121.31,122.07,121.16,122.0,203236.0,121.31,122.07,121.16,122.0,203236.0
2022-07-13 09:30:00,119.93,120.93,118.56,119.64,108710.0,119.93,120.93,118.56,119.64,108710.0
2022-07-13 10:00:00,119.48,120.03,118.69,119.16,87222.0,119.48,120.03,118.69,119.16,87222.0
2022-07-13 10:30:00,119.16,120.66,119.16,120.66,61527.0,119.16,120.66,119.16,120.66,61527.0
2022-07-13 11:00:00,120.7,121.06,119.63,119.68,50319.0,120.7,121.06,119.63,119.68,50319.0
2022-07-13 11:30:00,119.7,119.7,118.72,118.83,40402.0,119.7,119.7,118.72,118.83,40402.0
2022-07-13 12:00:00,118.86,119.7,118.73,119.7,25352.0,118.86,119.7,118.73,119.7,25352.0
2022-07-13 12:30:00,119.68,120.78,119.64,120.55,38405.0,119.68,120.78,119.64,120.55,38405.0
2022-07-13 13:00:00,120.59,121.11,120.34,120.95,62740.0,120.59,121.11,120.34,120.95,62740.0
2022-07-13 13:30:00,121.07,121.58,120.92,121.58,24938.0,121.07,121.58,120.92,121.58,24938.0
2022-07-13 14:00:00,121.47,121.52,120.92,121.51,24432.0,121.47,121.52,120.92,121.51,24432.0
2022-07-13 14:30:00,121.55,122.0,121.36,121.98,29152.0,121.55,122.0,121.36,121.98,29152.0
2022-07-13 15:00:00,121.98,122.0,121.56,121.57,52453.0,121.98,122.0,121.56,121.57,52453.0
2022-07-13 15:30:00,121.62,121.62,121.1,121.12,135242.0,121.62,121.62,121.1,121.12,135242.0
2022-07-14 09:30:00,120.32,120.63,118.76,119.96,69932.0,120.32,120.63,118.76,119.96,69932.0
2022-07-14 10:00:00,119.97,120.0,119.26,119.59,42811.0,119.97,120.0,119.26,119.59,42811.0
2022-07-14 10:30:00,119.53,120.18,119.13,120.01,49468.0,119.53,120.18,119.13,120.01,49468.0
2022-07-14 11:00:00,120.1,120.84,119.98,120.48,41307.0,120.1,120.84,119.98,120.48,41307.0
2022-07-14 11:30:00,120.47,120.78,119.59,120.78,33804.0,120.47,120.78,119.59,120.78,33804.0
2022-07-14 12:00:00,120.83,120.83,120.44,120.51,22558.0,120.83,120.83,120.44,120.51,22558.0
2022-07-14 12:30:00,120.49,120.85,120.36,120.85,29584.0,120.49,120.85,120.36,120.85,29584.0
2022-07-14 13:00:00,120.82,121.64,120.54,121.58,43811.0,120.82,121.64,120.54,121.58,43811.0
2022-07-14 13:30:00,121.54,121.63,121.17,121.32,25992.0,121.54,121.63,121.17,121.32,25992.0
2022-07-14 14:00:00,121.29,122.2,121.03,122.14,32805.0,121.29,122.2,121.03,122.14,32805.0
2022-07-14 14:30:00,122.13,122.42,121.95,122.32,71586.0,122.13,122.42,121.95,122.32,71586.0
2022-07-14 15:00:00,122.32,122.42,121.91,122.42,56372.0,122.32,122.42,121.91,122.42,56372.0
2022-07-14 15:30:00,122.42,122.79,122.05,122.75,234687.0,122.42,122.79,122.05,122.75,234687.0
2022-07-15 09:30:00,123.43,124.5,123.19,124.09,98014.0,123.43,124.5,123.19,124.09,98014.0
2022-07-15 10:00:00,124.16,124.9,123.96,124.58,56234.0,124.16,124.9,123.96,124.58,56234.0
2022-07-15 10:30:00,124.63,124.63,123.65,123.88,41424.0,124.63,124.63,123.65,123.88,41424.0
2022-07-15 11:00:00,123.76,124.74,123.75,124.58,20683.0,123.76,124.74,123.75,124.58,20683.0
2022-07-15 11:30:00,124.43,124.73,124.34,124.59,19012.0,124.43,124.73,124.34,124.59,19012.0
2022-07-15 12:00:00,124.57,124.73,124.31,124.69,20062.0,124.57,124.73,124.31,124.69,20062.0
2022-07-15 12:30:00,124.69,125.0,124.64,124.7,25890.0,124.69,125.0,124.64,124.7,25890.0
2022-07-15 13:00:00,124.68,124.7,124.45,124.6,42095.0,124.68,124.7,124.45,124.6,42095.0
2022-07-15 13:30:00,124.59,124.63,124.41,124.56,28307.0,124.59,124.63,124.41,124.56,28307.0
2022-07-15 14:00:00,124.6,124.61,124.14,124.26,19933.0,124.6,124.61,124.14,124.26,19933.0
2022-07-15 14:30:00,124.29,124.62,124.27,124.34,24495.0,124.29,124.62,124.27,124.34,24495.0
2022-07-15 15:00:00,124.34,124.34,124.01,124.01,19303.0,124.34,124.34,124.01,124.01,19303.0
2022-07-15 15:30:00,123.91,123.97,123.35,123.85,130736.0,123.91,123.97,123.35,123.85,130736.0
2022-07-18 09:30:00,124.84,126.51,124.0,125.95,102743.0,124.84,126.51,124.0,125.95,102743.0
2022-07-18 10:00:00,126.02,126.54,125.5,125.74,31423.0,126.02,126.54,125.5,125.74,31423.0
2022-07-18 10:30:00,125.78,126.12,124.76,124.97,34220.0,125.78,126.12,124.76,124.97,34220.0
2022-07-18 11:00:00,125.02,125.3,124.73,125.18,62739.0,125.02,125.3,124.73,125.18,62739.0
2022-07-18 11:30:00,125.2,126.04,125.16,125.99,35105.0,125.2,126.04,125.16,125.99,35105.0
2022-07-18 12:00:00,126.0,126.0,125.31,125.36,25081.0,126.0,126.0,125.31,125.36,25081.0
2022-07-18 12:30:00,125.38,125.53,124.98,125.41,50968.0,125.38,125.53,124.98,125.41,50968.0
2022-07-18 13:00:00,125.4,125.46,124.69,125.01,15864.0,125.4,125.46,124.69,125.01,15864.0
2022-07-18 13:30:00,125.06,125.06,124.52,124.61,24276.0,125.06,125.06,124.52,124.61,24276.0
2022-07-18 14:00:00,124.59,124.78,124.38,124.43,17206.0,124.59,124.78,124.38,124.43,17206.0
2022-07-18 14:30:00,124.41,124.49,123.91,124.01,19847.0,124.41,124.49,123.91,124.01,19847.0
2022-07-18 15:00:00,124.01,124.18,123.69,123.75,29615.0,124.01,124.18,123.69,123.75,29615.0
2022-07-18 15:30:00,123.72,123.75,122.87,123.66,127018.0,123.72,123.75,122.87,123.66,127018.0
2022-07-19 09:30:00,125.3,125.65,124.33,125.58,51459.0,125.3,125.65,124.33,125.58,51459.0
2022-07-19 10:00:00,125.46,125.55,124.07,125.0,30333.0,125.46,125.55,124.07,125.0,30333.0
2022-07-19 10:30:00,124.92,126.39,124.65,126.35,74824.0,124.92,126.39,124.65,126.35,74824.0
2022-07-19 11:00:00,126.33,126.96,126.07,126.53,128693.0,126.33,126.96,126.07,126.53,128693.0
2022-07-19 11:30:00,126.57,127.08,126.42,126.81,77095.0,126.57,127.08,126.42,126.81,77095.0
2022-07-19 12:00:00,126.77,127.67,126.57,127.43,67576.0,126.77,127.67,126.57,127.43,67576.0
2022-07-19 12:30:00,127.43,127.51,127.0,127.22,35768.0,127.43,127.51,127.0,127.22,35768.0
2022-07-19 13:00:00,127.19,127.4,126.85,127.25,76889.0,127.19,127.4,126.85,127.25,76889.0
2022-07-19 13:30:00,127.24,127.68,127.16,127.59,41519.0,127.24,127.68,127.16,127.59,41519.0
2022-07-19 14:00:00,127.56,128.12,127.55,128.06,23101.0,127.56,128.12,127.55,128.06,23101.0
2022-07-19 14:30:00,128.06,128.29,127.48,127.55,83138.0,128.06,128.29,127.48,127.55,83138.0
2022-07-19 15:00:00,127.57,127.57,126.76,127.16,55387.0,127.57,127.57,126.76,127.16,55387.0
2022-07-19 15:30:00,127.17,127.43,126.86,126.96,171046.0,127.17,127.43,126.86,126.96,171046.0
2022-07-20 09:30:00,127.38,129.31,127.09,128.38,86419.0,127.38,129.31,127.09,128.38,86419.0
2022-07-20 10:00:00,128.5,129.26,128.18,129.18,104706.0,128.5,129.26,128.18,129.18,104706.0
2022-07-20 10:30:00,129.22,129.72,128.97,129.59,60009.0,129.22,129.72,128.97,129.59,60009.0
2022-07-20 11:00:00,129.56,129.61,129.03,129.28,46918.0,129.56,129.61,129.03,129.28,46918.0
2022-07-20 11:30:00,129.24,129.45,129.0,129.27,22523.0,129.24,129.45,129.0,129.27,22523.0
2022-07-20 12:00:00,129.23,129.72,129.05,129.54,24791.0,129.23,129.72,129.05,129.54,24791.0
2022-07-20 12:30:00,129.55,129.64,128.64,129.06,65958.0,129.55,129.64,128.64,129.06,65958.0
2022-07-20 13:00:00,129.0,129.05,128.39,128.93,58771.0,129.0,129.05,128.39,128.93,58771.0
2022-07-20 13:30:00,128.9,129.2,128.69,128.74,24031.0,128.9,129.2,128.69,128.74,24031.0
2022-07-20 14:00:00,128.83,129.5,128.73,129.47,28315.0,128.83,129.5,128.73,129.47,28315.0
2022-07-20 14:30:00,129.47,129.89,129.41,129.74,34891.0,129.47,129.89,129.41,129.74,34891.0
2022-07-20 15:00:00,129.77,130.56,129.74,130.31,107605.0,129.77,130.56,129.74,130.31,107605.0
2022-07-20 15:30:00,130.31,130.31,129.6,130.0,150291.0,130.31,130.31,129.6,130.0,150291.0
2022-07-21 09:30:00,129.48,130.85,129.37,130.38,57709.0,129.48,130.85,129.37,130.38,57709.0
2022-07-21 10:00:00,130.57,130.91,129.54,129.96,67098.0,130.57,130.91,129.54,129.96,67098.0
2022-07-21 10:30:00,129.94,130.38,129.63,130.22,48274.0,129.94,130.38,129.63,130.22,48274.0
2022-07-21 11:00:00,130.21,131.06,130.13,131.01,32174.0,130.21,131.06,130.13,131.01,32174.0
2022-07-21 11:30:00,131.08,131.54,130.92,131.27,41745.0,131.08,131.54,130.92,131.27,41745.0
2022-07-21 12:00:00,131.23,131.39,130.88,131.3,83451.0,131.23,131.39,130.88,131.3,83451.0
2022-07-21 12:30:00,131.28,131.37,130.95,131.12,23266.0,131.28,131.37,130.95,131.12,23266.0
2022-07-21 13:00:00,131.14,131.14,130.5,130.81,47428.0,131.14,131.14,130.5,130.81,47428.0
2022-07-21 13:30:00,130.76,131.58,130.62,131.58,60505.0,130.76,131.58,130.62,131.58,60505.0
2022-07-21 14:00:00,131.58,131.88,131.38,131.38,36695.0,131.58,131.88,131.38,131.38,36695.0
2022-07-21 14:30:00,131.42,131.59,131.2,131.39,43046.0,131.42,131.59,131.2,131.39,43046.0
2022-07-21 15:00:00,131.39,131.97,131.21,131.93,60946.0,131.39,131.97,131.21,131.93,60946.0
2022-07-21 15:30:00,131.91,132.35,131.9,132.26,123024.0,131.91,132.35,131.9,132.26,123024.0
2022-07-22 09:30:00,131.56,133.79,131.13,132.86,55019.0,131.56,133.79,131.13,132.86,55019.0
2022-07-22 10:00:00,132.81,133.4,132.21,133.04,42070.0,132.81,133.4,132.21,133.04,42070.0
2022-07-22 10:30:00,133.03,133.28,131.95,131.95,34525.0,133.03,133.28,131.95,131.95,34525.0
2022-07-22 11:00:00,132.0,132.3,131.41,131.44,35755.0,132.0,132.3,131.41,131.44,35755.0
2022-07-22 11:30:00,131.49,131.59,131.15,131.48,31030.0,131.49,131.59,131.15,131.48,31030.0
2022-07-22 12:00:00,131.49,131.56,130.81,131.24,74167.0,131.49,131.56,130.81,131.24,74167.0
2022-07-22 12:30:00,131.19,131.66,131.07,131.25,34068.0,131.19,131.66,131.07,131.25,34068.0
2022-07-22 13:00:00,131.19,131.19,130.71,130.84,21355.0,131.19,131.19,130.71,130.84,21355.0
2022-07-22 13:30:00,130.79,130.92,130.64,130.71,22814.0,130.79,130.92,130.64,130.71,22814.0
2022-07-22 14:00:00,130.65,130.65,130.2,130.36,54712.0,130.65,130.65,130.2,130.36,54712.0
2022-07-22 14:30:00,130.36,130.51,130.06,130.43,30788.0,130.36,130.51,130.06,130.43,30788.0
2022-07-22 15:00:00,130.42,130.7,130.37,130.53,45252.0,130.42,130.7,130.37,130.53,45252.0
2022-07-22 15:30:00,130.5,130.5,129.96,130.38,227033.0,130.5,130.5,129.96,130.38,227033.0
2022-07-25 09:30:00,129.9,130.87,129.43,130.5,104010.0,129.9,130.87,129.43,130.5,104010.0
2022-07-25 10:00:00,130.5,130.56,129.74,130.25,32723.0,130.5,130.56,129.74,130.25,32723.0
2022-07-25 10:30:00,130.23,131.04,130.13,130.54,43539.0,130.23,131.04,130.13,130.54,43539.0
2022-07-25 11:00:00,130.54,130.54,129.85,130.39,47127.0,130.54,130.54,129.85,130.39,47127.0
2022-07-25 11:30:00,130.37,130.6,130.2,130.46,17922.0,130.37,130.6,130.2,130.46,17922.0
2022-07-25 12:00:00,130.41,130.7,130.28,130.63,41838.0,130.41,130.7,130.28,130.63,41838.0
2022-07-25 12:30:00,130.64,131.14,130.63,130.97,15016.0,130.64,131.14,130.63,130.97,15016.0
2022-07-25 13:00:00,131.02,131.26,130.78,130.97,47131.0,131.02,131.26,130.78,130.97,47131.0
2022-07-25 13:30:00,130.98,131.11,130.5,130.5,57579.0,130.98,131.11,130.5,130.5,57579.0
2022-07-25 14:00:00,130.5,130.7,130.37,130.5,32956.0,130.5,130.7,130.37,130.5,32956.0
2022-07-25 14:30:00,130.5,130.77,130.38,130.48,35991.0,130.5,130.77,130.38,130.48,35991.0
2022-07-25 15:00:00,130.49,130.55,130.27,130.42,50255.0,130.49,130.55,130.27,130.42,50255.0
2022-07-25 15:30:00,130.46,130.92,130.33,130.8,104600.0,130.46,130.92,130.33,130.8,104600.0
2022-07-26 09:30:00,130.97,131.36,130.2,131.05,45237.0,130.97,131.36,130.2,131.05,45237.0
2022-07-26 10:00:00,131.21,131.64,130.53,130.61,85164.0,131.21,131.64,130.53,130.61,85164.0
2022-07-26 10:30:00,130.57,130.69,130.32,130.64,60157.0,130.57,130.69,130.32,130.64,60157.0
2022-07-26 11:00:00,130.68,130.84,130.41,130.51,49536.0,130.68,130.84,130.41,130.51,49536.0
2022-07-26 11:30:00,130.49,131.0,130.35,130.91,76055.0,130.49,131.0,130.35,130.91,76055.0
2022-07-26 12:00:00,130.9,131.61,130.85,131.61,57350.0,130.9,131.61,130.85,131.61,57350.0
2022-07-26 12:30:00,131.62,131.89,131.27,131.47,32313.0,131.62,131.89,131.27,131.47,32313.0
2022-07-26 13:00:00,131.48,131.49,130.81,131.08,56413.0,131.48,131.49,130.81,131.08,56413.0
2022-07-26 13:30:00,131.09,131.14,130.56,130.78,32436.0,131.09,131.14,130.56,130.78,32436.0
2022-07-26 14:00:00,130.8,131.08,130.54,130.89,45413.0,130.8,131.08,130.54,130.89,45413.0
2022-07-26 14:30:00,130.87,130.89,130.44,130.67,51507.0,130.87,130.89,130.44,130.67,51507.0
2022-07-26 15:00:00,130.71,131.03,130.54,130.84,65556.0,130.71,131.03,130.54,130.84,65556.0
2022-07-26 15:30:00,130.85,131.21,130.82,131.08,213629.0,130.85,131.21,130.82,131.08,213629.0
2022-07-27 09:30:00,130.51,131.29,129.56,130.7,295499.0,130.51,131.29,129.56,130.7,295499.0
2022-07-27 10:00:00,130.66,130.81,129.59,130.75,163606.0,130.66,130.81,129.59,130.75,163606.0
2022-07-27 10:30:00,130.72,132.23,130.72,131.88,59711.0,130.72,132.23,130.72,131.88,59711.0
2022-07-27 11:00:00,131.71,132.02,131.28,131.47,33076.0,131.71,132.02,131.28,131.47,33076.0
2022-07-27 11:30:00,131.46,131.66,130.65,130.86,67030.0,131.46,131.66,130.65,130.86,67030.0
2022-07-27 12:00:00,130.85,131.07,130.23,130.33,129949.0,130.85,131.07,130.23,130.33,129949.0
2022-07-27 12:30:00,130.35,130.36,129.92,129.94,31509.0,130.35,130.36,129.92,129.94,31509.0
2022-07-27 13:00:00,129.98,130.35,129.8,130.24,96086.0,129.98,130.35,129.8,130.24,96086.0
2022-07-27 13:30:00,130.26,130.57,130.06,130.18,28722.0,130.26,130.57,130.06,130.18,28722.0
2022-07-27 14:00:00,130.26,130.63,129.99,130.39,72824.0,130.26,130.63,129.99,130.39,72824.0
2022-07-27 14:30:00,130.34,131.09,129.96,130.51,101769.0,130.34,131.09,129.96,130.51,101769.0
2022-07-27 15:00:00,130.54,131.39,130.43,131.38,100124.0,130.54,131.39,130.43,131.38,100124.0
2022-07-27 15:30:00,131.43,131.46,130.44,130.56,242602.0,131.43,131.46,130.44,130.56,242602.0
2022-07-28 09:30:00,130.82,132.03,130.07,131.15,135887.0,130.82,132.03,130.07,131.15,135887.0
2022-07-28 10:00:00,130.97,131.26,129.68,130.4,172026.0,130.97,131.26,129.68,130.4,172026.0
2022-07-28 10:30:00,130.42,131.14,130.01,131.14,52165.0,130.42,131.14,130.01,131.14,52165.0
2022-07-28 11:00:00,131.17,132.05,131.1,131.92,52668.0,131.17,132.05,131.1,131.92,52668.0
2022-07-28 11:30:00,131.89,132.0,131.34,131.43,32296.0,131.89,132.0,131.34,131.43,32296.0
2022-07-28 12:00:00,131.44,131.56,130.92,131.3,36098.0,131.44,131.56,130.92,131.3,36098.0
2022-07-28 12:30:00,131.24,131.33,131.03,131.11,19387.0,131.24,131.33,131.03,131.11,19387.0
2022-07-28 13:00:00,131.12,131.42,130.89,131.42,22015.0,131.12,131.42,130.89,131.42,22015.0
2022-07-28 13:30:00,131.4,131.52,130.85,130.9,34503.0,131.4,131.52,130.85,130.9,34503.0
2022-07-28 14:00:00,130.89,130.9,130.12,130.29,97532.0,130.89,130.9,130.12,130.29,97532.0
2022-07-28 14:30:00,130.3,130.51,130.17,130.33,80156.0,130.3,130.51,130.17,130.33,80156.0
2022-07-28 15:00:00,130.35,130.42,130.06,130.28,135452.0,130.35,130.42,130.06,130.28,135452.0
2022-07-28 15:30:00,130.29,130.47,129.97,130.35,434233.0,130.29,130.47,129.97,130.35,434233.0
2022-07-29 09:30:00,129.5,132.12,129.42,131.86,131694.0,129.5,132.12,129.42,131.86,131694.0
2022-07-29 10:00:00,131.9,132.54,130.59,130.62,83901.0,131.9,132.54,130.59,130.62,83901.0
2022-07-29 10:30:00,130.68,132.09,130.61,131.61,92249.0,130.68,132.09,130.61,131.61,92249.0
2022-07-29 11:00:00,131.59,131.8,131.33,131.53,81434.0,131.59,131.8,131.33,131.53,81434.0
2022-07-29 11:30:00,131.46,132.0,131.28,131.38,67407.0,131.46,132.0,131.28,131.38,67407.0
2022-07-29 12:00:00,131.4,131.89,131.37,131.42,49020.0,131.4,131.89,131.37,131.42,49020.0
2022-07-29 12:30:00,131.39,131.73,131.38,131.61,31450.0,131.39,131.73,131.38,131.61,31450.0
2022-07-29 13:00:00,131.58,131.88,131.41,131.52,29333.0,131.58,131.88,131.41,131.52,29333.0
2022-07-29 13:30:00,131.48,132.17,131.48,131.99,45087.0,131.48,132.17,131.48,131.99,45087.0
2022-07-29 14:00:00,131.96,132.79,131.9,132.73,40339.0,131.96,132.79,131.9,132.73,40339.0
2022-07-29 14:30:00,132.71,132.77,131.72,131.72,82255.0,132.71,132.77,131.72,131.72,82255.0
2022-07-29 15:00:00,131.78,132.36,131.74,132.05,105829.0,131.78,132.36,131.74,132.05,105829.0
2022-07-29 15:30:00,132.05,132.88,131.97,132.73,231163.0,132.05,132.88,131.97,132.73,231163.0
2022-08-01 09:30:00,132.29,132.42,129.71,129.9,170261.0,132.29,132.42,129.71,129.9,170261.0
2022-08-01 10:00:00,129.82,129.86,126.69,126.97,129402.0,129.82,129.86,126.69,126.97,129402.0
2022-08-01 10:30:00,127.04,130.3,127.0,130.13,141295.0,127.04,130.3,127.0,130.13,141295.0
2022-08-01 11:00:00,130.14,130.41,129.09,130.11,79236.0,130.14,130.41,129.09,130.11,79236.0
2022-08-01 11:30:00,130.08,130.32,129.43,130.23,47159.0,130.08,130.32,129.43,130.23,47159.0
2022-08-01 12:00:00,130.17,130.19,129.38,129.52,27896.0,130.17,130.19,129.38,129.52,27896.0
2022-08-01 12:30:00,129.47,129.47,128.47,128.61,36211.0,129.47,129.47,128.47,128.61,36211.0
2022-08-01 13:00:00,128.55,128.82,128.1,128.13,42529.0,128.55,128.82,128.1,128.13,42529.0
2022-08-01 13:30:00,128.08,128.13,126.86,127.07,45199.0,128.08,128.13,126.86,127.07,45199.0
2022-08-01 14:00:00,127.09,127.44,126.71,127.16,56371.0,127.09,127.44,126.71,127.16,56371.0
2022-08-01 14:30:00,127.09,127.78,126.94,127.36,50272.0,127.09,127.78,126.94,127.36,50272.0
2022-08-01 15:00:00,127.34,127.59,126.88,126.88,39956.0,127.34,127.59,126.88,126.88,39956.0
2022-08-01 15:30:00,126.9,127.63,126.81,127.57,216028.0,126.9,127.63,126.81,127.57,216028.0
2022-08-02 09:30:00,126.44,127.69,126.32,126.98,86362.0,126.44,127.69,126.32,126.98,86362.0
2022-08-02 10:00:00,126.97,127.58,126.15,127.35,53650.0,126.97,127.58,126.15,127.35,53650.0
2022-08-02 10:30:00,127.41,127.82,126.96,127.65,34081.0,127.41,127.82,126.96,127.65,34081.0
2022-08-02 11:00:00,127.66,128.01,126.9,127.18,52915.0,127.66,128.01,126.9,127.18,52915.0
2022-08-02 11:30:00,127.19,127.76,126.81,127.68,40300.0,127.19,127.76,126.81,127.68,40300.0
2022-08-02 12:00:00,127.71,128.31,127.65,128.31,38654.0,127.71,128.31,127.65,128.31,38654.0
2022-08-02 12:30:00,128.31,128.58,128.11,128.56,49096.0,128.31,128.58,128.11,128.56,49096.0
2022-08-02 13:00:00,128.59,129.04,128.29,128.38,53498.0,128.59,129.04,128.29,128.38,53498.0
2022-08-02 13:30:00,128.32,128.32,127.25,127.5,49573.0,128.32,128.32,127.25,127.5,49573.0
2022-08-02 14:00:00,127.49,128.12,127.37,128.02,30684.0,127.49,128.12,127.37,128.02,30684.0
2022-08-02 14:30:00,128.01,128.19,127.73,127.81,38607.0,128.01,128.19,127.73,127.81,38607.0
2022-08-02 15:00:00,127.83,127.83,127.06,127.09,92530.0,127.83,127.83,127.06,127.09,92530.0
2022-08-02 15:30:00,127.07,127.09,126.52,126.66,254587.0,127.07,127.09,126.52,126.66,254587.0
2022-08-03 09:30:00,127.68,128.97,127.21,128.9,67343.0,127.68,128.97,127.21,128.9,67343.0
2022-08-03 10:00:00,128.83,129.13,127.96,128.02,134382.0,128.83,129.13,127.96,128.02,134382.0
2022-08-03 10:30:00,127.97,128.05,126.7,128.0,45324.0,127.97,128.05,126.7,128.0,45324.0
2022-08-03 11:00:00,128.0,128.86,127.97,128.66,68914.0,128.0,128.86,127.97,128.66,68914.0
2022-08-03 11:30:00,128.65,129.18,128.39,129.18,56616.0,128.65,129.18,128.39,129.18,56616.0
2022-08-03 12:00:00,129.19,129.37,128.71,128.82,40878.0,129.19,129.37,128.71,128.82,40878.0
2022-08-03 12:30:00,128.79,129.28,128.74,129.12,18903.0,128.79,129.28,128.74,129.12,18903.0
2022-08-03 13:00:00,129.14,129.83,129.11,129.21,25556.0,129.14,129.83,129.11,129.21,25556.0
2022-08-03 13:30:00,129.16,129.29,128.36,128.51,44218.0,129.16,129.29,128.36,128.51,44218.0
2022-08-03 14:00:00,128.52,128.8,128.51,128.69,61541.0,128.52,128.8,128.51,128.69,61541.0
2022-08-03 14:30:00,128.71,129.46,128.67,129.0,58958.0,128.71,129.46,128.67,129.0,58958.0
2022-08-03 15:00:00,128.96,129.04,128.72,128.86,81928.0,128.96,129.04,128.72,128.86,81928.0
2022-08-03 15:30:00,128.86,129.88,128.73,129.84,252775.0,128.86,129.88,128.73,129.84,252775.0
2022-08-04 09:30:00,130.52,130.52,126.52,126.99,218995.0,130.52,130.52,126.52,126.99,218995.0
2022-08-04 10:00:00,127.06,127.9,126.77,127.23,127316.0,127.06,127.9,126.77,127.23,127316.0
2022-08-04 10:30:00,127.22,127.58,126.6,127.15,111760.0,127.22,127.58,126.6,127.15,111760.0
2022-08-04 11:00:00,127.12,127.79,126.56,127.79,74164.0,127.12,127.79,126.56,127.79,74164.0
2022-08-04 11:30:00,127.73,128.58,127.7,128.44,173855.0,127.73,128.58,127.7,128.44,173855.0
2022-08-04 12:00:00,128.46,128.47,126.92,127.57,216913.0,128.46,128.47,126.92,127.57,216913.0
2022-08-04 12:30:00,127.65,127.65,126.5,126.5,46879.0,127.65,127.65,126.5,126.5,46879.0
2022-08-04 13:00:00,126.51,127.16,126.42,127.13,70576.0,126.51,127.16,126.42,127.13,70576.0
2022-08-04 13:30:00,127.12,127.79,126.94,127.68,65395.0,127.12,127.79,126.94,127.68,65395.0
2022-08-04 14:00:00,127.68,127.68,127.18,127.38,127003.0,127.68,127.68,127.18,127.38,127003.0
2022-08-04 14:30:00,127.38,127.86,126.65,127.86,293196.0,127.38,127.86,126.65,127.86,293196.0
2022-08-04 15:00:00,127.83,128.04,127.34,127.76,154727.0,127.83,128.04,127.34,127.76,154727.0
2022-08-04 15:30:00,127.77,127.79,127.26,127.39,302701.0,127.77,127.79,127.26,127.39,302701.0
2022-08-05 09:30:00,125.39,126.5,125.32,125.94,70413.0,125.39,126.5,125.32,125.94,70413.0
2022-08-05 10:00:00,125.94,126.77,125.6,126.66,199086.0,125.94,126.77,125.6,126.66,199086.0
2022-08-05 10:30:00,126.65,126.99,126.5,126.86,59423.0,126.65,126.99,126.5,126.86,59423.0
2022-08-05 11:00:00,126.87,126.87,125.34,125.34,70463.0,126.87,126.87,125.34,125.34,70463.0
2022-08-05 11:30:00,125.36,125.85,125.28,125.38,52137.0,125.36,125.85,125.28,125.38,52137.0
2022-08-05 12:00:00,125.41,126.15,125.3,125.95,57033.0,125.41,126.15,125.3,125.95,57033.0
2022-08-05 12:30:00,125.92,126.05,125.42,125.99,64886.0,125.92,126.05,125.42,125.99,64886.0
2022-08-05 13:00:00,126.04,127.27,125.74,127.13,111615.0,126.04,127.27,125.74,127.13,111615.0
2022-08-05 13:30:00,127.15,127.4,126.94,126.94,46268.0,127.15,127.4,126.94,126.94,46268.0
2022-08-05 14:00:00,126.9,127.04,126.38,126.38,71339.0,126.9,127.04,126.38,126.38,71339.0
2022-08-05 14:30:00,126.35,126.6,125.98,126.12,40461.0,126.35,126.6,125.98,126.12,40461.0
2022-08-05 15:00:00,126.15,126.34,125.96,126.11,64507.0,126.15,126.34,125.96,126.11,64507.0
2022-08-05 15:30:00,126.11,127.26,126.02,127.16,280869.0,126.11,127.26,126.02,127.16,280869.0
2022-08-08 09:30:00,126.14,130.0,125.87,128.56,229037.0,126.14,130.0,125.87,128.56,229037.0
2022-08-08 10:00:00,128.42,128.96,128.2,128.71,117508.0,128.42,128.96,128.2,128.71,117508.0
2022-08-08 10:30:00,128.68,128.9,128.02,128.75,123144.0,128.68,128.9,128.02,128.75,123144.0
2022-08-08 11:00:00,128.8,129.59,128.55,128.55,137836.0,128.8,129.59,128.55,128.55,137836.0
2022-08-08 11:30:00,128.63,128.8,127.13,127.69,90905.0,128.63,128.8,127.13,127.69,90905.0
2022-08-08 12:00:00,127.69,127.84,126.59,126.66,126753.0,127.69,127.84,126.59,126.66,126753.0
2022-08-08 12:30:00,126.68,126.8,126.18,126.18,65636.0,126.68,126.8,126.18,126.18,65636.0
2022-08-08 13:00:00,126.14,126.41,125.89,126.06,75251.0,126.14,126.41,125.89,126.06,75251.0
2022-08-08 13:30:00,126.08,126.31,125.68,126.04,74068.0,126.08,126.31,125.68,126.04,74068.0
2022-08-08 14:00:00,125.98,126.05,125.5,125.61,115029.0,125.98,126.05,125.5,125.61,115029.0
2022-08-08 14:30:00,125.62,125.96,125.53,125.71,136369.0,125.62,125.96,125.53,125.71,136369.0
2022-08-08 15:00:00,125.71,125.74,125.38,125.64,161009.0,125.71,125.74,125.38,125.64,161009.0
2022-08-08 15:30:00,125.65,125.65,125.09,125.5,382567.0,125.65,125.65,125.09,125.5,382567.0
2022-08-09 09:30:00,121.04,124.5,118.03,120.06,1262518.0,121.04,124.5,118.03,120.06,1262518.0
2022-08-09 10:00:00,120.11,120.79,119.5,120.56,469888.0,120.11,120.79,119.5,120.56,469888.0
2022-08-09 10:30:00,120.59,121.43,119.95,121.12,240156.0,120.59,121.43,119.95,121.12,240156.0
2022-08-09 11:00:00,121.15,122.49,120.83,120.99,196225.0,121.15,122.49,120.83,120.99,196225.0
2022-08-09 11:30:00,120.93,122.25,120.81,121.94,170929.0,120.93,122.25,120.81,121.94,170929.0
2022-08-09 12:00:00,121.94,122.24,121.65,121.98,150594.0,121.94,122.24,121.65,121.98,150594.0
2022-08-09 12:30:00,121.96,122.4,121.89,122.07,111763.0,121.96,122.4,121.89,122.07,111763.0
2022-08-09 13:00:00,122.07,122.15,120.58,120.72,108239.0,122.07,122.15,120.58,120.72,108239.0
2022-08-09 13:30:00,120.68,120.77,119.69,120.34,168024.0,120.68,120.77,119.69,120.34,168024.0
2022-08-09 14:00:00,120.33,120.41,119.01,119.46,176625.0,120.33,120.41,119.01,119.46,176625.0
2022-08-09 14:30:00,119.42,120.07,119.18,119.89,159996.0,119.42,120.07,119.18,119.89,159996.0
2022-08-09 15:00:00,119.86,121.16,119.86,121.09,206505.0,119.86,121.16,119.86,121.09,206505.0
2022-08-09 15:30:00,121.05,121.59,120.43,120.77,675794.0,121.05,121.59,120.43,120.77,675794.0
2022-08-10 09:30:00,121.89,124.78,121.89,123.78,306016.0,121.89,124.78,121.89,123.78,306016.0
2022-08-10 10:00:00,123.68,123.88,122.74,123.58,186147.0,123.68,123.88,122.74,123.58,186147.0
2022-08-10 10:30:00,123.61,123.82,123.35,123.59,137816.0,123.61,123.82,123.35,123.59,137816.0
2022-08-10 11:00:00,123.61,124.26,123.39,124.15,169041.0,123.61,124.26,123.39,124.15,169041.0
2022-08-10 11:30:00,124.16,124.77,123.95,124.64,118838.0,124.16,124.77,123.95,124.64,118838.0
2022-08-10 12:00:00,124.64,124.91,124.12,124.32,83116.0,124.64,124.91,124.12,124.32,83116.0
2022-08-10 12:30:00,124.32,124.43,123.89,124.08,119853.0,124.32,124.43,123.89,124.08,119853.0
2022-08-10 13:00:00,124.09,124.25,123.88,124.1,78756.0,124.09,124.25,123.88,124.1,78756.0
2022-08-10 13:30:00,124.07,124.17,123.64,123.72,66264.0,124.07,124.17,123.64,123.72,66264.0
2022-08-10 14:00:00,123.71,123.83,123.5,123.67,95627.0,123.71,123.83,123.5,123.67,95627.0
2022-08-10 14:30:00,123.68,123.86,123.56,123.84,105124.0,123.68,123.86,123.56,123.84,105124.0
2022-08-10 15:00:00,123.84,124.55,123.84,124.4,142244.0,123.84,124.55,123.84,124.4,142244.0
2022-08-10 15:30:00,124.39,124.56,123.69,123.78,374637.0,124.39,124.56,123.69,123.78,374637.0
2022-08-11 09:30:00,125.24,125.39,124.0,124.47,142405.0,125.24,125.39,124.0,124.47,142405.0
2022-08-11 10:00:00,124.4,124.73,124.13,124.38,95765.0,124.4,124.73,124.13,124.38,95765.0
2022-08-11 10:30:00,124.4,124.94,124.21,124.77,96423.0,124.4,124.94,124.21,124.77,96423.0
2022-08-11 11:00:00,124.8,124.89,123.27,123.75,77432.0,124.8,124.89,123.27,123.75,77432.0
2022-08-11 11:30:00,123.67,123.71,121.69,121.69,76899.0,123.67,123.71,121.69,121.69,76899.0
2022-08-11 12:00:00,121.83,122.04,121.34,121.76,35986.0,121.83,122.04,121.34,121.76,35986.0
2022-08-11 12:30:00,121.66,121.93,121.37,121.87,24607.0,121.66,121.93,121.37,121.87,24607.0
2022-08-11 13:00:00,121.87,121.98,121.57,121.58,25317.0,121.87,121.98,121.57,121.58,25317.0
2022-08-11 13:30:00,121.56,121.99,121.5,121.68,59039.0,121.56,121.99,121.5,121.68,59039.0
2022-08-11 14:00:00,121.68,121.7,120.81,121.02,58837.0,121.68,121.7,120.81,121.02,58837.0
2022-08-11 14:30:00,121.0,121.04,120.34,120.63,84442.0,121.0,121.04,120.34,120.63,84442.0
2022-08-11 15:00:00,120.6,120.98,120.49,120.96,76748.0,120.6,120.98,120.49,120.96,76748.0
2022-08-11 15:30:00,120.96,120.98,120.51,120.71,299499.0,120.96,120.98,120.51,120.71,299499.0
2022-08-12 09:30:00,121.42,122.3,120.79,122.0,158903.0,121.42,122.3,120.79,122.0,158903.0
2022-08-12 10:00:00,121.99,122.19,121.67,121.7,92661.0,121.99,122.19,121.67,121.7,92661.0
2022-08-12 10:30:00,121.7,121.81,120.32,120.86,97130.0,121.7,121.81,120.32,120.86,97130.0
2022-08-12 11:00:00,120.83,121.51,120.78,121.5,63098.0,120.83,121.51,120.78,121.5,63098.0
2022-08-12 11:30:00,121.51,121.53,121.05,121.15,64379.0,121.51,121.53,121.05,121.15,64379.0
2022-08-12 12:00:00,121.17,121.4,120.96,121.3,58501.0,121.17,121.4,120.96,121.3,58501.0
2022-08-12 12:30:00,121.31,121.39,121.14,121.3,40469.0,121.31,121.39,121.14,121.3,40469.0
2022-08-12 13:00:00,121.3,122.22,121.13,122.22,113613.0,121.3,122.22,121.13,122.22,113613.0
2022-08-12 13:30:00,122.24,122.53,122.05,122.06,61440.0,122.24,122.53,122.05,122.06,61440.0
2022-08-12 14:00:00,122.09,122.32,122.0,122.14,52221.0,122.09,122.32,122.0,122.14,52221.0
2022-08-12 14:30:00,122.15,122.94,122.06,122.87,67615.0,122.15,122.94,122.06,122.87,67615.0
2022-08-12 15:00:00,122.87,123.26,122.62,123.22,81166.0,122.87,123.26,122.62,123.22,81166.0
2022-08-12 15:30:00,123.22,123.38,122.91,123.14,195645.0,123.22,123.38,122.91,123.14,195645.0
2022-08-15 09:30:00,123.36,124.58,123.28,124.41,73703.0,123.36,124.58,123.28,124.41,73703.0
2022-08-15 10:00:00,124.32,124.61,123.56,124.43,53132.0,124.32,124.61,123.56,124.43,53132.0
2022-08-15 10:30:00,124.45,125.95,124.42,125.83,70693.0,124.45,125.95,124.42,125.83,70693.0
2022-08-15 11:00:00,125.76,126.8,125.63,126.77,101863.0,125.76,126.8,125.63,126.77,101863.0
2022-08-15 11:30:00,126.74,128.49,126.74,128.3,168439.0,126.74,128.49,126.74,128.3,168439.0
2022-08-15 12:00:00,128.3,128.92,128.09,128.68,165879.0,128.3,128.92,128.09,128.68,165879.0
2022-08-15 12:30:00,128.77,129.02,128.65,128.95,67250.0,128.77,129.02,128.65,128.95,67250.0
2022-08-15 13:00:00,128.97,129.04,127.9,127.95,81180.0,128.97,129.04,127.9,127.95,81180.0
2022-08-15 13:30:00,127.91,128.1,127.06,127.16,64085.0,127.91,128.1,127.06,127.16,64085.0
2022-08-15 14:00:00,127.08,127.58,126.81,127.48,34840.0,127.08,127.58,126.81,127.48,34840.0
2022-08-15 14:30:00,127.53,127.86,127.33,127.79,52076.0,127.53,127.86,127.33,127.79,52076.0
2022-08-15 15:00:00,127.77,128.09,127.48,128.02,59994.0,127.77,128.09,127.48,128.02,59994.0
2022-08-15 15:30:00,128.01,128.01,127.15,127.38,264066.0,128.01,128.01,127.15,127.38,264066.0
2022-08-16 09:30:00,126.02,129.05,126.02,128.84,156583.0,126.02,129.05,126.02,128.84,156583.0
2022-08-16 10:00:00,128.74,130.88,128.48,130.75,232038.0,128.74,130.88,128.48,130.75,232038.0
2022-08-16 10:30:00,130.69,133.43,130.24,131.64,300793.0,130.69,133.43,130.24,131.64,300793.0
2022-08-16 11:00:00,131.72,132.21,131.06,131.92,157743.0,131.72,132.21,131.06,131.92,157743.0
2022-08-16 11:30:00,131.91,133.7,131.81,133.7,109602.0,131.91,133.7,131.81,133.7,109602.0
2022-08-16 12:00:00,133.71,134.12,132.7,133.7,121246.0,133.71,134.12,132.7,133.7,121246.0
2022-08-16 12:30:00,133.68,134.06,133.39,134.05,123938.0,133.68,134.06,133.39,134.05,123938.0
2022-08-16 13:00:00,134.03,134.99,133.84,134.88,92143.0,134.03,134.99,133.84,134.88,92143.0
2022-08-16 13:30:00,134.9,136.42,134.88,136.37,187388.0,134.9,136.42,134.88,136.37,187388.0
2022-08-16 14:00:00,136.37,137.31,136.32,136.71,201089.0,136.37,137.31,136.32,136.71,201089.0
2022-08-16 14:30:00,136.79,137.43,136.36,136.36,271260.0,136.79,137.43,136.36,136.36,271260.0
2022-08-16 15:00:00,136.33,136.82,135.77,136.38,217895.0,136.33,136.82,135.77,136.38,217895.0
2022-08-16 15:30:00,136.4,137.08,136.13,136.57,394687.0,136.4,137.08,136.13,136.57,394687.0
2022-08-17 09:30:00,134.0,135.83,133.12,134.15,316083.0,134.0,135.83,133.12,134.15,316083.0
2022-08-17 10:00:00,134.08,134.08,132.41,132.74,133757.0,134.08,134.08,132.41,132.74,133757.0
2022-08-17 10:30:00,132.77,133.52,132.65,133.35,93554.0,132.77,133.52,132.65,133.35,93554.0
2022-08-17 11:00:00,133.35,133.48,132.95,133.2,109170.0,133.35,133.48,132.95,133.2,109170.0
2022-08-17 11:30:00,133.2,133.22,132.44,132.44,75293.0,133.2,133.22,132.44,132.44,75293.0
2022-08-17 12:00:00,132.48,133.12,132.42,133.04,51812.0,132.48,133.12,132.42,133.04,51812.0
2022-08-17 12:30:00,133.02,133.05,132.48,132.87,52408.0,133.02,133.05,132.48,132.87,52408.0
2022-08-17 13:00:00,132.79,132.81,131.66,132.48,84570.0,132.79,132.81,131.66,132.48,84570.0
2022-08-17 13:30:00,132.51,132.59,131.93,132.24,44465.0,132.51,132.59,131.93,132.24,44465.0
2022-08-17 14:00:00,132.29,133.81,132.17,133.79,80516.0,132.29,133.81,132.17,133.79,80516.0
2022-08-17 14:30:00,133.82,133.99,132.76,132.84,62642.0,133.82,133.99,132.76,132.84,62642.0
2022-08-17 15:00:00,132.83,133.07,132.28,132.68,91047.0,132.83,133.07,132.28,132.68,91047.0
2022-08-17 15:30:00,132.65,133.05,132.49,133.0,310747.0,132.65,133.05,132.49,133.0,310747.0
2022-08-18 09:30:00,132.41,132.76,130.2,130.79,129155.0,132.41,132.76,130.2,130.79,129155.0
2022-08-18 10:00:00,130.79,131.7,130.23,131.69,122901.0,130.79,131.7,130.23,131.69,122901.0
2022-08-18 10:30:00,131.71,132.34,131.15,132.29,55560.0,131.71,132.34,131.15,132.29,55560.0
2022-08-18 11:00:00,132.29,132.88,132.0,132.72,43478.0,132.29,132.88,132.0,132.72,43478.0
2022-08-18 11:30:00,132.64,132.73,131.85,131.99,63381.0,132.64,132.73,131.85,131.99,63381.0
2022-08-18 12:00:00,132.01,132.44,131.75,131.84,32037.0,132.01,132.44,131.75,131.84,32037.0
2022-08-18 12:30:00,131.84,132.01,131.6,131.63,21857.0,131.84,132.01,131.6,131.63,21857.0
2022-08-18 13:00:00,131.58,131.66,131.18,131.4,25921.0,131.58,131.66,131.18,131.4,25921.0
2022-08-18 13:30:00,131.39,131.45,130.54,130.65,43877.0,131.39,131.45,130.54,130.65,43877.0
2022-08-18 14:00:00,130.68,130.99,130.41,130.98,42490.0,130.68,130.99,130.41,130.98,42490.0
2022-08-18 14:30:00,130.97,131.0,130.44,130.71,68456.0,130.97,131.0,130.44,130.71,68456.0
2022-08-18 15:00:00,130.73,130.92,130.64,130.74,50195.0,130.73,130.92,130.64,130.74,50195.0
2022-08-18 15:30:00,130.7,130.87,130.33,130.47,206224.0,130.7,130.87,130.33,130.47,206224.0
2022-08-19 09:30:00,128.83,129.95,128.5,128.74,82408.0,128.83,129.95,128.5,128.74,82408.0
2022-08-19 10:00:00,128.71,129.34,128.6,129.29,39179.0,128.71,129.34,128.6,129.29,39179.0
2022-08-19 10:30:00,129.29,129.75,129.06,129.11,48383.0,129.29,129.75,129.06,129.11,48383.0
2022-08-19 11:00:00,129.08,129.2,128.5,128.71,37345.0,129.08,129.2,128.5,128.71,37345.0
2022-08-19 11:30:00,128.73,129.07,128.55,128.57,45948.0,128.73,129.07,128.55,128.57,45948.0
2022-08-19 12:00:00,128.55,128.72,128.31,128.66,34368.0,128.55,128.72,128.31,128.66,34368.0
2022-08-19 12:30:00,128.65,128.87,128.36,128.69,39657.0,128.65,128.87,128.36,128.69,39657.0
2022-08-19 13:00:00,128.56,128.6,128.03,128.33,30603.0,128.56,128.6,128.03,128.33,30603.0
2022-08-19 13:30:00,128.3,128.4,127.89,127.93,37300.0,128.3,128.4,127.89,127.93,37300.0
2022-08-19 14:00:00,127.92,128.02,127.4,127.5,59191.0,127.92,128.02,127.4,127.5,59191.0
2022-08-19 14:30:00,127.5,127.53,127.2,127.2,54158.0,127.5,127.53,127.2,127.2,54158.0
2022-08-19 15:00:00,127.2,127.44,127.03,127.38,51677.0,127.2,127.44,127.03,127.38,51677.0
2022-08-19 15:30:00,127.38,128.16,127.33,127.73,220106.0,127.38,128.16,127.33,127.73,220106.0
2022-08-22 09:30:00,126.93,127.59,125.9,126.42,93502.0,126.93,127.59,125.9,126.42,93502.0
2022-08-22 10:00:00,126.29,126.91,125.69,125.81,92678.0,126.29,126.91,125.69,125.81,92678.0
2022-08-22 10:30:00,125.74,126.04,124.7,124.71,48356.0,125.74,126.04,124.7,124.71,48356.0
2022-08-22 11:00:00,124.75,125.26,124.57,125.02,66116.0,124.75,125.26,124.57,125.02,66116.0
2022-08-22 11:30:00,125.02,125.62,124.99,125.59,61525.0,125.02,125.62,124.99,125.59,61525.0
2022-08-22 12:00:00,125.61,126.04,125.42,125.67,45726.0,125.61,126.04,125.42,125.67,45726.0
2022-08-22 12:30:00,125.68,125.8,125.38,125.49,28655.0,125.68,125.8,125.38,125.49,28655.0
2022-08-22 13:00:00,125.54,125.9,125.28,125.71,53165.0,125.54,125.9,125.28,125.71,53165.0
2022-08-22 13:30:00,125.68,126.2,125.63,125.78,32968.0,125.68,126.2,125.63,125.78,32968.0
2022-08-22 14:00:00,125.79,126.11,125.73,125.96,37850.0,125.79,126.11,125.73,125.96,37850.0
2022-08-22 14:30:00,125.95,126.24,125.55,126.21,62439.0,125.95,126.24,125.55,126.21,62439.0
2022-08-22 15:00:00,126.22,126.5,125.9,125.93,53401.0,126.22,126.5,125.9,125.93,53401.0
2022-08-22 15:30:00,125.93,125.95,125.12,125.29,187331.0,125.93,125.95,125.12,125.29,187331.0
2022-08-23 09:30:00,124.56,125.32,123.46,124.17,86314.0,124.56,125.32,123.46,124.17,86314.0
2022-08-23 10:00:00,124.18,125.14,123.99,124.81,63818.0,124.18,125.14,123.99,124.81,63818.0
2022-08-23 10:30:00,124.81,124.86,123.67,123.76,30429.0,124.81,124.86,123.67,123.76,30429.0
2022-08-23 11:00:00,123.74,124.68,123.64,124.42,59355.0,123.74,124.68,123.64,124.42,59355.0
2022-08-23 11:30:00,124.48,124.65,124.36,124.58,34994.0,124.48,124.65,124.36,124.58,34994.0
2022-08-23 12:00:00,124.6,125.15,124.4,125.06,31023.0,124.6,125.15,124.4,125.06,31023.0
2022-08-23 12:30:00,125.06,125.29,124.99,125.25,37162.0,125.06,125.29,124.99,125.25,37162.0
2022-08-23 13:00:00,125.24,125.55,124.76,125.55,44933.0,125.24,125.55,124.76,125.55,44933.0
2022-08-23 13:30:00,125.5,125.53,124.87,125.04,31009.0,125.5,125.53,124.87,125.04,31009.0
2022-08-23 14:00:00,125.01,125.2,124.91,125.03,28625.0,125.01,125.2,124.91,125.03,28625.0
2022-08-23 14:30:00,125.05,125.09,124.52,124.59,26763.0,125.05,125.09,124.52,124.59,26763.0
2022-08-23 15:00:00,124.62,124.69,124.35,124.35,37352.0,124.62,124.69,124.35,124.35,37352.0
2022-08-23 15:30:00,124.35,124.64,124.19,124.37,142316.0,124.35,124.64,124.19,124.37,142316.0
2022-08-24 09:30:00,124.61,125.04,123.68,124.54,37223.0,124.61,125.04,123.68,124.54,37223.0
2022-08-24 10:00:00,124.66,124.95,124.23,124.67,29174.0,124.66,124.95,124.23,124.67,29174.0
2022-08-24 10:30:00,124.73,124.94,124.06,124.89,31766.0,124.73,124.94,124.06,124.89,31766.0
2022-08-24 11:00:00,124.88,125.25,124.62,125.17,25049.0,124.88,125.25,124.62,125.17,25049.0
2022-08-24 11:30:00,125.04,125.24,124.83,125.21,18741.0,125.04,125.24,124.83,125.21,18741.0
2022-08-24 12:00:00,125.18,125.4,125.0,125.04,22274.0,125.18,125.4,125.0,125.04,22274.0
2022-08-24 12:30:00,125.04,125.04,124.49,124.73,24657.0,125.04,125.04,124.49,124.73,24657.0
2022-08-24 13:00:00,124.69,124.71,123.99,123.99,22213.0,124.69,124.71,123.99,123.99,22213.0
2022-08-24 13:30:00,124.05,124.15,123.81,123.96,43002.0,124.05,124.15,123.81,123.96,43002.0
2022-08-24 14:00:00,124.0,124.09,123.66,123.96,33470.0,124.0,124.09,123.66,123.96,33470.0
2022-08-24 14:30:00,123.97,124.05,123.85,124.01,32914.0,123.97,124.05,123.85,124.01,32914.0
2022-08-24 15:00:00,124.0,124.15,123.54,123.79,63014.0,124.0,124.15,123.54,123.79,63014.0
2022-08-24 15:30:00,123.79,123.92,123.16,123.32,165637.0,123.79,123.92,123.16,123.32,165637.0
2022-08-25 09:30:00,123.46,124.19,123.09,124.08,41710.0,123.46,124.19,123.09,124.08,41710.0
2022-08-25 10:00:00,124.12,124.81,124.08,124.65,30134.0,124.12,124.81,124.08,124.65,30134.0
2022-08-25 10:30:00,124.68,125.15,124.6,124.6,20782.0,124.68,125.15,124.6,124.6,20782.0
2022-08-25 11:00:00,124.52,124.52,123.84,124.21,32941.0,124.52,124.52,123.84,124.21,32941.0
2022-08-25 11:30:00,124.2,124.64,124.2,124.63,25573.0,124.2,124.64,124.2,124.63,25573.0
2022-08-25 12:00:00,124.62,124.84,124.27,124.52,26912.0,124.62,124.84,124.27,124.52,26912.0
2022-08-25 12:30:00,124.49,124.63,124.42,124.59,18324.0,124.49,124.63,124.42,124.59,18324.0
2022-08-25 13:00:00,124.57,124.82,124.41,124.78,13145.0,124.57,124.82,124.41,124.78,13145.0
2022-08-25 13:30:00,124.72,124.85,124.66,124.78,9998.0,124.72,124.85,124.66,124.78,9998.0
2022-08-25 14:00:00,124.76,124.89,124.71,124.84,9676.0,124.76,124.89,124.71,124.84,9676.0
2022-08-25 14:30:00,124.82,124.86,124.46,124.56,17908.0,124.82,124.86,124.46,124.56,17908.0
2022-08-25 15:00:00,124.51,124.93,124.47,124.81,25411.0,124.51,124.93,124.47,124.81,25411.0
2022-08-25 15:30:00,124.79,125.48,124.72,125.46,112921.0,124.79,125.48,124.72,125.46,112921.0
2022-08-26 09:30:00,128.16,129.44,126.98,128.5,237010.0,128.16,129.44,126.98,128.5,237010.0
2022-08-26 10:00:00,128.5,130.45,127.34,128.22,280919.0,128.5,130.45,127.34,128.22,280919.0
2022-08-26 10:30:00,128.21,129.03,127.58,128.98,146129.0,128.21,129.03,127.58,128.98,146129.0
2022-08-26 11:00:00,128.98,129.26,127.53,128.09,120783.0,128.98,129.26,127.53,128.09,120783.0
2022-08-26 11:30:00,128.19,128.67,127.84,127.98,68187.0,128.19,128.67,127.84,127.98,68187.0
2022-08-26 12:00:00,128.02,128.14,127.48,127.96,36404.0,128.02,128.14,127.48,127.96,36404.0
2022-08-26 12:30:00,127.94,128.56,127.79,128.55,66312.0,127.94,128.56,127.79,128.55,66312.0
2022-08-26 13:00:00,128.48,128.56,127.71,127.84,52760.0,128.48,128.56,127.71,127.84,52760.0
2022-08-26 13:30:00,127.82,127.85,127.55,127.76,26895.0,127.82,127.85,127.55,127.76,26895.0
2022-08-26 14:00:00,127.75,127.95,127.59,127.75,41982.0,127.75,127.95,127.59,127.75,41982.0
2022-08-26 14:30:00,127.77,127.91,127.54,127.54,40839.0,127.77,127.91,127.54,127.54,40839.0
2022-08-26 15:00:00,127.53,127.71,127.41,127.54,40372.0,127.53,127.71,127.41,127.54,40372.0
2022-08-26 15:30:00,127.51,127.77,127.07,127.46,293189.0,127.51,127.77,127.07,127.46,293189.0
2022-08-29 09:30:00,124.54,125.78,121.54,121.67,194641.0,124.54,125.78,121.54,121.67,194641.0
2022-08-29 10:00:00,121.55,126.05,121.31,124.99,212040.0,121.55,126.05,121.31,124.99,212040.0
2022-08-29 10:30:00,124.93,125.16,123.21,123.38,67375.0,124.93,125.16,123.21,123.38,67375.0
2022-08-29 11:00:00,123.38,123.84,123.26,123.32,53949.0,123.38,123.84,123.26,123.32,53949.0
2022-08-29 11:30:00,123.43,124.08,123.21,123.75,52027.0,123.43,124.08,123.21,123.75,52027.0
2022-08-29 12:00:00,123.81,124.74,123.8,124.2,32587.0,123.81,124.74,123.8,124.2,32587.0
2022-08-29 12:30:00,124.16,124.35,123.7,124.2,21869.0,124.16,124.35,123.7,124.2,21869.0
2022-08-29 13:00:00,124.2,124.73,124.1,124.4,31046.0,124.2,124.73,124.1,124.4,31046.0
2022-08-29 13:30:00,124.39,124.77,124.27,124.77,30662.0,124.39,124.77,124.27,124.77,30662.0
2022-08-29 14:00:00,124.72,124.91,124.04,124.09,25396.0,124.72,124.91,124.04,124.09,25396.0
2022-08-29 14:30:00,124.07,124.56,124.07,124.56,32533.0,124.07,124.56,124.07,124.56,32533.0
2022-08-29 15:00:00,124.56,124.62,124.01,124.08,36183.0,124.56,124.62,124.01,124.08,36183.0
2022-08-29 15:30:00,124.08,124.16,122.85,122.9,211640.0,124.08,124.16,122.85,122.9,211640.0
2022-08-30 09:30:00,124.14,124.51,123.12,123.66,50643.0,124.14,124.51,123.12,123.66,50643.0
2022-08-30 10:00:00,123.43,123.47,122.45,122.83,42404.0,123.43,123.47,122.45,122.83,42404.0
2022-08-30 10:30:00,122.82,122.91,121.97,122.56,50534.0,122.82,122.91,121.97,122.56,50534.0
2022-08-30 11:00:00,122.57,122.9,122.37,122.73,42983.0,122.57,122.9,122.37,122.73,42983.0
2022-08-30 11:30:00,122.71,123.23,122.61,122.71,35525.0,122.71,123.23,122.61,122.71,35525.0
2022-08-30 12:00:00,122.84,123.61,122.82,123.27,31799.0,122.84,123.61,122.82,123.27,31799.0
2022-08-30 12:30:00,123.33,123.33,122.64,122.82,21486.0,123.33,123.33,122.64,122.82,21486.0
2022-08-30 13:00:00,122.79,122.94,122.01,122.31,34855.0,122.79,122.94,122.01,122.31,34855.0
2022-08-30 13:30:00,122.3,122.88,121.94,122.54,43642.0,122.3,122.88,121.94,122.54,43642.0
2022-08-30 14:00:00,122.48,122.6,122.19,122.31,18730.0,122.48,122.6,122.19,122.31,18730.0
2022-08-30 14:30:00,122.34,122.69,122.32,122.64,21231.0,122.34,122.69,122.32,122.64,21231.0
2022-08-30 15:00:00,122.66,123.4,122.64,123.01,31893.0,122.66,123.4,122.64,123.01,31893.0
2022-08-30 15:30:00,122.98,123.28,122.79,123.08,124786.0,122.98,123.28,122.79,123.08,124786.0
2022-08-31 09:30:00,124.42,125.68,124.16,124.93,46792.0,124.42,125.68,124.16,124.93,46792.0
2022-08-31 10:00:00,124.84,124.9,123.45,123.67,101822.0,124.84,124.9,123.45,123.67,101822.0
2022-08-31 10:30:00,123.62,123.92,123.05,123.05,25203.0,123.62,123.92,123.05,123.05,25203.0
2022-08-31 11:00:00,122.91,122.94,122.28,122.5,29606.0,122.91,122.94,122.28,122.5,29606.0
2022-08-31 11:30:00,122.44,123.47,122.44,123.38,36779.0,122.44,123.47,122.44,123.38,36779.0
2022-08-31 12:00:00,123.33,123.37,122.68,122.87,22522.0,123.33,123.37,122.68,122.87,22522.0
2022-08-31 12:30:00,122.88,123.3,122.88,123.12,30491.0,122.88,123.3,122.88,123.12,30491.0
2022-08-31 13:00:00,123.13,123.2,122.66,122.9,17324.0,123.13,123.2,122.66,122.9,17324.0
2022-08-31 13:30:00,122.9,123.0,122.43,122.92,22796.0,122.9,123.0,122.43,122.92,22796.0
2022-08-31 14:00:00,122.96,123.23,122.79,122.9,20802.0,122.96,123.23,122.79,122.9,20802.0
2022-08-31 14:30:00,122.82,122.99,122.38,122.52,23348.0,122.82,122.99,122.38,122.52,23348.0
2022-08-31 15:00:00,122.54,123.16,122.24,122.38,56830.0,122.54,123.16,122.24,122.38,56830.0
2022-08-31 15:30:00,122.38,123.71,122.35,122.56,237899.0,122.38,123.71,122.35,122.56,237899.0
2022-09-01 09:30:00,121.0,121.57,120.28,121.08,75872.0,121.0,121.57,120.28,121.08,75872.0
2022-09-01 10:00:00,120.99,121.25,119.64,120.18,49936.0,120.99,121.25,119.64,120.18,49936.0
2022-09-01 10:30:00,120.16,120.2,118.89,119.09,51280.0,120.16,120.2,118.89,119.09,51280.0
2022-09-01 11:00:00,119.11,119.58,118.73,118.77,57860.0,119.11,119.58,118.73,118.77,57860.0
2022-09-01 11:30:00,118.71,119.13,118.23,118.39,39384.0,118.71,119.13,118.23,118.39,39384.0
2022-09-01 12:00:00,118.43,119.14,118.27,119.08,32107.0,118.43,119.14,118.27,119.08,32107.0
2022-09-01 12:30:00,119.02,119.29,118.4,118.63,28643.0,119.02,119.29,118.4,118.63,28643.0
2022-09-01 13:00:00,118.65,119.55,118.55,119.52,27924.0,118.65,119.55,118.55,119.52,27924.0
2022-09-01 13:30:00,119.57,119.79,119.05,119.26,22855.0,119.57,119.79,119.05,119.26,22855.0
2022-09-01 14:00:00,119.29,119.86,119.17,119.82,28563.0,119.29,119.86,119.17,119.82,28563.0
2022-09-01 14:30:00,119.79,120.09,119.42,119.47,47677.0,119.79,120.09,119.42,119.47,47677.0
2022-09-01 15:00:00,119.5,120.3,119.47,119.88,42068.0,119.5,120.3,119.47,119.88,42068.0
2022-09-01 15:30:00,119.82,120.84,119.73,120.7,219454.0,119.82,120.84,119.73,120.7,219454.0
2022-09-02 09:30:00,121.58,121.77,118.56,119.15,106050.0,121.58,121.77,118.56,119.15,106050.0
2022-09-02 10:00:00,119.19,121.1,119.03,121.03,84060.0,119.19,121.1,119.03,121.03,84060.0
2022-09-02 10:30:00,121.06,121.57,120.77,121.26,32253.0,121.06,121.57,120.77,121.26,32253.0
2022-09-02 11:00:00,121.25,121.5,120.93,121.14,25764.0,121.25,121.5,120.93,121.14,25764.0
2022-09-02 11:30:00,121.1,121.56,120.79,121.26,31538.0,121.1,121.56,120.79,121.26,31538.0
2022-09-02 12:00:00,121.32,121.32,120.18,120.24,23326.0,121.32,121.32,120.18,120.24,23326.0
2022-09-02 12:30:00,120.2,120.27,119.67,119.99,36725.0,120.2,120.27,119.67,119.99,36725.0
2022-09-02 13:00:00,120.0,120.0,118.92,119.05,38534.0,120.0,120.0,118.92,119.05,38534.0
2022-09-02 13:30:00,119.03,119.24,118.5,118.86,23613.0,119.03,119.24,118.5,118.86,23613.0
2022-09-02 14:00:00,118.89,119.2,118.55,119.19,35870.0,118.89,119.2,118.55,119.19,35870.0
2022-09-02 14:30:00,119.19,119.46,118.93,118.99,24392.0,119.19,119.46,118.93,118.99,24392.0
2022-09-02 15:00:00,118.93,119.4,118.86,119.02,34484.0,118.93,119.4,118.86,119.02,34484.0
2022-09-02 15:30:00,118.96,118.97,118.4,118.68,98130.0,118.96,118.97,118.4,118.68,98130.0
2022-09-06 09:30:00,118.34,119.24,117.25,118.89,109740.0,118.34,119.24,117.25,118.89,109740.0
2022-09-06 10:00:00,118.89,118.89,117.74,118.08,78019.0,118.89,118.89,117.74,118.08,78019.0
2022-09-06 10:30:00,117.97,118.9,117.65,118.6,67799.0,117.97,118.9,117.65,118.6,67799.0
2022-09-06 11:00:00,118.58,119.03,118.47,118.65,43888.0,118.58,119.03,118.47,118.65,43888.0
2022-09-06 11:30:00,118.63,120.71,118.56,120.38,163578.0,118.63,120.71,118.56,120.38,163578.0
2022-09-06 12:00:00,120.37,120.61,119.3,119.68,59532.0,120.37,120.61,119.3,119.68,59532.0
2022-09-06 12:30:00,119.65,119.78,119.15,119.26,36751.0,119.65,119.78,119.15,119.26,36751.0
2022-09-06 13:00:00,119.23,119.31,118.65,118.86,21428.0,119.23,119.31,118.65,118.86,21428.0
2022-09-06 13:30:00,118.78,119.3,118.71,119.3,29269.0,118.78,119.3,118.71,119.3,29269.0
2022-09-06 14:00:00,119.21,119.73,119.21,119.6,34799.0,119.21,119.73,119.21,119.6,34799.0
2022-09-06 14:30:00,119.62,119.8,119.34,119.58,36056.0,119.62,119.8,119.34,119.58,36056.0
2022-09-06 15:00:00,119.62,119.73,119.22,119.48,40912.0,119.62,119.73,119.22,119.48,40912.0
2022-09-06 15:30:00,119.42,119.55,119.01,119.53,131697.0,119.42,119.55,119.01,119.53,131697.0
2022-09-07 09:30:00,118.48,119.15,117.87,118.31,59506.0,118.48,119.15,117.87,118.31,59506.0
2022-09-07 10:00:00,118.16,118.38,117.2,117.78,64503.0,118.16,118.38,117.2,117.78,64503.0
2022-09-07 10:30:00,117.79,119.1,117.77,118.93,57557.0,117.79,119.1,117.77,118.93,57557.0
2022-09-07 11:00:00,118.92,119.53,118.65,119.46,27215.0,118.92,119.53,118.65,119.46,27215.0
2022-09-07 11:30:00,119.42,119.74,119.21,119.64,38033.0,119.42,119.74,119.21,119.64,38033.0
2022-09-07 12:00:00,119.7,119.73,119.0,119.09,50586.0,119.7,119.73,119.0,119.09,50586.0
2022-09-07 12:30:00,119.14,119.75,119.09,119.74,30177.0,119.14,119.75,119.09,119.74,30177.0
2022-09-07 13:00:00,119.79,120.13,119.67,119.86,32071.0,119.79,120.13,119.67,119.86,32071.0
2022-09-07 13:30:00,119.84,120.17,119.84,120.17,19526.0,119.84,120.17,119.84,120.17,19526.0
2022-09-07 14:00:00,120.15,120.45,119.81,120.07,22698.0,120.15,120.45,119.81,120.07,22698.0
2022-09-07 14:30:00,120.04,120.3,119.96,120.3,31227.0,120.04,120.3,119.96,120.3,31227.0
2022-09-07 15:00:00,120.27,120.7,120.26,120.51,48603.0,120.27,120.7,120.26,120.51,48603.0
2022-09-07 15:30:00,120.48,120.75,120.36,120.55,108006.0,120.48,120.75,120.36,120.55,108006.0
2022-09-08 09:30:00,119.82,119.82,118.57,118.81,91145.0,119.82,119.82,118.57,118.81,91145.0
2022-09-08 10:00:00,118.81,119.52,118.7,119.3,54226.0,118.81,119.52,118.7,119.3,54226.0
2022-09-08 10:30:00,119.28,120.16,119.14,120.04,61347.0,119.28,120.16,119.14,120.04,61347.0
2022-09-08 11:00:00,120.07,120.21,119.91,120.06,51921.0,120.07,120.21,119.91,120.06,51921.0
2022-09-08 11:30:00,120.03,120.07,119.36,119.36,45613.0,120.03,120.07,119.36,119.36,45613.0
2022-09-08 12:00:00,119.39,119.41,117.73,117.98,54163.0,119.39,119.41,117.73,117.98,54163.0
2022-09-08 12:30:00,118.02,118.9,117.95,118.9,50841.0,118.02,118.9,117.95,118.9,50841.0
2022-09-08 13:00:00,118.93,120.14,118.83,119.93,54220.0,118.93,120.14,118.83,119.93,54220.0
2022-09-08 13:30:00,119.98,120.2,119.66,120.0,46959.0,119.98,120.2,119.66,120.0,46959.0
2022-09-08 14:00:00,120.0,120.14,119.83,119.9,48969.0,120.0,120.14,119.83,119.9,48969.0
2022-09-08 14:30:00,120.01,120.22,119.64,119.79,36081.0,120.01,120.22,119.64,119.79,36081.0
2022-09-08 15:00:00,119.75,120.25,119.62,119.99,38735.0,119.75,120.25,119.62,119.99,38735.0
2022-09-08 15:30:00,120.01,120.62,119.95,120.58,137419.0,120.01,120.62,119.95,120.58,137419.0
2022-09-09 09:30:00,123.47,126.4,123.0,125.88,235301.0,123.47,126.4,123.0,125.88,235301.0
2022-09-09 10:00:00,125.82,126.39,125.18,125.81,59905.0,125.82,126.39,125.18,125.81,59905.0
2022-09-09 10:30:00,125.79,126.2,125.22,126.2,151625.0,125.79,126.2,125.22,126.2,151625.0
2022-09-09 11:00:00,126.21,127.06,126.03,126.99,57242.0,126.21,127.06,126.03,126.99,57242.0
2022-09-09 11:30:00,127.04,127.52,126.7,127.24,64188.0,127.04,127.52,126.7,127.24,64188.0
2022-09-09 12:00:00,127.21,127.29,126.26,126.31,89595.0,127.21,127.29,126.26,126.31,89595.0
2022-09-09 12:30:00,126.29,126.79,126.14,126.66,51941.0,126.29,126.79,126.14,126.66,51941.0
2022-09-09 13:00:00,126.69,127.36,126.5,127.16,46619.0,126.69,127.36,126.5,127.16,46619.0
2022-09-09 13:30:00,127.2,127.59,126.99,127.09,45634.0,127.2,127.59,126.99,127.09,45634.0
2022-09-09 14:00:00,127.04,127.39,126.85,127.39,44329.0,127.04,127.39,126.85,127.39,44329.0
2022-09-09 14:30:00,127.37,127.39,126.42,127.15,76613.0,127.37,127.39,126.42,127.15,76613.0
2022-09-09 15:00:00,127.18,127.86,127.15,127.43,93574.0,127.18,127.86,127.15,127.43,93574.0
2022-09-09 15:30:00,127.47,127.92,127.21,127.77,257297.0,127.47,127.92,127.21,127.77,257297.0
2022-09-12 09:30:00,127.64,130.57,127.64,130.39,70391.0,127.64,130.57,127.64,130.39,70391.0
2022-09-12 10:00:00,130.46,130.86,130.04,130.46,85866.0,130.46,130.86,130.04,130.46,85866.0
2022-09-12 10:30:00,130.49,130.54,128.4,128.52,139585.0,130.49,130.54,128.4,128.52,139585.0
2022-09-12 11:00:00,128.46,129.58,127.99,129.58,40665.0,128.46,129.58,127.99,129.58,40665.0
2022-09-12 11:30:00,129.5,129.85,128.81,128.84,70368.0,129.5,129.85,128.81,128.84,70368.0
2022-09-12 12:00:00,128.78,129.01,128.35,128.81,35922.0,128.78,129.01,128.35,128.81,35922.0
2022-09-12 12:30:00,128.83,129.36,128.8,129.03,34040.0,128.83,129.36,128.8,129.03,34040.0
2022-09-12 13:00:00,129.03,129.23,128.79,129.07,27869.0,129.03,129.23,128.79,129.07,27869.0
2022-09-12 13:30:00,129.04,129.12,128.84,128.96,23785.0,129.04,129.12,128.84,128.96,23785.0
2022-09-12 14:00:00,129.03,129.05,128.56,128.85,55807.0,129.03,129.05,128.56,128.85,55807.0
2022-09-12 14:30:00,128.88,128.99,128.68,128.73,46443.0,128.88,128.99,128.68,128.73,46443.0
2022-09-12 15:00:00,128.77,129.2,128.7,129.07,54106.0,128.77,129.2,128.7,129.07,54106.0
2022-09-12 15:30:00,129.08,129.57,128.7,129.56,187160.0,129.08,129.57,128.7,129.56,187160.0
2022-09-13 09:30:00,126.32,127.37,126.15,127.23,70439.0,126.32,127.37,126.15,127.23,70439.0
2022-09-13 10:00:00,127.26,129.25,126.99,129.1,97528.0,127.26,129.25,126.99,129.1,97528.0
2022-09-13 10:30:00,129.08,129.08,127.14,127.35,58390.0,129.08,129.08,127.14,127.35,58390.0
2022-09-13 11:00:00,127.22,127.58,126.81,127.31,78792.0,127.22,127.58,126.81,127.31,78792.0
2022-09-13 11:30:00,127.28,128.76,127.26,128.0,88801.0,127.28,128.76,127.26,128.0,88801.0
2022-09-13 12:00:00,128.04,129.24,127.84,128.01,72721.0,128.04,129.24,127.84,128.01,72721.0
2022-09-13 12:30:00,127.96,128.24,127.89,128.2,20504.0,127.96,128.24,127.89,128.2,20504.0
2022-09-13 13:00:00,128.18,128.55,128.01,128.52,24333.0,128.18,128.55,128.01,128.52,24333.0
2022-09-13 13:30:00,128.52,128.74,128.44,128.59,32317.0,128.52,128.74,128.44,128.59,32317.0
2022-09-13 14:00:00,128.58,128.72,127.78,127.78,59436.0,128.58,128.72,127.78,127.78,59436.0
2022-09-13 14:30:00,127.6,127.9,127.29,127.4,21591.0,127.6,127.9,127.29,127.4,21591.0
2022-09-13 15:00:00,127.41,127.57,126.89,126.9,29874.0,127.41,127.57,126.89,126.9,29874.0
2022-09-13 15:30:00,126.89,127.31,126.54,127.02,148352.0,126.89,127.31,126.54,127.02,148352.0
2022-09-14 09:30:00,126.65,127.24,126.16,126.16,118725.0,126.65,127.24,126.16,126.16,118725.0
2022-09-14 10:00:00,126.29,127.14,126.14,126.47,93103.0,126.29,127.14,126.14,126.47,93103.0
2022-09-14 10:30:00,126.38,128.13,126.38,127.7,147274.0,126.38,128.13,126.38,127.7,147274.0
2022-09-14 11:00:00,127.76,127.76,126.62,126.87,70834.0,127.76,127.76,126.62,126.87,70834.0
2022-09-14 11:30:00,126.8,127.2,126.31,126.86,81694.0,126.8,127.2,126.31,126.86,81694.0
2022-09-14 12:00:00,126.92,127.4,126.62,127.12,23162.0,126.92,127.4,126.62,127.12,23162.0
2022-09-14 12:30:00,127.18,128.3,126.99,128.24,126593.0,127.18,128.3,126.99,128.24,126593.0
2022-09-14 13:00:00,128.23,128.81,128.23,128.74,41586.0,128.23,128.81,128.23,128.74,41586.0
2022-09-14 13:30:00,128.74,128.74,127.51,127.76,70741.0,128.74,128.74,127.51,127.76,70741.0
2022-09-14 14:00:00,127.75,128.07,127.5,127.95,48641.0,127.75,128.07,127.5,127.95,48641.0
2022-09-14 14:30:00,127.92,128.07,127.68,127.73,32429.0,127.92,128.07,127.68,127.73,32429.0
2022-09-14 15:00:00,127.77,127.85,127.16,127.26,42771.0,127.77,127.85,127.16,127.26,42771.0
2022-09-14 15:30:00,127.24,128.36,127.03,128.16,150874.0,127.24,128.36,127.03,128.16,150874.0
2022-09-15 09:30:00,127.86,129.57,127.61,129.08,45420.0,127.86,129.57,127.61,129.08,45420.0
2022-09-15 10:00:00,129.19,129.88,128.69,128.82,37594.0,129.19,129.88,128.69,128.82,37594.0
2022-09-15 10:30:00,128.78,129.28,127.88,127.89,28690.0,128.78,129.28,127.88,127.89,28690.0
2022-09-15 11:00:00,127.92,128.62,127.66,128.62,43640.0,127.92,128.62,127.66,128.62,43640.0
2022-09-15 11:30:00,128.6,128.91,128.41,128.59,26805.0,128.6,128.91,128.41,128.59,26805.0
2022-09-15 12:00:00,128.59,128.67,127.79,127.99,14862.0,128.59,128.67,127.79,127.99,14862.0
2022-09-15 12:30:00,128.05,128.35,128.0,128.32,13572.0,128.05,128.35,128.0,128.32,13572.0
2022-09-15 13:00:00,128.41,129.99,128.38,129.87,45868.0,128.41,129.99,128.38,129.87,45868.0
2022-09-15 13:30:00,129.86,129.86,129.01,129.3,48192.0,129.86,129.86,129.01,129.3,48192.0
2022-09-15 14:00:00,129.29,129.29,128.55,129.05,69365.0,129.29,129.29,128.55,129.05,69365.0
2022-09-15 14:30:00,129.0,129.14,128.47,128.94,48020.0,129.0,129.14,128.47,128.94,48020.0
2022-09-15 15:00:00,128.96,128.97,128.06,128.22,73905.0,128.96,128.97,128.06,128.22,73905.0
2022-09-15 15:30:00,128.22,129.09,128.19,128.42,188934.0,128.22,129.09,128.19,128.42,188934.0
2022-09-16 09:30:00,127.55,127.55,125.2,125.53,165269.0,127.55,127.55,125.2,125.53,165269.0
2022-09-16 10:00:00,125.67,126.35,125.33,125.71,29126.0,125.67,126.35,125.33,125.71,29126.0
2022-09-16 10:30:00,125.73,127.02,125.45,125.47,78721.0,125.73,127.02,125.45,125.47,78721.0
2022-09-16 11:00:00,125.53,125.86,125.07,125.59,48188.0,125.53,125.86,125.07,125.59,48188.0
2022-09-16 11:30:00,125.63,125.92,124.99,125.2,38335.0,125.63,125.92,124.99,125.2,38335.0
2022-09-16 12:00:00,125.14,125.14,123.59,123.67,37160.0,125.14,125.14,123.59,123.67,37160.0
2022-09-16 12:30:00,123.67,123.78,123.22,123.26,41626.0,123.67,123.78,123.22,123.26,41626.0
2022-09-16 13:00:00,123.27,123.3,122.29,122.58,39676.0,123.27,123.3,122.29,122.58,39676.0
2022-09-16 13:30:00,122.57,123.37,122.51,123.28,72892.0,122.57,123.37,122.51,123.28,72892.0
2022-09-16 14:00:00,123.24,123.43,122.66,123.3,64131.0,123.24,123.43,122.66,123.3,64131.0
2022-09-16 14:30:00,123.24,123.91,123.16,123.79,78172.0,123.24,123.91,123.16,123.79,78172.0
2022-09-16 15:00:00,123.77,124.15,123.61,123.73,58521.0,123.77,124.15,123.61,123.73,58521.0
2022-09-16 15:30:00,123.72,124.31,123.45,124.2,247771.0,123.72,124.31,123.45,124.2,247771.0
2022-09-19 09:30:00,121.76,122.66,120.05,121.94,471708.0,121.76,122.66,120.05,121.94,471708.0
2022-09-19 10:00:00,121.98,123.13,121.43,122.38,242355.0,121.98,123.13,121.43,122.38,242355.0
2022-09-19 10:30:00,122.36,123.11,121.81,122.66,118037.0,122.36,123.11,121.81,122.66,118037.0
2022-09-19 11:00:00,122.66,124.01,122.56,123.4,160215.0,122.66,124.01,122.56,123.4,160215.0
2022-09-19 11:30:00,123.36,123.48,122.73,123.1,123690.0,123.36,123.48,122.73,123.1,123690.0
2022-09-19 12:00:00,123.09,123.89,123.09,123.44,69575.0,123.09,123.89,123.09,123.44,69575.0
2022-09-19 12:30:00,123.48,124.21,123.36,124.13,50788.0,123.48,124.21,123.36,124.13,50788.0
2022-09-19 13:00:00,124.12,124.12,123.64,123.75,40413.0,124.12,124.12,123.64,123.75,40413.0
2022-09-19 13:30:00,123.72,124.15,123.52,124.0,39155.0,123.72,124.15,123.52,124.0,39155.0
2022-09-19 14:00:00,124.04,124.57,123.89,124.52,72952.0,124.04,124.57,123.89,124.52,72952.0
2022-09-19 14:30:00,124.56,124.72,124.47,124.59,47285.0,124.56,124.72,124.47,124.59,47285.0
2022-09-19 15:00:00,124.59,125.18,124.46,124.9,97358.0,124.59,125.18,124.46,124.9,97358.0
2022-09-19 15:30:00,124.94,125.57,124.92,125.19,307789.0,124.94,125.57,124.92,125.19,307789.0
2022-09-20 09:30:00,123.93,124.39,122.77,123.61,183200.0,123.93,124.39,122.77,123.61,183200.0
2022-09-20 10:00:00,123.65,123.75,122.91,123.28,51253.0,123.65,123.75,122.91,123.28,51253.0
2022-09-20 10:30:00,123.26,123.35,122.91,123.07,80808.0,123.26,123.35,122.91,123.07,80808.0
2022-09-20 11:00:00,123.06,123.39,122.83,123.08,46701.0,123.06,123.39,122.83,123.08,46701.0
2022-09-20 11:30:00,123.08,123.2,122.71,123.1,63108.0,123.08,123.2,122.71,123.1,63108.0
2022-09-20 12:00:00,123.21,123.24,122.96,123.13,82117.0,123.21,123.24,122.96,123.13,82117.0
2022-09-20 12:30:00,123.14,123.4,122.97,123.39,57725.0,123.14,123.4,122.97,123.39,57725.0
2022-09-20 13:00:00,123.37,123.48,123.15,123.19,49246.0,123.37,123.48,123.15,123.19,49246.0
2022-09-20 13:30:00,123.17,123.42,123.08,123.12,90802.0,123.17,123.42,123.08,123.12,90802.0
2022-09-20 14:00:00,123.09,123.34,122.69,123.08,147618.0,123.09,123.34,122.69,123.08,147618.0
2022-09-20 14:30:00,123.09,123.19,122.49,122.54,146838.0,123.09,123.19,122.49,122.54,146838.0
2022-09-20 15:00:00,122.5,122.64,122.15,122.3,133448.0,122.5,122.64,122.15,122.3,133448.0
2022-09-20 15:30:00,122.27,122.51,121.6,121.67,233323.0,122.27,122.51,121.6,121.67,233323.0
2022-09-21 09:30:00,121.5,122.47,118.75,119.79,135903.0,121.5,122.47,118.75,119.79,135903.0
2022-09-21 10:00:00,119.84,120.87,119.7,120.71,52649.0,119.84,120.87,119.7,120.71,52649.0
2022-09-21 10:30:00,120.75,120.79,120.17,120.25,18235.0,120.75,120.79,120.17,120.25,18235.0
2022-09-21 11:00:00,120.17,120.59,120.0,120.0,19964.0,120.17,120.59,120.0,120.0,19964.0
2022-09-21 11:30:00,120.02,120.14,119.37,119.77,104203.0,120.02,120.14,119.37,119.77,104203.0
2022-09-21 12:00:00,119.72,120.13,119.6,120.1,28095.0,119.72,120.13,119.6,120.1,28095.0
2022-09-21 12:30:00,120.15,120.47,120.02,120.46,19035.0,120.15,120.47,120.02,120.46,19035.0
2022-09-21 13:00:00,120.4,120.74,120.32,120.55,33209.0,120.4,120.74,120.32,120.55,33209.0
2022-09-21 13:30:00,120.69,120.86,120.38,120.52,68319.0,120.69,120.86,120.38,120.52,68319.0
2022-09-21 14:00:00,120.56,120.56,118.83,119.05,69290.0,120.56,120.56,118.83,119.05,69290.0
2022-09-21 14:30:00,118.94,121.59,118.83,121.06,66689.0,118.94,121.59,118.83,121.06,66689.0
2022-09-21 15:00:00,121.23,121.28,119.44,119.48,51249.0,121.23,121.28,119.44,119.48,51249.0
2022-09-21 15:30:00,119.44,119.44,117.92,117.95,191353.0,119.44,119.44,117.92,117.95,191353.0
2022-09-22 09:30:00,116.93,117.52,114.75,115.33,103275.0,116.93,117.52,114.75,115.33,103275.0
2022-09-22 10:00:00,115.4,116.62,115.07,116.55,131367.0,115.4,116.62,115.07,116.55,131367.0
2022-09-22 10:30:00,116.75,116.98,115.52,115.61,52188.0,116.75,116.98,115.52,115.61,52188.0
2022-09-22 11:00:00,115.58,115.99,115.23,115.61,39752.0,115.58,115.99,115.23,115.61,39752.0
2022-09-22 11:30:00,115.6,115.98,115.24,115.81,47804.0,115.6,115.98,115.24,115.81,47804.0
2022-09-22 12:00:00,115.85,116.4,115.72,116.18,42065.0,115.85,116.4,115.72,116.18,42065.0
2022-09-22 12:30:00,116.16,116.54,115.98,116.32,20684.0,116.16,116.54,115.98,116.32,20684.0
2022-09-22 13:00:00,116.32,116.35,115.74,115.96,23709.0,116.32,116.35,115.74,115.96,23709.0
2022-09-22 13:30:00,115.92,116.12,115.43,115.5,49783.0,115.92,116.12,115.43,115.5,49783.0
2022-09-22 14:00:00,115.44,115.54,114.16,114.4,105540.0,115.44,115.54,114.16,114.4,105540.0
2022-09-22 14:30:00,114.39,115.04,114.15,114.82,45330.0,114.39,115.04,114.15,114.82,45330.0
2022-09-22 15:00:00,114.89,115.29,114.74,115.26,101572.0,114.89,115.29,114.74,115.26,101572.0
2022-09-22 15:30:00,115.27,115.87,114.72,114.74,191548.0,115.27,115.87,114.72,114.74,191548.0
2022-09-23 09:30:00,113.71,113.76,109.62,109.74,270465.0,113.71,113.76,109.62,109.74,270465.0
2022-09-23 10:00:00,109.78,109.96,108.88,109.26,118561.0,109.78,109.96,108.88,109.26,118561.0
2022-09-23 10:30:00,109.3,109.46,108.35,108.35,117331.0,109.3,109.46,108.35,108.35,117331.0
2022-09-23 11:00:00,108.34,109.11,107.96,108.66,92405.0,108.34,109.11,107.96,108.66,92405.0
2022-09-23 11:30:00,108.66,108.87,107.91,108.2,79067.0,108.66,108.87,107.91,108.2,79067.0
2022-09-23 12:00:00,108.2,108.61,107.83,108.21,88042.0,108.2,108.61,107.83,108.21,88042.0
2022-09-23 12:30:00,108.2,108.24,107.37,108.12,77982.0,108.2,108.24,107.37,108.12,77982.0
2022-09-23 13:00:00,108.08,108.64,108.05,108.17,69064.0,108.08,108.64,108.05,108.17,69064.0
2022-09-23 13:30:00,108.19,109.03,107.97,109.02,74281.0,108.19,109.03,107.97,109.02,74281.0
2022-09-23 14:00:00,109.03,109.24,108.44,108.88,78293.0,109.03,109.24,108.44,108.88,78293.0
2022-09-23 14:30:00,108.87,109.14,108.58,109.03,99944.0,108.87,109.14,108.58,109.03,99944.0
2022-09-23 15:00:00,109.03,110.14,109.03,109.9,149369.0,109.03,110.14,109.03,109.9,149369.0
2022-09-23 15:30:00,109.9,110.41,109.7,110.37,343699.0,109.9,110.41,109.7,110.37,343699.0
2022-09-26 09:30:00,109.67,111.68,109.63,110.06,90373.0,109.67,111.68,109.63,110.06,90373.0
2022-09-26 10:00:00,110.07,110.62,109.24,110.05,102718.0,110.07,110.62,109.24,110.05,102718.0
2022-09-26 10:30:00,109.99,110.01,108.21,108.59,57744.0,109.99,110.01,108.21,108.59,57744.0
2022-09-26 11:00:00,108.61,108.63,107.62,107.71,51401.0,108.61,108.63,107.62,107.71,51401.0
2022-09-26 11:30:00,107.66,107.71,106.73,106.95,139443.0,107.66,107.71,106.73,106.95,139443.0
2022-09-26 12:00:00,107.0,108.01,106.69,107.44,53768.0,107.0,108.01,106.69,107.44,53768.0
2022-09-26 12:30:00,107.45,107.54,106.96,107.41,92108.0,107.45,107.54,106.96,107.41,92108.0
2022-09-26 13:00:00,107.38,107.39,106.54,106.67,196449.0,107.38,107.39,106.54,106.67,196449.0
2022-09-26 13:30:00,106.69,107.78,106.69,107.25,72620.0,106.69,107.78,106.69,107.25,72620.0
2022-09-26 14:00:00,107.22,108.39,107.2,108.24,69704.0,107.22,108.39,107.2,108.24,69704.0
2022-09-26 14:30:00,108.23,109.44,108.18,109.12,75126.0,108.23,109.44,108.18,109.12,75126.0
2022-09-26 15:00:00,109.1,109.75,109.02,109.54,122094.0,109.1,109.75,109.02,109.54,122094.0
2022-09-26 15:30:00,109.54,110.13,109.24,109.59,288215.0,109.54,110.13,109.24,109.59,288215.0
2022-09-27 09:30:00,110.49,111.49,110.0,111.07,97759.0,110.49,111.49,110.0,111.07,97759.0
2022-09-27 10:00:00,111.07,111.66,110.56,111.08,71778.0,111.07,111.66,110.56,111.08,71778.0
2022-09-27 10:30:00,111.0,112.08,111.0,111.48,57204.0,111.0,112.08,111.0,111.48,57204.0
2022-09-27 11:00:00,111.47,111.85,110.13,110.27,89027.0,111.47,111.85,110.13,110.27,89027.0
2022-09-27 11:30:00,110.29,110.58,109.81,109.93,118080.0,110.29,110.58,109.81,109.93,118080.0
2022-09-27 12:00:00,109.93,109.98,109.07,109.65,75923.0,109.93,109.98,109.07,109.65,75923.0
2022-09-27 12:30:00,109.67,109.91,109.23,109.7,26128.0,109.67,109.91,109.23,109.7,26128.0
2022-09-27 13:00:00,109.7,109.79,109.41,109.59,24059.0,109.7,109.79,109.41,109.59,24059.0
2022-09-27 13:30:00,109.54,109.69,109.15,109.27,22425.0,109.54,109.69,109.15,109.27,22425.0
2022-09-27 14:00:00,109.29,109.58,108.92,109.06,40417.0,109.29,109.58,108.92,109.06,40417.0
2022-09-27 14:30:00,109.02,110.02,108.92,109.98,55614.0,109.02,110.02,108.92,109.98,55614.0
2022-09-27 15:00:00,109.95,109.98,109.44,109.53,40370.0,109.95,109.98,109.44,109.53,40370.0
2022-09-27 15:30:00,109.5,109.98,109.33,109.94,125592.0,109.5,109.98,109.33,109.94,125592.0
2022-09-28 09:30:00,110.27,110.94,109.54,110.63,54612.0,110.27,110.94,109.54,110.63,54612.0
2022-09-28 10:00:00,110.49,111.97,110.1,111.97,71959.0,110.49,111.97,110.1,111.97,71959.0
2022-09-28 10:30:00,112.0,112.25,111.46,111.85,46636.0,112.0,112.25,111.46,111.85,46636.0
2022-09-28 11:00:00,111.81,112.68,111.76,112.18,62591.0,111.81,112.68,111.76,112.18,62591.0
2022-09-28 11:30:00,112.18,112.52,111.82,112.35,49393.0,112.18,112.52,111.82,112.35,49393.0
2022-09-28 12:00:00,112.41,112.74,112.24,112.57,67465.0,112.41,112.74,112.24,112.57,67465.0
2022-09-28 12:30:00,112.57,112.73,112.25,112.37,64098.0,112.57,112.73,112.25,112.37,64098.0
2022-09-28 13:00:00,112.4,112.71,112.25,112.62,35057.0,112.4,112.71,112.25,112.62,35057.0
2022-09-28 13:30:00,112.64,112.72,112.32,112.56,41771.0,112.64,112.72,112.32,112.56,41771.0
2022-09-28 14:00:00,112.62,113.36,112.59,113.36,56655.0,112.62,113.36,112.59,113.36,56655.0
2022-09-28 14:30:00,113.36,113.53,113.18,113.42,62692.0,113.36,113.53,113.18,113.42,62692.0
2022-09-28 15:00:00,113.39,114.15,113.35,114.13,72283.0,113.39,114.15,113.35,114.13,72283.0
2022-09-28 15:30:00,114.15,114.69,114.11,114.19,298286.0,114.15,114.69,114.11,114.19,298286.0
2022-09-29 09:30:00,112.63,113.03,111.12,112.0,69058.0,112.63,113.03,111.12,112.0,69058.0
2022-09-29 10:00:00,111.99,112.25,111.33,111.43,44469.0,111.99,112.25,111.33,111.43,44469.0
2022-09-29 10:30:00,111.43,111.54,110.88,111.43,39314.0,111.43,111.54,110.88,111.43,39314.0
2022-09-29 11:00:00,111.6,111.91,110.83,111.12,36737.0,111.6,111.91,110.83,111.12,36737.0
2022-09-29 11:30:00,111.09,111.7,110.67,111.59,39703.0,111.09,111.7,110.67,111.59,39703.0
2022-09-29 12:00:00,111.6,111.6,110.46,110.6,34571.0,111.6,111.6,110.46,110.6,34571.0
2022-09-29 12:30:00,110.58,110.65,109.81,109.9,34498.0,110.58,110.65,109.81,109.9,34498.0
2022-09-29 13:00:00,109.86,110.17,109.72,110.07,52177.0,109.86,110.17,109.72,110.07,52177.0
2022-09-29 13:30:00,109.98,110.15,109.71,109.74,98220.0,109.98,110.15,109.71,109.74,98220.0
2022-09-29 14:00:00,109.7,109.7,108.64,109.27,52225.0,109.7,109.7,108.64,109.27,52225.0
2022-09-29 14:30:00,109.24,109.62,108.72,108.85,93412.0,109.24,109.62,108.72,108.85,93412.0
2022-09-29 15:00:00,108.86,109.4,108.68,108.79,109812.0,108.86,109.4,108.68,108.79,109812.0
2022-09-29 15:30:00,108.78,109.2,108.4,108.64,317081.0,108.78,109.2,108.4,108.64,317081.0
2022-09-30 09:30:00,109.79,110.5,108.56,109.99,107332.0,109.79,110.5,108.56,109.99,107332.0
2022-09-30 10:00:00,110.0,111.06,109.63,110.99,50976.0,110.0,111.06,109.63,110.99,50976.0
2022-09-30 10:30:00,111.03,111.81,110.92,111.5,50093.0,111.03,111.81,110.92,111.5,50093.0
2022-09-30 11:00:00,111.56,111.94,111.33,111.67,47534.0,111.56,111.94,111.33,111.67,47534.0
2022-09-30 11:30:00,111.64,111.88,111.29,111.55,57168.0,111.64,111.88,111.29,111.55,57168.0
2022-09-30 12:00:00,111.5,111.5,110.28,110.28,33294.0,111.5,111.5,110.28,110.28,33294.0
2022-09-30 12:30:00,110.29,110.74,110.04,110.53,28013.0,110.29,110.74,110.04,110.53,28013.0
2022-09-30 13:00:00,110.55,110.72,110.36,110.48,38288.0,110.55,110.72,110.36,110.48,38288.0
2022-09-30 13:30:00,110.45,110.47,109.87,109.99,40107.0,110.45,110.47,109.87,109.99,40107.0
2022-09-30 14:00:00,109.95,110.18,109.78,110.08,50955.0,109.95,110.18,109.78,110.08,50955.0
2022-09-30 14:30:00,110.09,110.25,109.39,109.42,38442.0,110.09,110.25,109.39,109.42,38442.0
2022-09-30 15:00:00,109.39,109.74,109.09,109.42,68667.0,109.39,109.74,109.09,109.42,68667.0
2022-09-30 15:30:00,109.43,109.78,108.89,109.0,202095.0,109.43,109.78,108.89,109.0,202095.0
2022-10-03 09:30:00,109.73,110.61,108.8,110.5,84730.0,109.73,110.61,108.8,110.5,84730.0
2022-10-03 10:00:00,110.52,111.73,110.21,111.41,131803.0,110.52,111.73,110.21,111.41,131803.0
2022-10-03 10:30:00,111.47,112.49,111.36,112.03,55132.0,111.47,112.49,111.36,112.03,55132.0
2022-10-03 11:00:00,112.02,112.97,111.99,112.87,86734.0,112.02,112.97,111.99,112.87,86734.0
2022-10-03 11:30:00,112.95,113.12,112.5,112.81,86211.0,112.95,113.12,112.5,112.81,86211.0
2022-10-03 12:00:00,112.81,113.07,112.13,112.25,63790.0,112.81,113.07,112.13,112.25,63790.0
2022-10-03 12:30:00,112.27,112.77,112.17,112.59,38480.0,112.27,112.77,112.17,112.59,38480.0
2022-10-03 13:00:00,112.65,112.88,112.5,112.85,34986.0,112.65,112.88,112.5,112.85,34986.0
2022-10-03 13:30:00,112.88,113.27,112.88,113.11,47614.0,112.88,113.27,112.88,113.11,47614.0
2022-10-03 14:00:00,113.12,113.64,113.0,113.49,74965.0,113.12,113.64,113.0,113.49,74965.0
2022-10-03 14:30:00,113.51,113.88,113.36,113.73,50789.0,113.51,113.88,113.36,113.73,50789.0
2022-10-03 15:00:00,113.71,113.91,113.38,113.6,80336.0,113.71,113.91,113.38,113.6,80336.0
2022-10-03 15:30:00,113.61,113.66,113.16,113.36,148838.0,113.61,113.66,113.16,113.36,148838.0
2022-10-04 09:30:00,114.78,116.23,114.78,116.12,83599.0,114.78,116.23,114.78,116.12,83599.0
2022-10-04 10:00:00,116.29,116.77,115.09,115.15,95425.0,116.29,116.77,115.09,115.15,95425.0
2022-10-04 10:30:00,115.18,116.6,115.0,116.51,49341.0,115.18,116.6,115.0,116.51,49341.0
2022-10-04 11:00:00,116.48,116.56,116.01,116.18,30064.0,116.48,116.56,116.01,116.18,30064.0
2022-10-04 11:30:00,116.18,116.79,116.13,116.68,21482.0,116.18,116.79,116.13,116.68,21482.0
2022-10-04 12:00:00,116.74,117.17,116.66,116.97,53285.0,116.74,117.17,116.66,116.97,53285.0
2022-10-04 12:30:00,116.98,117.15,116.57,116.73,38886.0,116.98,117.15,116.57,116.73,38886.0
2022-10-04 13:00:00,116.73,116.76,116.1,116.15,29263.0,116.73,116.76,116.1,116.15,29263.0
2022-10-04 13:30:00,116.14,116.63,116.11,116.48,28172.0,116.14,116.63,116.11,116.48,28172.0
2022-10-04 14:00:00,116.5,116.51,115.96,115.97,28954.0,116.5,116.51,115.96,115.97,28954.0
2022-10-04 14:30:00,115.98,116.75,115.98,116.69,25141.0,115.98,116.75,115.98,116.69,25141.0
2022-10-04 15:00:00,116.67,116.83,116.31,116.83,50734.0,116.67,116.83,116.31,116.83,50734.0
2022-10-04 15:30:00,116.82,116.84,116.51,116.59,163850.0,116.82,116.84,116.51,116.59,163850.0
2022-10-05 09:30:00,115.03,115.83,114.62,115.26,71272.0,115.03,115.83,114.62,115.26,71272.0
2022-10-05 10:00:00,115.17,115.2,113.98,114.42,62227.0,115.17,115.2,113.98,114.42,62227.0
2022-10-05 10:30:00,114.36,114.89,114.02,114.6,57543.0,114.36,114.89,114.02,114.6,57543.0
2022-10-05 11:00:00,114.57,114.76,114.4,114.59,28925.0,114.57,114.76,114.4,114.59,28925.0
2022-10-05 11:30:00,114.6,115.08,114.39,115.02,25949.0,114.6,115.08,114.39,115.02,25949.0
2022-10-05 12:00:00,115.05,115.53,114.91,115.45,25492.0,115.05,115.53,114.91,115.45,25492.0
2022-10-05 12:30:00,115.42,116.02,115.39,115.83,36095.0,115.42,116.02,115.39,115.83,36095.0
2022-10-05 13:00:00,115.79,116.39,115.7,116.05,30392.0,115.79,116.39,115.7,116.05,30392.0
2022-10-05 13:30:00,116.05,116.27,115.92,116.04,28712.0,116.05,116.27,115.92,116.04,28712.0
2022-10-05 14:00:00,116.06,116.53,115.98,116.49,25089.0,116.06,116.53,115.98,116.49,25089.0
2022-10-05 14:30:00,116.51,116.97,116.5,116.84,77754.0,116.51,116.97,116.5,116.84,77754.0
2022-10-05 15:00:00,116.89,117.31,116.89,117.13,77208.0,116.89,117.31,116.89,117.13,77208.0
2022-10-05 15:30:00,117.16,117.63,116.91,117.3,256925.0,117.16,117.63,116.91,117.3,256925.0
2022-10-06 09:30:00,120.99,122.61,120.56,122.05,469271.0,120.99,122.61,120.56,122.05,469271.0
2022-10-06 10:00:00,122.16,122.16,119.11,119.22,208989.0,122.16,122.16,119.11,119.22,208989.0
2022-10-06 10:30:00,119.17,120.54,118.81,120.54,192617.0,119.17,120.54,118.81,120.54,192617.0
2022-10-06 11:00:00,120.45,120.71,119.67,119.98,128816.0,120.45,120.71,119.67,119.98,128816.0
2022-10-06 11:30:00,119.98,120.72,119.85,120.34,94787.0,119.98,120.72,119.85,120.34,94787.0
2022-10-06 12:00:00,120.33,120.49,119.47,119.8,74457.0,120.33,120.49,119.47,119.8,74457.0
2022-10-06 12:30:00,119.83,120.42,119.82,120.04,37066.0,119.83,120.42,119.82,120.04,37066.0
2022-10-06 13:00:00,120.05,120.34,119.66,120.28,35015.0,120.05,120.34,119.66,120.28,35015.0
2022-10-06 13:30:00,120.3,120.68,120.17,120.51,48989.0,120.3,120.68,120.17,120.51,48989.0
2022-10-06 14:00:00,120.49,120.87,120.27,120.84,64287.0,120.49,120.87,120.27,120.84,64287.0
2022-10-06 14:30:00,120.9,121.05,120.38,120.75,86797.0,120.9,121.05,120.38,120.75,86797.0
2022-10-06 15:00:00,120.75,121.28,120.5,121.28,101898.0,120.75,121.28,120.5,121.28,101898.0
2022-10-06 15:30:00,121.27,121.53,121.01,121.38,309216.0,121.27,121.53,121.01,121.38,309216.0
2022-10-07 09:30:00,118.57,119.92,118.57,119.27,106205.0,118.57,119.92,118.57,119.27,106205.0
2022-10-07 10:00:00,119.35,120.07,118.57,119.59,78426.0,119.35,120.07,118.57,119.59,78426.0
2022-10-07 10:30:00,119.64,120.08,119.31,119.67,48801.0,119.64,120.08,119.31,119.67,48801.0
2022-10-07 11:00:00,119.63,119.73,119.22,119.65,39899.0,119.63,119.73,119.22,119.65,39899.0
2022-10-07 11:30:00,119.65,120.63,119.41,120.32,62985.0,119.65,120.63,119.41,120.32,62985.0
2022-10-07 12:00:00,120.29,121.07,120.28,120.45,86210.0,120.29,121.07,120.28,120.45,86210.0
2022-10-07 12:30:00,120.43,120.43,119.78,120.28,47847.0,120.43,120.43,119.78,120.28,47847.0
2022-10-07 13:00:00,120.24,120.36,119.99,120.26,25327.0,120.24,120.36,119.99,120.26,25327.0
2022-10-07 13:30:00,120.23,120.43,120.01,120.06,36947.0,120.23,120.43,120.01,120.06,36947.0
2022-10-07 14:00:00,120.01,120.17,119.82,119.83,40806.0,120.01,120.17,119.82,119.83,40806.0
2022-10-07 14:30:00,119.85,120.24,119.82,120.23,36999.0,119.85,120.24,119.82,120.23,36999.0
2022-10-07 15:00:00,120.23,120.44,120.1,120.16,51061.0,120.23,120.44,120.1,120.16,51061.0
2022-10-07 15:30:00,120.14,120.85,120.0,120.74,218666.0,120.14,120.85,120.0,120.74,218666.0
2022-10-10 09:30:00,119.77,120.65,119.41,120.34,58086.0,119.77,120.65,119.41,120.34,58086.0
2022-10-10 10:00:00,120.46,120.6,119.59,119.71,35750.0,120.46,120.6,119.59,119.71,35750.0
2022-10-10 10:30:00,119.78,120.0,118.27,118.53,26279.0,119.78,120.0,118.27,118.53,26279.0
2022-10-10 11:00:00,118.44,119.77,118.23,119.57,36717.0,118.44,119.77,118.23,119.57,36717.0
2022-10-10 11:30:00,119.6,119.63,118.96,119.03,23729.0,119.6,119.63,118.96,119.03,23729.0
2022-10-10 12:00:00,119.06,119.11,117.88,118.0,17760.0,119.06,119.11,117.88,118.0,17760.0
2022-10-10 12:30:00,118.06,118.08,117.39,117.44,28120.0,118.06,118.08,117.39,117.44,28120.0
2022-10-10 13:00:00,117.42,117.43,117.05,117.16,35692.0,117.42,117.43,117.05,117.16,35692.0
2022-10-10 13:30:00,117.13,118.37,117.12,118.15,41652.0,117.13,118.37,117.12,118.15,41652.0
2022-10-10 14:00:00,118.18,118.37,117.94,118.29,25751.0,118.18,118.37,117.94,118.29,25751.0
2022-10-10 14:30:00,118.32,118.69,118.26,118.4,20906.0,118.32,118.69,118.26,118.4,20906.0
2022-10-10 15:00:00,118.43,118.57,118.0,118.03,32839.0,118.43,118.57,118.0,118.03,32839.0
2022-10-10 15:30:00,117.98,118.53,117.91,117.95,101289.0,117.98,118.53,117.91,117.95,101289.0
2022-10-11 09:30:00,117.55,117.55,112.71,113.04,65649.0,117.55,117.55,112.71,113.04,65649.0
2022-10-11 10:00:00,113.06,113.12,111.65,112.87,129675.0,113.06,113.12,111.65,112.87,129675.0
2022-10-11 10:30:00,112.88,114.35,112.44,113.94,113887.0,112.88,114.35,112.44,113.94,113887.0
2022-10-11 11:00:00,113.97,115.92,113.94,115.13,107513.0,113.97,115.92,113.94,115.13,107513.0
2022-10-11 11:30:00,115.18,115.88,115.07,115.42,48886.0,115.18,115.88,115.07,115.42,48886.0
2022-10-11 12:00:00,115.36,116.3,114.77,115.81,78793.0,115.36,116.3,114.77,115.81,78793.0
2022-10-11 12:30:00,115.83,116.37,115.73,115.91,21578.0,115.83,116.37,115.73,115.91,21578.0
2022-10-11 13:00:00,115.92,116.01,115.28,115.36,23937.0,115.92,116.01,115.28,115.36,23937.0
2022-10-11 13:30:00,115.42,115.49,114.78,115.05,75633.0,115.42,115.49,114.78,115.05,75633.0
2022-10-11 14:00:00,115.07,115.64,115.04,115.64,49842.0,115.07,115.64,115.04,115.64,49842.0
2022-10-11 14:30:00,115.65,116.23,115.09,115.11,52134.0,115.65,116.23,115.09,115.11,52134.0
2022-10-11 15:00:00,115.1,115.2,114.39,114.68,106444.0,115.1,115.2,114.39,114.68,106444.0
2022-10-11 15:30:00,114.69,115.21,114.39,115.05,197705.0,114.69,115.21,114.39,115.05,197705.0
2022-10-12 09:30:00,116.59,120.0,115.34,116.33,205371.0,116.59,120.0,115.34,116.33,205371.0
2022-10-12 10:00:00,116.41,117.19,116.39,116.52,80019.0,116.41,117.19,116.39,116.52,80019.0
2022-10-12 10:30:00,116.63,117.51,116.3,117.44,53653.0,116.63,117.51,116.3,117.44,53653.0
2022-10-12 11:00:00,117.47,118.28,117.39,117.92,67367.0,117.47,118.28,117.39,117.92,67367.0
2022-10-12 11:30:00,117.97,118.51,117.67,118.15,38446.0,117.97,118.51,117.67,118.15,38446.0
2022-10-12 12:00:00,118.18,118.2,117.5,117.77,32124.0,118.18,118.2,117.5,117.77,32124.0
2022-10-12 12:30:00,117.77,118.17,117.64,118.14,28169.0,117.77,118.17,117.64,118.14,28169.0
2022-10-12 13:00:00,118.15,118.38,118.08,118.33,31757.0,118.15,118.38,118.08,118.33,31757.0
2022-10-12 13:30:00,118.35,118.35,117.11,117.16,48394.0,118.35,118.35,117.11,117.16,48394.0
2022-10-12 14:00:00,117.22,117.86,117.22,117.76,42766.0,117.22,117.86,117.22,117.76,42766.0
2022-10-12 14:30:00,117.77,117.79,116.97,116.97,28311.0,117.77,117.79,116.97,116.97,28311.0
2022-10-12 15:00:00,116.98,117.15,116.83,116.98,54485.0,116.98,117.15,116.83,116.98,54485.0
2022-10-12 15:30:00,116.95,117.1,116.53,116.54,151631.0,116.95,117.1,116.53,116.54,151631.0
2022-10-13 09:30:00,113.96,116.6,112.5,115.76,103972.0,113.96,116.6,112.5,115.76,103972.0
2022-10-13 10:00:00,115.7,116.77,114.88,115.05,135624.0,115.7,116.77,114.88,115.05,135624.0
2022-10-13 10:30:00,115.04,116.07,114.75,115.65,64597.0,115.04,116.07,114.75,115.65,64597.0
2022-10-13 11:00:00,115.66,119.08,115.5,117.31,127198.0,115.66,119.08,115.5,117.31,127198.0
2022-10-13 11:30:00,117.3,118.54,117.07,117.17,78241.0,117.3,118.54,117.07,117.17,78241.0
2022-10-13 12:00:00,117.26,117.66,116.22,116.23,48829.0,117.26,117.66,116.22,116.23,48829.0
2022-10-13 12:30:00,116.2,117.17,116.06,117.01,38502.0,116.2,117.17,116.06,117.01,38502.0
2022-10-13 13:00:00,117.0,118.15,117.0,117.91,64755.0,117.0,118.15,117.0,117.91,64755.0
2022-10-13 13:30:00,117.94,118.44,117.75,117.97,45159.0,117.94,118.44,117.75,117.97,45159.0
2022-10-13 14:00:00,117.96,118.19,117.65,117.66,59968.0,117.96,118.19,117.65,117.66,59968.0
2022-10-13 14:30:00,117.69,118.68,117.69,118.51,53370.0,117.69,118.68,117.69,118.51,53370.0
2022-10-13 15:00:00,118.45,119.03,118.33,118.85,116120.0,118.45,119.03,118.33,118.85,116120.0
2022-10-13 15:30:00,118.84,119.26,118.49,118.81,237002.0,118.84,119.26,118.49,118.81,237002.0
2022-10-14 09:30:00,119.86,121.27,119.79,120.42,64144.0,119.86,121.27,119.79,120.42,64144.0
2022-10-14 10:00:00,120.29,120.31,118.61,119.28,56216.0,120.29,120.31,118.61,119.28,56216.0
2022-10-14 10:30:00,119.23,120.05,118.99,119.73,45522.0,119.23,120.05,118.99,119.73,45522.0
2022-10-14 11:00:00,119.79,120.36,118.98,119.83,52310.0,119.79,120.36,118.98,119.83,52310.0
2022-10-14 11:30:00,119.81,119.81,118.54,118.54,46250.0,119.81,119.81,118.54,118.54,46250.0
2022-10-14 12:00:00,118.45,118.7,117.75,118.56,22861.0,118.45,118.7,117.75,118.56,22861.0
2022-10-14 12:30:00,118.59,118.75,118.16,118.34,13847.0,118.59,118.75,118.16,118.34,13847.0
2022-10-14 13:00:00,118.36,119.02,118.35,119.02,34016.0,118.36,119.02,118.35,119.02,34016.0
2022-10-14 13:30:00,119.02,119.2,118.36,119.02,54047.0,119.02,119.2,118.36,119.02,54047.0
2022-10-14 14:00:00,118.95,118.95,118.24,118.41,33325.0,118.95,118.95,118.24,118.41,33325.0
2022-10-14 14:30:00,118.32,118.41,117.84,118.1,47696.0,118.32,118.41,117.84,118.1,47696.0
2022-10-14 15:00:00,118.22,118.53,118.06,118.3,30830.0,118.22,118.53,118.06,118.3,30830.0
2022-10-14 15:30:00,118.27,118.56,117.69,117.84,185285.0,118.27,118.56,117.69,117.84,185285.0
2022-10-17 09:30:00,119.64,120.77,119.39,119.99,91531.0,119.64,120.77,119.39,119.99,91531.0
2022-10-17 10:00:00,120.21,120.82,119.91,120.3,38722.0,120.21,120.82,119.91,120.3,38722.0
2022-10-17 10:30:00,120.33,120.34,119.04,119.2,54016.0,120.33,120.34,119.04,119.2,54016.0
2022-10-17 11:00:00,119.38,119.53,118.55,119.24,59414.0,119.38,119.53,118.55,119.24,59414.0
2022-10-17 11:30:00,119.15,119.52,119.09,119.13,34712.0,119.15,119.52,119.09,119.13,34712.0
2022-10-17 12:00:00,119.12,119.27,118.45,118.88,34401.0,119.12,119.27,118.45,118.88,34401.0
2022-10-17 12:30:00,118.86,118.87,118.06,118.2,28548.0,118.86,118.87,118.06,118.2,28548.0
2022-10-17 13:00:00,118.22,118.84,118.01,118.66,23954.0,118.22,118.84,118.01,118.66,23954.0
2022-10-17 13:30:00,118.63,119.3,118.54,118.81,39930.0,118.63,119.3,118.54,118.81,39930.0
2022-10-17 14:00:00,118.75,118.89,118.25,118.42,26024.0,118.75,118.89,118.25,118.42,26024.0
2022-10-17 14:30:00,118.41,118.56,118.27,118.36,26290.0,118.41,118.56,118.27,118.36,26290.0
2022-10-17 15:00:00,118.31,118.31,117.77,117.83,45439.0,118.31,118.31,117.77,117.83,45439.0
2022-10-17 15:30:00,117.8,118.12,117.7,117.91,159049.0,117.8,118.12,117.7,117.91,159049.0
2022-10-18 09:30:00,120.72,121.85,120.13,121.36,125636.0,120.72,121.85,120.13,121.36,125636.0
2022-10-18 10:00:00,121.37,121.93,120.6,120.84,51576.0,121.37,121.93,120.6,120.84,51576.0
2022-10-18 10:30:00,120.78,120.9,120.32,120.48,61515.0,120.78,120.9,120.32,120.48,61515.0
2022-10-18 11:00:00,120.48,120.64,119.54,119.61,41852.0,120.48,120.64,119.54,119.61,41852.0
2022-10-18 11:30:00,119.54,120.34,119.46,120.34,15191.0,119.54,120.34,119.46,120.34,15191.0
2022-10-18 12:00:00,120.24,120.94,120.02,120.55,18755.0,120.24,120.94,120.02,120.55,18755.0
2022-10-18 12:30:00,120.65,121.25,120.46,120.63,20269.0,120.65,121.25,120.46,120.63,20269.0
2022-10-18 13:00:00,120.67,120.97,120.24,120.89,24608.0,120.67,120.97,120.24,120.89,24608.0
2022-10-18 13:30:00,120.95,121.69,120.9,121.69,49988.0,120.95,121.69,120.9,121.69,49988.0
2022-10-18 14:00:00,121.63,121.93,121.42,121.87,32896.0,121.63,121.93,121.42,121.87,32896.0
2022-10-18 14:30:00,121.81,121.86,120.35,120.83,29434.0,121.81,121.86,120.35,120.83,29434.0
2022-10-18 15:00:00,120.83,120.97,120.49,120.86,23344.0,120.83,120.97,120.49,120.86,23344.0
2022-10-18 15:30:00,120.79,121.36,120.79,121.29,111562.0,120.79,121.36,120.79,121.29,111562.0
2022-10-19 09:30:00,119.93,120.94,119.33,119.97,73918.0,119.93,120.94,119.33,119.97,73918.0
2022-10-19 10:00:00,120.01,121.67,119.95,121.55,42362.0,120.01,121.67,119.95,121.55,42362.0
2022-10-19 10:30:00,121.57,121.63,120.47,120.61,37581.0,121.57,121.63,120.47,120.61,37581.0
2022-10-19 11:00:00,120.53,121.01,120.14,120.5,32718.0,120.53,121.01,120.14,120.5,32718.0
2022-10-19 11:30:00,120.52,121.45,120.29,121.32,20725.0,120.52,121.45,120.29,121.32,20725.0
2022-10-19 12:00:00,121.21,121.21,120.39,120.4,23621.0,121.21,121.21,120.39,120.4,23621.0
2022-10-19 12:30:00,120.4,120.82,120.27,120.39,16617.0,120.4,120.82,120.27,120.39,16617.0
2022-10-19 13:00:00,120.34,120.59,120.13,120.25,30679.0,120.34,120.59,120.13,120.25,30679.0
2022-10-19 13:30:00,120.27,120.69,120.22,120.56,83277.0,120.27,120.69,120.22,120.56,83277.0
2022-10-19 14:00:00,120.56,120.97,120.45,120.9,69485.0,120.56,120.97,120.45,120.9,69485.0
2022-10-19 14:30:00,120.89,121.0,120.65,120.81,22060.0,120.89,121.0,120.65,120.81,22060.0
2022-10-19 15:00:00,120.85,122.14,120.83,121.79,76647.0,120.85,122.14,120.83,121.79,76647.0
2022-10-19 15:30:00,121.84,122.63,121.74,122.56,222631.0,121.84,122.63,121.74,122.56,222631.0
2022-10-20 09:30:00,122.81,125.31,122.55,124.52,63760.0,122.81,125.31,122.55,124.52,63760.0
2022-10-20 10:00:00,124.61,126.44,124.53,126.41,63190.0,124.61,126.44,124.53,126.41,63190.0
2022-10-20 10:30:00,126.35,127.03,125.92,126.92,48420.0,126.35,127.03,125.92,126.92,48420.0
2022-10-20 11:00:00,126.91,127.08,125.88,126.0,78657.0,126.91,127.08,125.88,126.0,78657.0
2022-10-20 11:30:00,126.0,127.0,126.0,126.43,70043.0,126.0,127.0,126.0,126.43,70043.0
2022-10-20 12:00:00,126.4,126.4,125.19,125.55,71926.0,126.4,126.4,125.19,125.55,71926.0
2022-10-20 12:30:00,125.42,126.0,125.19,125.8,51470.0,125.42,126.0,125.19,125.8,51470.0
2022-10-20 13:00:00,125.81,126.14,125.03,125.09,38483.0,125.81,126.14,125.03,125.09,38483.0
2022-10-20 13:30:00,125.05,125.05,124.41,124.64,54052.0,125.05,125.05,124.41,124.64,54052.0
2022-10-20 14:00:00,124.59,124.63,123.3,123.3,50037.0,124.59,124.63,123.3,123.3,50037.0
2022-10-20 14:30:00,123.29,123.69,122.88,123.56,36538.0,123.29,123.69,122.88,123.56,36538.0
2022-10-20 15:00:00,123.55,123.98,123.5,123.61,41080.0,123.55,123.98,123.5,123.61,41080.0
2022-10-20 15:30:00,123.62,124.47,123.48,123.91,135026.0,123.62,124.47,123.48,123.91,135026.0
2022-10-21 09:30:00,122.86,123.38,121.74,123.01,113230.0,122.86,123.38,121.74,123.01,113230.0
2022-10-21 10:00:00,123.07,123.81,122.86,123.47,40524.0,123.07,123.81,122.86,123.47,40524.0
2022-10-21 10:30:00,123.59,123.78,122.22,122.9,41109.0,123.59,123.78,122.22,122.9,41109.0
2022-10-21 11:00:00,123.0,123.85,122.41,123.58,19661.0,123.0,123.85,122.41,123.58,19661.0
2022-10-21 11:30:00,123.7,124.39,123.63,124.33,25794.0,123.7,124.39,123.63,124.33,25794.0
2022-10-21 12:00:00,124.44,124.97,124.32,124.59,30729.0,124.44,124.97,124.32,124.59,30729.0
2022-10-21 12:30:00,124.58,125.38,124.47,125.17,24604.0,124.58,125.38,124.47,125.17,24604.0
2022-10-21 13:00:00,125.14,125.54,125.07,125.16,24833.0,125.14,125.54,125.07,125.16,24833.0
2022-10-21 13:30:00,125.16,125.39,124.94,125.35,16420.0,125.16,125.39,124.94,125.35,16420.0
2022-10-21 14:00:00,125.28,125.77,124.95,125.16,25010.0,125.28,125.77,124.95,125.16,25010.0
2022-10-21 14:30:00,125.18,125.36,124.76,124.98,21617.0,125.18,125.36,124.76,124.98,21617.0
2022-10-21 15:00:00,125.03,125.52,124.84,125.5,36174.0,125.03,125.52,124.84,125.5,36174.0
2022-10-21 15:30:00,125.5,125.81,125.15,125.53,111979.0,125.5,125.81,125.15,125.53,111979.0
2022-10-24 09:30:00,125.76,125.81,122.57,123.07,99562.0,125.76,125.81,122.57,123.07,99562.0
2022-10-24 10:00:00,123.06,123.18,120.64,121.01,59796.0,123.06,123.18,120.64,121.01,59796.0
2022-10-24 10:30:00,120.98,122.5,120.87,122.42,44801.0,120.98,122.5,120.87,122.42,44801.0
2022-10-24 11:00:00,122.36,123.25,122.07,123.11,45097.0,122.36,123.25,122.07,123.11,45097.0
2022-10-24 11:30:00,123.1,124.09,123.06,123.99,34691.0,123.1,124.09,123.06,123.99,34691.0
2022-10-24 12:00:00,123.97,124.21,123.46,123.79,33280.0,123.97,124.21,123.46,123.79,33280.0
2022-10-24 12:30:00,123.78,123.97,123.51,123.67,17113.0,123.78,123.97,123.51,123.67,17113.0
2022-10-24 13:00:00,123.72,123.72,123.23,123.37,14786.0,123.72,123.72,123.23,123.37,14786.0
2022-10-24 13:30:00,123.28,123.52,123.01,123.04,16783.0,123.28,123.52,123.01,123.04,16783.0
2022-10-24 14:00:00,123.02,123.53,123.01,123.48,17323.0,123.02,123.53,123.01,123.48,17323.0
2022-10-24 14:30:00,123.48,123.81,123.43,123.55,20340.0,123.48,123.81,123.43,123.55,20340.0
2022-10-24 15:00:00,123.54,123.75,123.5,123.57,28584.0,123.54,123.75,123.5,123.57,28584.0
2022-10-24 15:30:00,123.55,123.76,122.91,123.12,164456.0,123.55,123.76,122.91,123.12,164456.0
2022-10-25 09:30:00,123.57,125.61,122.73,125.11,71498.0,123.57,125.61,122.73,125.11,71498.0
2022-10-25 10:00:00,125.14,125.19,123.9,124.27,49831.0,125.14,125.19,123.9,124.27,49831.0
2022-10-25 10:30:00,124.29,124.44,123.81,124.12,59300.0,124.29,124.44,123.81,124.12,59300.0
2022-10-25 11:00:00,124.12,124.67,124.07,124.61,42378.0,124.12,124.67,124.07,124.61,42378.0
2022-10-25 11:30:00,124.61,124.79,124.46,124.54,20324.0,124.61,124.79,124.46,124.54,20324.0
2022-10-25 12:00:00,124.54,124.63,124.2,124.41,26200.0,124.54,124.63,124.2,124.41,26200.0
2022-10-25 12:30:00,124.42,124.47,123.95,124.27,24792.0,124.42,124.47,123.95,124.27,24792.0
2022-10-25 13:00:00,124.28,124.49,123.97,124.34,29903.0,124.28,124.49,123.97,124.34,29903.0
2022-10-25 13:30:00,124.38,124.61,124.25,124.61,22356.0,124.38,124.61,124.25,124.61,22356.0
2022-10-25 14:00:00,124.56,124.84,124.48,124.68,37079.0,124.56,124.84,124.48,124.68,37079.0
2022-10-25 14:30:00,124.73,124.9,124.36,124.47,25029.0,124.73,124.9,124.36,124.47,25029.0
2022-10-25 15:00:00,124.44,125.2,124.44,125.16,49902.0,124.44,125.2,124.44,125.16,49902.0
2022-10-25 15:30:00,125.19,125.3,124.8,125.03,205252.0,125.19,125.3,124.8,125.03,205252.0
2022-10-26 09:30:00,124.03,126.4,122.81,124.0,133410.0,124.03,126.4,122.81,124.0,133410.0
2022-10-26 10:00:00,124.05,124.94,123.86,124.79,151444.0,124.05,124.94,123.86,124.79,151444.0
2022-10-26 10:30:00,124.84,125.45,124.34,125.07,39714.0,124.84,125.45,124.34,125.07,39714.0
2022-10-26 11:00:00,125.12,126.1,125.11,125.75,42430.0,125.12,126.1,125.11,125.75,42430.0
2022-10-26 11:30:00,125.79,125.9,124.6,125.39,64876.0,125.79,125.9,124.6,125.39,64876.0
2022-10-26 12:00:00,125.33,125.58,124.57,124.63,37126.0,125.33,125.58,124.57,124.63,37126.0
2022-10-26 12:30:00,124.63,124.83,123.8,123.87,62114.0,124.63,124.83,123.8,123.87,62114.0
2022-10-26 13:00:00,123.81,123.93,123.05,123.32,45008.0,123.81,123.93,123.05,123.32,45008.0
2022-10-26 13:30:00,123.3,123.92,123.11,123.86,26480.0,123.3,123.92,123.11,123.86,26480.0
2022-10-26 14:00:00,123.78,124.02,123.47,123.67,36014.0,123.78,124.02,123.47,123.67,36014.0
2022-10-26 14:30:00,123.67,124.37,123.63,124.27,39596.0,123.67,124.37,123.63,124.27,39596.0
2022-10-26 15:00:00,124.2,124.28,123.84,123.97,29677.0,124.2,124.28,123.84,123.97,29677.0
2022-10-26 15:30:00,123.95,124.17,123.52,123.6,123985.0,123.95,124.17,123.52,123.6,123985.0
2022-10-27 09:30:00,123.64,124.0,121.41,121.59,63715.0,123.64,124.0,121.41,121.59,63715.0
2022-10-27 10:00:00,121.66,124.75,121.35,124.43,89288.0,121.66,124.75,121.35,124.43,89288.0
2022-10-27 10:30:00,124.54,125.32,123.68,123.81,38173.0,124.54,125.32,123.68,123.81,38173.0
2022-10-27 11:00:00,123.76,124.57,123.38,123.62,41333.0,123.76,124.57,123.38,123.62,41333.0
2022-10-27 11:30:00,123.61,123.96,123.07,123.13,46939.0,123.61,123.96,123.07,123.13,46939.0
2022-10-27 12:00:00,123.09,123.87,123.05,123.11,32037.0,123.09,123.87,123.05,123.11,32037.0
2022-10-27 12:30:00,122.9,123.94,122.9,123.78,16498.0,122.9,123.94,122.9,123.78,16498.0
2022-10-27 13:00:00,123.79,124.39,123.56,124.03,19575.0,123.79,124.39,123.56,124.03,19575.0
2022-10-27 13:30:00,124.03,124.15,123.84,123.98,19552.0,124.03,124.15,123.84,123.98,19552.0
2022-10-27 14:00:00,123.99,124.4,123.7,123.71,30933.0,123.99,124.4,123.7,123.71,30933.0
2022-10-27 14:30:00,123.74,123.74,123.0,123.07,28716.0,123.74,123.74,123.0,123.07,28716.0
2022-10-27 15:00:00,123.1,123.21,122.54,123.2,36269.0,123.1,123.21,122.54,123.2,36269.0
2022-10-27 15:30:00,123.12,123.39,122.31,122.77,214681.0,123.12,123.39,122.31,122.77,214681.0
2022-10-28 09:30:00,122.78,124.28,122.33,123.4,57765.0,122.78,124.28,122.33,123.4,57765.0
2022-10-28 10:00:00,123.48,123.61,122.47,122.88,44192.0,123.48,123.61,122.47,122.88,44192.0
2022-10-28 10:30:00,122.94,123.48,122.83,122.95,44745.0,122.94,123.48,122.83,122.95,44745.0
2022-10-28 11:00:00,122.93,123.64,122.89,123.14,39110.0,122.93,123.64,122.89,123.14,39110.0
2022-10-28 11:30:00,123.19,123.23,122.33,122.41,39216.0,123.19,123.23,122.33,122.41,39216.0
2022-10-28 12:00:00,122.37,123.33,122.24,123.22,61898.0,122.37,123.33,122.24,123.22,61898.0
2022-10-28 12:30:00,123.2,123.39,122.49,122.73,102899.0,123.2,123.39,122.49,122.73,102899.0
2022-10-28 13:00:00,122.75,123.65,122.71,123.27,67177.0,122.75,123.65,122.71,123.27,67177.0
2022-10-28 13:30:00,123.24,123.66,123.22,123.38,27892.0,123.24,123.66,123.22,123.38,27892.0
2022-10-28 14:00:00,123.35,123.45,122.97,123.27,54414.0,123.35,123.45,122.97,123.27,54414.0
2022-10-28 14:30:00,123.27,124.19,123.27,124.05,34659.0,123.27,124.19,123.27,124.05,34659.0
2022-10-28 15:00:00,124.07,124.1,123.66,123.69,56871.0,124.07,124.1,123.66,123.69,56871.0
2022-10-28 15:30:00,123.6,124.11,123.48,124.03,223723.0,123.6,124.11,123.48,124.03,223723.0
2022-10-31 09:30:00,123.37,123.47,119.81,120.03,126179.0,123.37,123.47,119.81,120.03,126179.0
2022-10-31 10:00:00,120.03,121.13,117.96,117.97,195090.0,120.03,121.13,117.96,117.97,195090.0
2022-10-31 10:30:00,117.98,119.48,117.65,118.75,119648.0,117.98,119.48,117.65,118.75,119648.0
2022-10-31 11:00:00,118.83,119.4,118.39,118.9,77400.0,118.83,119.4,118.39,118.9,77400.0
2022-10-31 11:30:00,118.85,120.7,118.81,119.71,113680.0,118.85,120.7,118.81,119.71,113680.0
2022-10-31 12:00:00,119.71,119.84,118.59,119.4,47477.0,119.71,119.84,118.59,119.4,47477.0
2022-10-31 12:30:00,119.36,120.06,119.12,119.75,56212.0,119.36,120.06,119.12,119.75,56212.0
2022-10-31 13:00:00,119.79,120.4,119.7,120.06,32270.0,119.79,120.4,119.7,120.06,32270.0
2022-10-31 13:30:00,120.08,120.31,119.51,119.61,69064.0,120.08,120.31,119.51,119.61,69064.0
2022-10-31 14:00:00,119.58,119.82,119.38,119.38,68327.0,119.58,119.82,119.38,119.38,68327.0
2022-10-31 14:30:00,119.24,119.65,118.97,119.0,58873.0,119.24,119.65,118.97,119.0,58873.0
2022-10-31 15:00:00,119.02,119.24,118.52,119.11,83096.0,119.02,119.24,118.52,119.11,83096.0
2022-10-31 15:30:00,119.1,119.26,118.26,118.45,271170.0,119.1,119.26,118.26,118.45,271170.0
2022-11-01 09:30:00,120.42,122.74,119.48,120.6,178243.0,120.42,122.74,119.48,120.6,178243.0
2022-11-01 10:00:00,120.51,120.51,118.79,119.31,131482.0,120.51,120.51,118.79,119.31,131482.0
2022-11-01 10:30:00,119.28,119.41,118.14,118.31,44903.0,119.28,119.41,118.14,118.31,44903.0
2022-11-01 11:00:00,118.36,119.75,118.3,119.67,57291.0,118.36,119.75,118.3,119.67,57291.0
2022-11-01 11:30:00,119.63,119.81,118.88,119.23,77171.0,119.63,119.81,118.88,119.23,77171.0
2022-11-01 12:00:00,119.17,119.44,118.38,118.64,58307.0,119.17,119.44,118.38,118.64,58307.0
2022-11-01 12:30:00,118.56,118.97,118.25,118.97,49794.0,118.56,118.97,118.25,118.97,49794.0
2022-11-01 13:00:00,118.91,119.05,118.46,118.46,29194.0,118.91,119.05,118.46,118.46,29194.0
2022-11-01 13:30:00,118.48,118.5,117.66,117.66,33003.0,118.48,118.5,117.66,117.66,33003.0
2022-11-01 14:00:00,117.69,117.94,117.31,117.61,50072.0,117.69,117.94,117.31,117.61,50072.0
2022-11-01 14:30:00,117.62,117.64,116.75,117.25,75715.0,117.62,117.64,116.75,117.25,75715.0
2022-11-01 15:00:00,117.25,117.43,116.37,116.39,81665.0,117.25,117.43,116.37,116.39,81665.0
2022-11-01 15:30:00,116.41,116.53,115.96,116.31,251954.0,116.41,116.53,115.96,116.31,251954.0
2022-11-02 09:30:00,115.07,115.5,113.3,114.82,201770.0,115.07,115.5,113.3,114.82,201770.0
2022-11-02 10:00:00,114.79,117.0,114.5,116.39,94559.0,114.79,117.0,114.5,116.39,94559.0
2022-11-02 10:30:00,116.51,117.07,116.13,116.13,91258.0,116.51,117.07,116.13,116.13,91258.0
2022-11-02 11:00:00,116.11,116.59,116.03,116.37,46376.0,116.11,116.59,116.03,116.37,46376.0
2022-11-02 11:30:00,116.47,116.47,115.45,115.93,44490.0,116.47,116.47,115.45,115.93,44490.0
2022-11-02 12:00:00,115.99,117.16,115.98,116.81,70387.0,115.99,117.16,115.98,116.81,70387.0
2022-11-02 12:30:00,116.81,116.82,115.59,115.59,43600.0,116.81,116.82,115.59,115.59,43600.0
2022-11-02 13:00:00,115.64,116.28,115.56,116.08,20356.0,115.64,116.28,115.56,116.08,20356.0
2022-11-02 13:30:00,116.02,116.8,115.92,116.36,24763.0,116.02,116.8,115.92,116.36,24763.0
2022-11-02 14:00:00,116.37,118.3,116.3,118.29,70632.0,116.37,118.3,116.3,118.29,70632.0
2022-11-02 14:30:00,118.31,118.44,115.59,116.14,69300.0,118.31,118.44,115.59,116.14,69300.0
2022-11-02 15:00:00,116.17,117.05,114.39,114.6,60173.0,116.17,117.05,114.39,114.6,60173.0
2022-11-02 15:30:00,114.49,114.59,113.51,113.54,275536.0,114.49,114.59,113.51,113.54,275536.0
2022-11-03 09:30:00,112.71,113.38,109.93,110.16,90012.0,112.71,113.38,109.93,110.16,90012.0
2022-11-03 10:00:00,110.33,113.41,109.99,113.3,105856.0,110.33,113.41,109.99,113.3,105856.0
2022-11-03 10:30:00,113.23,113.93,112.43,113.84,36279.0,113.23,113.93,112.43,113.84,36279.0
2022-11-03 11:00:00,113.78,113.92,112.29,112.34,66735.0,113.78,113.92,112.29,112.34,66735.0
2022-11-03 11:30:00,112.28,112.45,111.62,111.68,21794.0,112.28,112.45,111.62,111.68,21794.0
2022-11-03 12:00:00,111.68,112.03,111.26,111.77,38478.0,111.68,112.03,111.26,111.77,38478.0
2022-11-03 12:30:00,111.88,112.38,111.53,112.29,30707.0,111.88,112.38,111.53,112.29,30707.0
2022-11-03 13:00:00,112.3,112.3,111.46,111.5,16205.0,112.3,112.3,111.46,111.5,16205.0
2022-11-03 13:30:00,111.53,111.54,111.02,111.04,29705.0,111.53,111.54,111.02,111.04,29705.0
2022-11-03 14:00:00,111.01,111.13,110.63,111.07,39211.0,111.01,111.13,110.63,111.07,39211.0
2022-11-03 14:30:00,111.11,111.98,110.94,111.92,31556.0,111.11,111.98,110.94,111.92,31556.0
2022-11-03 15:00:00,111.96,112.11,111.67,111.96,43659.0,111.96,112.11,111.67,111.96,43659.0
2022-11-03 15:30:00,111.98,112.24,111.22,111.32,165260.0,111.98,112.24,111.22,111.32,165260.0
2022-11-04 09:30:00,111.63,111.95,109.01,110.26,77702.0,111.63,111.95,109.01,110.26,77702.0
2022-11-04 10:00:00,110.23,111.53,109.0,111.36,95499.0,110.23,111.53,109.0,111.36,95499.0
2022-11-04 10:30:00,111.18,111.83,110.46,110.69,119815.0,111.18,111.83,110.46,110.69,119815.0
2022-11-04 11:00:00,110.69,111.34,109.36,109.36,80863.0,110.69,111.34,109.36,109.36,80863.0
2022-11-04 11:30:00,109.34,109.7,108.54,108.64,107173.0,109.34,109.7,108.54,108.64,107173.0
2022-11-04 12:00:00,108.79,109.13,107.84,109.13,92437.0,108.79,109.13,107.84,109.13,92437.0
2022-11-04 12:30:00,109.0,109.36,108.26,108.46,30521.0,109.0,109.36,108.26,108.46,30521.0
2022-11-04 13:00:00,108.45,108.69,107.75,108.26,36540.0,108.45,108.69,107.75,108.26,36540.0
2022-11-04 13:30:00,108.2,108.93,107.98,108.02,38025.0,108.2,108.93,107.98,108.02,38025.0
2022-11-04 14:00:00,108.02,109.49,107.96,109.39,37933.0,108.02,109.49,107.96,109.39,37933.0
2022-11-04 14:30:00,109.49,109.89,109.22,109.74,31340.0,109.49,109.89,109.22,109.74,31340.0
2022-11-04 15:00:00,109.74,110.22,109.24,109.46,61723.0,109.74,110.22,109.24,109.46,61723.0
2022-11-04 15:30:00,109.52,109.9,107.75,108.52,729926.0,109.52,109.9,107.75,108.52,729926.0
2022-11-07 09:30:00,108.6,108.87,106.29,106.7,281803.0,108.6,108.87,106.29,106.7,281803.0
2022-11-07 10:00:00,106.7,108.12,106.22,107.66,198729.0,106.7,108.12,106.22,107.66,198729.0
2022-11-07 10:30:00,107.66,108.28,107.39,108.21,157844.0,107.66,108.28,107.39,108.21,157844.0
2022-11-07 11:00:00,108.21,108.28,107.54,107.88,128856.0,108.21,108.28,107.54,107.88,128856.0
2022-11-07 11:30:00,107.92,108.05,107.2,107.61,99451.0,107.92,108.05,107.2,107.61,99451.0
2022-11-07 12:00:00,107.62,107.76,107.08,107.25,92724.0,107.62,107.76,107.08,107.25,92724.0
2022-11-07 12:30:00,107.2,107.82,106.85,107.75,132977.0,107.2,107.82,106.85,107.75,132977.0
2022-11-07 13:00:00,107.8,108.8,107.73,108.7,185043.0,107.8,108.8,107.73,108.7,185043.0
2022-11-07 13:30:00,108.8,109.39,108.45,109.0,150344.0,108.8,109.39,108.45,109.0,150344.0
2022-11-07 14:00:00,108.94,109.08,108.52,108.89,243374.0,108.94,109.08,108.52,108.89,243374.0
2022-11-07 14:30:00,108.93,109.0,108.63,108.82,133585.0,108.93,109.0,108.63,108.82,133585.0
2022-11-07 15:00:00,108.83,108.85,108.24,108.36,254966.0,108.83,108.85,108.24,108.36,254966.0
2022-11-07 15:30:00,108.35,108.73,107.93,108.39,669304.0,108.35,108.73,107.93,108.39,669304.0
2022-11-08 09:30:00,92.01,98.95,90.0,97.01,4030030.0,92.01,98.95,90.0,97.01,4030030.0
2022-11-08 10:00:00,97.01,97.1,94.55,95.17,1541112.0,97.01,97.1,94.55,95.17,1541112.0
2022-11-08 10:30:00,95.15,96.4,94.31,94.61,1137050.0,95.15,96.4,94.31,94.61,1137050.0
2022-11-08 11:00:00,94.6,97.75,93.6,97.33,1480270.0,94.6,97.75,93.6,97.33,1480270.0
2022-11-08 11:30:00,97.37,98.18,96.41,97.83,705349.0,97.37,98.18,96.41,97.83,705349.0
2022-11-08 12:00:00,97.82,98.67,97.05,97.57,647609.0,97.82,98.67,97.05,97.57,647609.0
2022-11-08 12:30:00,97.5,97.53,95.85,96.06,353977.0,97.5,97.53,95.85,96.06,353977.0
2022-11-08 13:00:00,96.09,96.15,93.86,94.01,377040.0,96.09,96.15,93.86,94.01,377040.0
2022-11-08 13:30:00,94.0,94.15,91.63,92.18,911156.0,94.0,94.15,91.63,92.18,911156.0
2022-11-08 14:00:00,92.13,93.0,91.41,91.42,694060.0,92.13,93.0,91.41,91.42,694060.0
2022-11-08 14:30:00,91.42,93.73,91.06,92.65,789539.0,91.42,93.73,91.06,92.65,789539.0
2022-11-08 15:00:00,92.65,93.77,92.59,93.76,631825.0,92.65,93.77,92.59,93.76,631825.0
2022-11-08 15:30:00,93.73,95.18,93.52,93.57,1370927.0,93.73,95.18,93.52,93.57,1370927.0
2022-11-09 09:30:00,93.27,95.57,92.76,94.59,387952.0,93.27,95.57,92.76,94.59,387952.0
2022-11-09 10:00:00,94.49,95.4,93.34,93.55,221853.0,94.49,95.4,93.34,93.55,221853.0
2022-11-09 10:30:00,93.65,94.27,92.98,93.19,176453.0,93.65,94.27,92.98,93.19,176453.0
2022-11-09 11:00:00,93.25,94.11,92.93,93.86,114974.0,93.25,94.11,92.93,93.86,114974.0
2022-11-09 11:30:00,93.84,94.33,93.28,93.78,160081.0,93.84,94.33,93.28,93.78,160081.0
2022-11-09 12:00:00,93.78,94.4,93.78,94.25,121551.0,93.78,94.4,93.78,94.25,121551.0
2022-11-09 12:30:00,94.23,94.32,93.68,94.17,89207.0,94.23,94.32,93.68,94.17,89207.0
2022-11-09 13:00:00,94.17,94.37,93.85,94.06,99347.0,94.17,94.37,93.85,94.06,99347.0
2022-11-09 13:30:00,94.04,94.05,92.97,93.46,111641.0,94.04,94.05,92.97,93.46,111641.0
2022-11-09 14:00:00,93.43,94.28,93.13,94.25,179563.0,93.43,94.28,93.13,94.25,179563.0
2022-11-09 14:30:00,94.24,94.78,93.88,94.76,243061.0,94.24,94.78,93.88,94.76,243061.0
2022-11-09 15:00:00,94.75,95.32,94.07,94.37,313407.0,94.75,95.32,94.07,94.37,313407.0
2022-11-09 15:30:00,94.37,94.7,94.0,94.08,431570.0,94.37,94.7,94.0,94.08,431570.0
2022-11-10 09:30:00,98.42,99.1,96.25,99.04,290208.0,98.42,99.1,96.25,99.04,290208.0
2022-11-10 10:00:00,99.06,99.65,98.51,99.21,149749.0,99.06,99.65,98.51,99.21,149749.0
2022-11-10 10:30:00,99.3,99.31,98.24,98.4,119673.0,99.3,99.31,98.24,98.4,119673.0
2022-11-10 11:00:00,98.41,98.59,97.54,98.36,104856.0,98.41,98.59,97.54,98.36,104856.0
2022-11-10 11:30:00,98.42,98.52,97.27,97.97,80513.0,98.42,98.52,97.27,97.97,80513.0
2022-11-10 12:00:00,97.98,99.33,97.82,98.94,108728.0,97.98,99.33,97.82,98.94,108728.0
2022-11-10 12:30:00,98.87,98.88,97.33,97.53,114340.0,98.87,98.88,97.33,97.53,114340.0
2022-11-10 13:00:00,97.54,98.0,97.17,97.29,48798.0,97.54,98.0,97.17,97.29,48798.0
2022-11-10 13:30:00,97.25,97.48,96.95,97.39,105926.0,97.25,97.48,96.95,97.39,105926.0
2022-11-10 14:00:00,97.4,98.27,97.2,98.23,116648.0,97.4,98.27,97.2,98.23,116648.0
2022-11-10 14:30:00,98.25,98.29,97.61,97.87,116898.0,98.25,98.29,97.61,97.87,116898.0
2022-11-10 15:00:00,97.85,98.05,97.74,97.85,93790.0,97.85,98.05,97.74,97.85,93790.0
2022-11-10 15:30:00,97.88,98.79,97.65,98.53,419857.0,97.88,98.79,97.65,98.53,419857.0
2022-11-11 09:30:00,98.95,100.47,98.16,99.68,480402.0,98.95,100.47,98.16,99.68,480402.0
2022-11-11 10:00:00,99.65,101.93,99.1,101.91,233934.0,99.65,101.93,99.1,101.91,233934.0
2022-11-11 10:30:00,101.87,102.0,100.92,101.35,181254.0,101.87,102.0,100.92,101.35,181254.0
2022-11-11 11:00:00,101.38,102.81,101.35,101.89,236937.0,101.38,102.81,101.35,101.89,236937.0
2022-11-11 11:30:00,101.86,102.63,101.2,102.48,115494.0,101.86,102.63,101.2,102.48,115494.0
2022-11-11 12:00:00,102.48,103.72,102.28,103.43,168106.0,102.48,103.72,102.28,103.43,168106.0
2022-11-11 12:30:00,103.44,104.05,103.3,103.85,135452.0,103.44,104.05,103.3,103.85,135452.0
2022-11-11 13:00:00,103.82,103.85,102.9,103.17,187838.0,103.82,103.85,102.9,103.17,187838.0
2022-11-11 13:30:00,103.11,103.38,102.55,103.02,106719.0,103.11,103.38,102.55,103.02,106719.0
2022-11-11 14:00:00,103.08,103.14,102.41,102.87,93526.0,103.08,103.14,102.41,102.87,93526.0
2022-11-11 14:30:00,102.86,103.06,102.45,103.04,99807.0,102.86,103.06,102.45,103.04,99807.0
2022-11-11 15:00:00,103.04,103.04,102.08,102.47,116529.0,103.04,103.04,102.08,102.47,116529.0
2022-11-11 15:30:00,102.54,102.93,102.11,102.25,505169.0,102.54,102.93,102.11,102.25,505169.0
2022-11-14 09:30:00,102.1,102.72,101.32,101.71,62543.0,102.1,102.72,101.32,101.71,62543.0
2022-11-14 10:00:00,101.72,102.29,101.15,102.07,78168.0,101.72,102.29,101.15,102.07,78168.0
2022-11-14 10:30:00,102.09,103.3,102.04,103.23,65958.0,102.09,103.3,102.04,103.23,65958.0
2022-11-14 11:00:00,103.22,103.72,102.64,103.04,89999.0,103.22,103.72,102.64,103.04,89999.0
2022-11-14 11:30:00,103.13,103.59,102.96,103.29,84134.0,103.13,103.59,102.96,103.29,84134.0
2022-11-14 12:00:00,103.29,103.57,102.38,102.54,91936.0,103.29,103.57,102.38,102.54,91936.0
2022-11-14 12:30:00,102.53,102.58,102.02,102.14,45524.0,102.53,102.58,102.02,102.14,45524.0
2022-11-14 13:00:00,102.12,102.36,101.84,102.24,45134.0,102.12,102.36,101.84,102.24,45134.0
2022-11-14 13:30:00,102.16,102.18,100.84,100.9,113725.0,102.16,102.18,100.84,100.9,113725.0
2022-11-14 14:00:00,100.89,101.29,100.52,101.29,149310.0,100.89,101.29,100.52,101.29,149310.0
2022-11-14 14:30:00,101.3,101.58,100.84,100.91,144887.0,101.3,101.58,100.84,100.91,144887.0
2022-11-14 15:00:00,100.92,101.53,100.74,101.3,190718.0,100.92,101.53,100.74,101.3,190718.0
2022-11-14 15:30:00,101.3,101.39,99.84,99.89,553400.0,101.3,101.39,99.84,99.89,553400.0
2022-11-15 09:30:00,102.11,103.13,101.88,102.31,85855.0,102.11,103.13,101.88,102.31,85855.0
2022-11-15 10:00:00,102.3,103.0,101.59,102.95,154685.0,102.3,103.0,101.59,102.95,154685.0
2022-11-15 10:30:00,102.92,103.09,102.38,102.94,77855.0,102.92,103.09,102.38,102.94,77855.0
2022-11-15 11:00:00,102.91,103.17,102.47,102.66,133573.0,102.91,103.17,102.47,102.66,133573.0
2022-11-15 11:30:00,102.7,103.15,102.43,102.64,78557.0,102.7,103.15,102.43,102.64,78557.0
2022-11-15 12:00:00,102.61,102.65,101.32,101.47,94446.0,102.61,102.65,101.32,101.47,94446.0
2022-11-15 12:30:00,101.38,101.45,100.74,100.87,95370.0,101.38,101.45,100.74,100.87,95370.0
2022-11-15 13:00:00,100.87,101.21,99.82,99.97,97796.0,100.87,101.21,99.82,99.97,97796.0
2022-11-15 13:30:00,99.99,100.22,99.42,99.83,96744.0,99.99,100.22,99.42,99.83,96744.0
2022-11-15 14:00:00,99.83,100.59,99.33,100.41,99547.0,99.83,100.59,99.33,100.41,99547.0
2022-11-15 14:30:00,100.42,100.74,100.12,100.62,79157.0,100.42,100.74,100.12,100.62,79157.0
2022-11-15 15:00:00,100.59,101.02,100.34,100.7,97329.0,100.59,101.02,100.34,100.7,97329.0
2022-11-15 15:30:00,100.66,101.05,100.47,101.03,344849.0,100.66,101.05,100.47,101.03,344849.0
2022-11-16 09:30:00,100.68,101.97,100.13,101.38,104915.0,100.68,101.97,100.13,101.38,104915.0
2022-11-16 10:00:00,101.39,102.36,101.08,102.04,93582.0,101.39,102.36,101.08,102.04,93582.0
2022-11-16 10:30:00,101.97,102.67,101.81,101.99,86866.0,101.97,102.67,101.81,101.99,86866.0
2022-11-16 11:00:00,101.97,102.08,101.54,101.64,67015.0,101.97,102.08,101.54,101.64,67015.0
2022-11-16 11:30:00,101.66,102.16,101.33,102.08,60855.0,101.66,102.16,101.33,102.08,60855.0
2022-11-16 12:00:00,102.08,102.08,101.47,101.65,45046.0,102.08,102.08,101.47,101.65,45046.0
2022-11-16 12:30:00,101.69,102.2,101.53,101.97,79219.0,101.69,102.2,101.53,101.97,79219.0
2022-11-16 13:00:00,101.93,102.17,101.69,102.07,79424.0,101.93,102.17,101.69,102.07,79424.0
2022-11-16 13:30:00,102.1,102.18,101.67,101.87,57545.0,102.1,102.18,101.67,101.87,57545.0
2022-11-16 14:00:00,101.87,101.87,101.41,101.45,44029.0,101.87,101.87,101.41,101.45,44029.0
2022-11-16 14:30:00,101.45,101.64,101.25,101.54,43521.0,101.45,101.64,101.25,101.54,43521.0
2022-11-16 15:00:00,101.54,101.54,101.05,101.27,109921.0,101.54,101.54,101.05,101.27,109921.0
2022-11-16 15:30:00,101.27,101.51,100.68,100.81,585220.0,101.27,101.51,100.68,100.81,585220.0
2022-11-17 09:30:00,98.09,98.39,97.12,97.87,122312.0,98.09,98.39,97.12,97.87,122312.0
2022-11-17 10:00:00,97.91,98.66,97.45,98.63,83570.0,97.91,98.66,97.45,98.63,83570.0
2022-11-17 10:30:00,98.63,99.03,98.51,98.7,82717.0,98.63,99.03,98.51,98.7,82717.0
2022-11-17 11:00:00,98.66,99.51,98.47,99.43,68770.0,98.66,99.51,98.47,99.43,68770.0
2022-11-17 11:30:00,99.41,99.56,99.0,99.48,49402.0,99.41,99.56,99.0,99.48,49402.0
2022-11-17 12:00:00,99.47,99.5,98.95,99.24,43992.0,99.47,99.5,98.95,99.24,43992.0
2022-11-17 12:30:00,99.23,99.7,99.09,99.64,102036.0,99.23,99.7,99.09,99.64,102036.0
2022-11-17 13:00:00,99.63,99.79,99.37,99.44,55229.0,99.63,99.79,99.37,99.44,55229.0
2022-11-17 13:30:00,99.52,99.76,99.45,99.66,38692.0,99.52,99.76,99.45,99.66,38692.0
2022-11-17 14:00:00,99.7,99.82,99.1,99.27,38909.0,99.7,99.82,99.1,99.27,38909.0
2022-11-17 14:30:00,99.3,99.51,99.11,99.38,39842.0,99.3,99.51,99.11,99.38,39842.0
2022-11-17 15:00:00,99.41,99.41,99.08,99.28,47140.0,99.41,99.41,99.08,99.28,47140.0
2022-11-17 15:30:00,99.28,100.02,99.25,99.68,233877.0,99.28,100.02,99.25,99.68,233877.0
2022-11-18 09:30:00,101.02,101.02,98.59,99.03,77163.0,101.02,101.02,98.59,99.03,77163.0
2022-11-18 10:00:00,99.05,99.93,98.88,99.9,55401.0,99.05,99.93,98.88,99.9,55401.0
2022-11-18 10:30:00,99.84,99.97,99.16,99.27,26343.0,99.84,99.97,99.16,99.27,26343.0
2022-11-18 11:00:00,99.3,99.51,98.96,99.47,45445.0,99.3,99.51,98.96,99.47,45445.0
2022-11-18 11:30:00,99.52,99.59,99.12,99.41,57894.0,99.52,99.59,99.12,99.41,57894.0
2022-11-18 12:00:00,99.43,99.48,98.6,98.85,56013.0,99.43,99.48,98.6,98.85,56013.0
2022-11-18 12:30:00,98.85,99.32,98.82,99.09,36145.0,98.85,99.32,98.82,99.09,36145.0
2022-11-18 13:00:00,99.11,99.37,98.85,99.37,59582.0,99.11,99.37,98.85,99.37,59582.0
2022-11-18 13:30:00,99.38,99.48,99.06,99.25,22775.0,99.38,99.48,99.06,99.25,22775.0
2022-11-18 14:00:00,99.29,99.6,98.79,98.79,33866.0,99.29,99.6,98.79,98.79,33866.0
2022-11-18 14:30:00,98.85,98.97,98.68,98.84,40585.0,98.85,98.97,98.68,98.84,40585.0
2022-11-18 15:00:00,98.79,98.9,98.5,98.62,66851.0,98.79,98.9,98.5,98.62,66851.0
2022-11-18 15:30:00,98.64,99.06,98.53,98.78,272678.0,98.64,99.06,98.53,98.78,272678.0
2022-11-21 09:30:00,98.33,99.05,97.38,98.55,95581.0,98.33,99.05,97.38,98.55,95581.0
2022-11-21 10:00:00,98.55,98.63,98.03,98.15,60632.0,98.55,98.63,98.03,98.15,60632.0
2022-11-21 10:30:00,98.12,98.19,97.43,97.62,71689.0,98.12,98.19,97.43,97.62,71689.0
2022-11-21 11:00:00,97.63,97.72,97.19,97.27,63604.0,97.63,97.72,97.19,97.27,63604.0
2022-11-21 11:30:00,97.27,97.56,96.72,97.06,60909.0,97.27,97.56,96.72,97.06,60909.0
2022-11-21 12:00:00,97.06,97.29,96.42,96.62,76701.0,97.06,97.29,96.42,96.62,76701.0
2022-11-21 12:30:00,96.61,97.19,96.5,97.04,90572.0,96.61,97.19,96.5,97.04,90572.0
2022-11-21 13:00:00,97.04,97.29,96.82,97.21,76657.0,97.04,97.29,96.82,97.21,76657.0
2022-11-21 13:30:00,97.22,97.77,97.16,97.61,53197.0,97.22,97.77,97.16,97.61,53197.0
2022-11-21 14:00:00,97.58,97.82,97.26,97.36,50410.0,97.58,97.82,97.26,97.36,50410.0
2022-11-21 14:30:00,97.38,97.49,97.12,97.16,55281.0,97.38,97.49,97.12,97.16,55281.0
2022-11-21 15:00:00,97.19,97.24,96.96,97.14,107498.0,97.19,97.24,96.96,97.14,107498.0
2022-11-21 15:30:00,97.14,97.52,96.87,97.47,274698.0,97.14,97.52,96.87,97.47,274698.0
2022-11-22 09:30:00,97.52,97.52,96.0,97.0,168341.0,97.52,97.52,96.0,97.0,168341.0
2022-11-22 10:00:00,97.03,98.76,96.68,98.47,84541.0,97.03,98.76,96.68,98.47,84541.0
2022-11-22 10:30:00,98.48,99.08,98.46,98.86,62930.0,98.48,99.08,98.46,98.86,62930.0
2022-11-22 11:00:00,98.88,98.91,98.06,98.16,39710.0,98.88,98.91,98.06,98.16,39710.0
2022-11-22 11:30:00,98.13,98.85,98.13,98.77,39747.0,98.13,98.85,98.13,98.77,39747.0
2022-11-22 12:00:00,98.73,99.23,98.72,98.95,41306.0,98.73,99.23,98.72,98.95,41306.0
2022-11-22 12:30:00,98.88,99.29,98.88,99.27,48225.0,98.88,99.29,98.88,99.27,48225.0
2022-11-22 13:00:00,99.28,99.69,99.13,99.2,95072.0,99.28,99.69,99.13,99.2,95072.0
2022-11-22 13:30:00,99.25,99.44,99.03,99.4,26112.0,99.25,99.44,99.03,99.4,26112.0
2022-11-22 14:00:00,99.4,99.54,99.15,99.5,65260.0,99.4,99.54,99.15,99.5,65260.0
2022-11-22 14:30:00,99.52,99.74,99.42,99.58,51135.0,99.52,99.74,99.42,99.58,51135.0
2022-11-22 15:00:00,99.58,100.06,99.57,99.93,119884.0,99.58,100.06,99.57,99.93,119884.0
2022-11-22 15:30:00,99.91,100.47,99.88,100.31,225256.0,99.91,100.47,99.88,100.31,225256.0
2022-11-23 09:30:00,100.57,100.99,99.57,100.49,38986.0,100.57,100.99,99.57,100.49,38986.0
2022-11-23 10:00:00,100.45,101.62,100.16,101.54,40183.0,100.45,101.62,100.16,101.54,40183.0
2022-11-23 10:30:00,101.64,102.44,101.49,102.02,66217.0,101.64,102.44,101.49,102.02,66217.0
2022-11-23 11:00:00,102.07,102.82,102.07,102.67,52988.0,102.07,102.82,102.07,102.67,52988.0
2022-11-23 11:30:00,102.62,102.76,101.73,101.84,44302.0,102.62,102.76,101.73,101.84,44302.0
2022-11-23 12:00:00,101.84,102.12,101.71,101.77,42357.0,101.84,102.12,101.71,101.77,42357.0
2022-11-23 12:30:00,101.77,101.82,101.3,101.55,25053.0,101.77,101.82,101.3,101.55,25053.0
2022-11-23 13:00:00,101.5,101.67,101.31,101.65,24066.0,101.5,101.67,101.31,101.65,24066.0
2022-11-23 13:30:00,101.69,102.17,101.69,102.06,37673.0,101.69,102.17,101.69,102.06,37673.0
2022-11-23 14:00:00,102.08,103.13,101.92,102.98,33580.0,102.08,103.13,101.92,102.98,33580.0
2022-11-23 14:30:00,102.96,103.0,102.63,102.9,25865.0,102.96,103.0,102.63,102.9,25865.0
2022-11-23 15:00:00,102.78,103.17,102.72,102.95,38272.0,102.78,103.17,102.72,102.95,38272.0
2022-11-23 15:30:00,102.93,103.23,102.59,103.15,187223.0,102.93,103.23,102.59,103.15,187223.0
2022-11-25 09:30:00,102.47,103.6,102.24,103.41,75459.0,102.47,103.6,102.24,103.41,75459.0
2022-11-25 10:00:00,103.38,103.67,102.98,103.16,142087.0,103.38,103.67,102.98,103.16,142087.0
2022-11-25 10:30:00,103.17,103.55,103.05,103.18,67109.0,103.17,103.55,103.05,103.18,67109.0
2022-11-25 11:00:00,103.16,103.57,102.66,102.73,48231.0,103.16,103.57,102.66,102.73,48231.0
2022-11-25 11:30:00,102.78,103.0,102.49,102.78,33537.0,102.78,103.0,102.49,102.78,33537.0
2022-11-25 12:00:00,102.8,102.92,102.54,102.87,37614.0,102.8,102.92,102.54,102.87,37614.0
2022-11-25 12:30:00,102.91,103.01,102.56,102.56,157875.0,102.91,103.01,102.56,102.56,157875.0
2022-11-28 09:30:00,102.39,103.04,101.72,102.6,63115.0,102.39,103.04,101.72,102.6,63115.0
2022-11-28 10:00:00,102.5,102.78,101.97,102.42,48425.0,102.5,102.78,101.97,102.42,48425.0
2022-11-28 10:30:00,102.34,102.5,101.82,102.16,52084.0,102.34,102.5,101.82,102.16,52084.0
2022-11-28 11:00:00,102.09,102.29,101.39,101.62,59724.0,102.09,102.29,101.39,101.62,59724.0
2022-11-28 11:30:00,101.68,102.59,101.36,102.21,36781.0,101.68,102.59,101.36,102.21,36781.0
2022-11-28 12:00:00,102.2,102.24,101.74,102.01,33271.0,102.2,102.24,101.74,102.01,33271.0
2022-11-28 12:30:00,101.99,102.19,101.53,101.53,65121.0,101.99,102.19,101.53,101.53,65121.0
2022-11-28 13:00:00,101.5,101.61,101.2,101.32,50975.0,101.5,101.61,101.2,101.32,50975.0
2022-11-28 13:30:00,101.27,101.36,100.61,100.63,35296.0,101.27,101.36,100.61,100.63,35296.0
2022-11-28 14:00:00,100.6,101.0,100.48,101.0,70653.0,100.6,101.0,100.48,101.0,70653.0
2022-11-28 14:30:00,100.95,101.28,100.91,101.15,40556.0,100.95,101.28,100.91,101.15,40556.0
2022-11-28 15:00:00,101.16,101.29,100.94,101.04,49395.0,101.16,101.29,100.94,101.04,49395.0
2022-11-28 15:30:00,101.07,101.41,100.9,101.24,179825.0,101.07,101.41,100.9,101.24,179825.0
2022-11-29 09:30:00,101.49,101.57,100.1,101.01,57908.0,101.49,101.57,100.1,101.01,57908.0
2022-11-29 10:00:00,100.98,101.31,100.6,101.22,55087.0,100.98,101.31,100.6,101.22,55087.0
2022-11-29 10:30:00,101.3,101.97,101.02,101.19,54221.0,101.3,101.97,101.02,101.19,54221.0
2022-11-29 11:00:00,101.17,101.34,100.34,100.63,44364.0,101.17,101.34,100.34,100.63,44364.0
2022-11-29 11:30:00,100.61,101.01,100.48,100.93,36050.0,100.61,101.01,100.48,100.93,36050.0
2022-11-29 12:00:00,100.91,101.11,100.81,100.97,35633.0,100.91,101.11,100.81,100.97,35633.0
2022-11-29 12:30:00,101.01,101.59,100.97,101.07,53781.0,101.01,101.59,100.97,101.07,53781.0
2022-11-29 13:00:00,101.06,101.32,100.58,100.63,57396.0,101.06,101.32,100.58,100.63,57396.0
2022-11-29 13:30:00,100.61,101.17,100.53,101.15,28267.0,100.61,101.17,100.53,101.15,28267.0
2022-11-29 14:00:00,101.14,101.36,101.06,101.18,38417.0,101.14,101.36,101.06,101.18,38417.0
2022-11-29 14:30:00,101.16,101.42,101.07,101.41,80061.0,101.16,101.42,101.07,101.41,80061.0
2022-11-29 15:00:00,101.43,101.86,101.4,101.67,85386.0,101.43,101.86,101.4,101.67,85386.0
2022-11-29 15:30:00,101.65,101.7,101.3,101.32,224373.0,101.65,101.7,101.3,101.32,224373.0
2022-11-30 09:30:00,101.28,101.32,100.13,100.92,72663.0,101.28,101.32,100.13,100.92,72663.0
2022-11-30 10:00:00,100.92,101.62,100.43,101.48,58464.0,100.92,101.62,100.43,101.48,58464.0
2022-11-30 10:30:00,101.46,101.99,101.21,101.68,107910.0,101.46,101.99,101.21,101.68,107910.0
2022-11-30 11:00:00,101.76,101.78,101.1,101.57,101582.0,101.76,101.78,101.1,101.57,101582.0
2022-11-30 11:30:00,101.6,102.19,101.6,101.94,78072.0,101.6,102.19,101.6,101.94,78072.0
2022-11-30 12:00:00,101.96,102.25,101.67,102.16,77826.0,101.96,102.25,101.67,102.16,77826.0
2022-11-30 12:30:00,102.16,102.18,101.9,102.12,48251.0,102.16,102.18,101.9,102.12,48251.0
2022-11-30 13:00:00,102.11,102.62,102.1,102.59,63212.0,102.11,102.62,102.1,102.59,63212.0
2022-11-30 13:30:00,102.59,104.0,102.45,103.87,93942.0,102.59,104.0,102.45,103.87,93942.0
2022-11-30 14:00:00,103.93,104.75,103.93,104.67,106620.0,103.93,104.75,103.93,104.67,106620.0
2022-11-30 14:30:00,104.75,104.75,104.2,104.69,72142.0,104.75,104.75,104.2,104.69,72142.0
2022-11-30 15:00:00,104.69,105.54,104.28,105.32,173837.0,104.69,105.54,104.28,105.32,173837.0
2022-11-30 15:30:00,105.33,105.84,104.65,105.69,418270.0,105.33,105.84,104.65,105.69,418270.0
2022-12-01 09:30:00,106.21,107.42,105.52,106.12,114184.0,106.21,107.42,105.52,106.12,114184.0
2022-12-01 10:00:00,106.2,106.43,104.92,105.03,69806.0,106.2,106.43,104.92,105.03,69806.0
2022-12-01 10:30:00,105.01,105.87,104.84,105.87,43140.0,105.01,105.87,104.84,105.87,43140.0
2022-12-01 11:00:00,105.84,105.87,104.96,105.46,46552.0,105.84,105.87,104.96,105.46,46552.0
2022-12-01 11:30:00,105.49,105.75,105.21,105.52,38221.0,105.49,105.75,105.21,105.52,38221.0
2022-12-01 12:00:00,105.55,105.63,104.95,105.16,76723.0,105.55,105.63,104.95,105.16,76723.0
2022-12-01 12:30:00,105.2,105.33,104.8,105.01,57155.0,105.2,105.33,104.8,105.01,57155.0
2022-12-01 13:00:00,105.05,105.69,105.03,105.29,28183.0,105.05,105.69,105.03,105.29,28183.0
2022-12-01 13:30:00,105.3,105.59,105.3,105.45,27077.0,105.3,105.59,105.3,105.45,27077.0
2022-12-01 14:00:00,105.42,105.83,105.16,105.74,27220.0,105.42,105.83,105.16,105.74,27220.0
2022-12-01 14:30:00,105.73,106.03,105.57,105.87,88424.0,105.73,106.03,105.57,105.87,88424.0
2022-12-01 15:00:00,105.91,106.16,105.82,106.13,52962.0,105.91,106.16,105.82,106.13,52962.0
2022-12-01 15:30:00,106.1,106.61,106.1,106.41,258653.0,106.1,106.61,106.1,106.41,258653.0
2022-12-02 09:30:00,105.78,107.15,105.47,106.85,136550.0,105.78,107.15,105.47,106.85,136550.0
2022-12-02 10:00:00,106.85,107.61,106.57,106.73,124414.0,106.85,107.61,106.57,106.73,124414.0
2022-12-02 10:30:00,106.6,107.16,106.43,106.83,37339.0,106.6,107.16,106.43,106.83,37339.0
2022-12-02 11:00:00,106.81,107.17,106.32,106.99,40093.0,106.81,107.17,106.32,106.99,40093.0
2022-12-02 11:30:00,107.03,107.59,106.95,107.2,44985.0,107.03,107.59,106.95,107.2,44985.0
2022-12-02 12:00:00,107.19,107.66,107.11,107.59,57006.0,107.19,107.66,107.11,107.59,57006.0
2022-12-02 12:30:00,107.67,108.35,107.59,108.25,42887.0,107.67,108.35,107.59,108.25,42887.0
2022-12-02 13:00:00,108.26,108.46,107.95,108.11,54564.0,108.26,108.46,107.95,108.11,54564.0
2022-12-02 13:30:00,108.14,108.46,107.95,108.08,52674.0,108.14,108.46,107.95,108.08,52674.0
2022-12-02 14:00:00,108.07,108.17,107.87,108.1,61434.0,108.07,108.17,107.87,108.1,61434.0
2022-12-02 14:30:00,108.1,108.64,108.1,108.52,153054.0,108.1,108.64,108.1,108.52,153054.0
2022-12-02 15:00:00,108.51,108.88,108.4,108.54,85541.0,108.51,108.88,108.4,108.54,85541.0
2022-12-02 15:30:00,108.54,108.84,108.34,108.77,350090.0,108.54,108.84,108.34,108.77,350090.0
2022-12-05 09:30:00,108.36,109.39,108.0,109.11,170499.0,108.36,109.39,108.0,109.11,170499.0
2022-12-05 10:00:00,108.9,109.42,108.64,109.22,102786.0,108.9,109.42,108.64,109.22,102786.0
2022-12-05 10:30:00,109.22,109.8,108.93,109.61,131716.0,109.22,109.8,108.93,109.61,131716.0
2022-12-05 11:00:00,109.65,109.67,108.56,108.96,81213.0,109.65,109.67,108.56,108.96,81213.0
2022-12-05 11:30:00,108.92,108.93,108.03,108.25,87021.0,108.92,108.93,108.03,108.25,87021.0
2022-12-05 12:00:00,108.28,108.32,107.84,107.86,79354.0,108.28,108.32,107.84,107.86,79354.0
2022-12-05 12:30:00,107.75,107.75,107.16,107.36,50276.0,107.75,107.75,107.16,107.36,50276.0
2022-12-05 13:00:00,107.33,107.49,107.05,107.27,58307.0,107.33,107.49,107.05,107.27,58307.0
2022-12-05 13:30:00,107.32,107.41,106.73,106.8,84468.0,107.32,107.41,106.73,106.8,84468.0
2022-12-05 14:00:00,106.75,107.07,106.4,106.89,81096.0,106.75,107.07,106.4,106.89,81096.0
2022-12-05 14:30:00,106.9,107.01,106.47,106.96,74057.0,106.9,107.01,106.47,106.96,74057.0
2022-12-05 15:00:00,106.97,107.04,106.54,106.75,91973.0,106.97,107.04,106.54,106.75,91973.0
2022-12-05 15:30:00,106.75,107.16,106.74,106.97,288177.0,106.75,107.16,106.74,106.97,288177.0
2022-12-06 09:30:00,106.5,107.4,104.58,105.0,92731.0,106.5,107.4,104.58,105.0,92731.0
2022-12-06 10:00:00,105.0,105.01,103.06,103.18,144615.0,105.0,105.01,103.06,103.18,144615.0
2022-12-06 10:30:00,103.18,103.7,102.23,102.23,138079.0,103.18,103.7,102.23,102.23,138079.0
2022-12-06 11:00:00,102.36,102.99,102.32,102.87,73552.0,102.36,102.99,102.32,102.87,73552.0
2022-12-06 11:30:00,102.89,103.16,102.38,102.38,66748.0,102.89,103.16,102.38,102.38,66748.0
2022-12-06 12:00:00,102.39,102.7,102.39,102.56,53657.0,102.39,102.7,102.39,102.56,53657.0
2022-12-06 12:30:00,102.56,102.82,102.47,102.77,74058.0,102.56,102.82,102.47,102.77,74058.0
2022-12-06 13:00:00,102.76,103.0,102.25,102.26,97623.0,102.76,103.0,102.25,102.26,97623.0
2022-12-06 13:30:00,102.24,103.0,102.21,102.7,74884.0,102.24,103.0,102.21,102.7,74884.0
2022-12-06 14:00:00,102.67,102.68,102.19,102.29,49719.0,102.67,102.68,102.19,102.29,49719.0
2022-12-06 14:30:00,102.29,102.49,101.93,101.94,73464.0,102.29,102.49,101.93,101.94,73464.0
2022-12-06 15:00:00,101.95,102.18,101.03,101.19,160603.0,101.95,102.18,101.03,101.19,160603.0
2022-12-06 15:30:00,101.15,101.74,101.05,101.24,281638.0,101.15,101.74,101.05,101.24,281638.0
2022-12-07 09:30:00,100.9,102.37,100.87,101.09,79651.0,100.9,102.37,100.87,101.09,79651.0
2022-12-07 10:00:00,101.1,101.31,100.29,100.37,125784.0,101.1,101.31,100.29,100.37,125784.0
2022-12-07 10:30:00,100.37,101.45,100.24,101.02,60256.0,100.37,101.45,100.24,101.02,60256.0
2022-12-07 11:00:00,101.04,101.28,99.79,99.94,61616.0,101.04,101.28,99.79,99.94,61616.0
2022-12-07 11:30:00,99.95,100.79,99.87,100.65,59158.0,99.95,100.79,99.87,100.65,59158.0
2022-12-07 12:00:00,100.58,100.87,100.49,100.5,35765.0,100.58,100.87,100.49,100.5,35765.0
2022-12-07 12:30:00,100.5,100.5,99.87,100.2,50933.0,100.5,100.5,99.87,100.2,50933.0
2022-12-07 13:00:00,100.14,100.3,99.87,100.19,28736.0,100.14,100.3,99.87,100.19,28736.0
2022-12-07 13:30:00,100.16,100.18,99.09,99.17,90562.0,100.16,100.18,99.09,99.17,90562.0
2022-12-07 14:00:00,99.22,99.25,98.67,99.01,86843.0,99.22,99.25,98.67,99.01,86843.0
2022-12-07 14:30:00,99.01,99.12,98.77,99.07,76668.0,99.01,99.12,98.77,99.07,76668.0
2022-12-07 15:00:00,99.12,99.66,99.12,99.3,112932.0,99.12,99.66,99.12,99.3,112932.0
2022-12-07 15:30:00,99.33,99.7,99.29,99.48,216151.0,99.33,99.7,99.29,99.48,216151.0
2022-12-08 09:30:00,99.5,99.83,98.2,99.13,253927.0,99.5,99.83,98.2,99.13,253927.0
2022-12-08 10:00:00,99.24,99.73,99.01,99.42,156545.0,99.24,99.73,99.01,99.42,156545.0
2022-12-08 10:30:00,99.49,99.88,99.11,99.81,39727.0,99.49,99.88,99.11,99.81,39727.0
2022-12-08 11:00:00,99.8,100.18,99.2,100.08,56359.0,99.8,100.18,99.2,100.08,56359.0
2022-12-08 11:30:00,100.03,100.77,99.97,100.62,51770.0,100.03,100.77,99.97,100.62,51770.0
2022-12-08 12:00:00,100.61,101.07,100.44,100.69,35298.0,100.61,101.07,100.44,100.69,35298.0
2022-12-08 12:30:00,100.66,101.24,100.63,101.09,38729.0,100.66,101.24,100.63,101.09,38729.0
2022-12-08 13:00:00,101.13,101.29,100.87,100.96,36466.0,101.13,101.29,100.87,100.96,36466.0
2022-12-08 13:30:00,101.01,101.14,100.54,100.89,46230.0,101.01,101.14,100.54,100.89,46230.0
2022-12-08 14:00:00,100.85,101.01,100.51,100.81,55377.0,100.85,101.01,100.51,100.81,55377.0
2022-12-08 14:30:00,100.68,100.77,100.35,100.64,63153.0,100.68,100.77,100.35,100.64,63153.0
2022-12-08 15:00:00,100.58,100.8,100.48,100.68,44113.0,100.58,100.8,100.48,100.68,44113.0
2022-12-08 15:30:00,100.72,100.82,100.27,100.79,148021.0,100.72,100.82,100.27,100.79,148021.0
2022-12-09 09:30:00,100.83,101.26,99.41,101.07,66185.0,100.83,101.26,99.41,101.07,66185.0
2022-12-09 10:00:00,101.25,101.53,100.8,101.22,130096.0,101.25,101.53,100.8,101.22,130096.0
2022-12-09 10:30:00,101.24,101.59,100.52,101.17,41977.0,101.24,101.59,100.52,101.17,41977.0
2022-12-09 11:00:00,101.07,101.5,100.97,101.4,85849.0,101.07,101.5,100.97,101.4,85849.0
2022-12-09 11:30:00,101.39,101.86,101.28,101.7,39505.0,101.39,101.86,101.28,101.7,39505.0
2022-12-09 12:00:00,101.7,101.83,101.06,101.4,44094.0,101.7,101.83,101.06,101.4,44094.0
2022-12-09 12:30:00,101.33,101.47,101.05,101.27,41385.0,101.33,101.47,101.05,101.27,41385.0
2022-12-09 13:00:00,101.28,101.4,101.02,101.22,37284.0,101.28,101.4,101.02,101.22,37284.0
2022-12-09 13:30:00,101.29,101.82,101.22,101.76,37922.0,101.29,101.82,101.22,101.76,37922.0
2022-12-09 14:00:00,101.82,101.93,101.53,101.88,98312.0,101.82,101.93,101.53,101.88,98312.0
2022-12-09 14:30:00,101.87,102.13,101.83,101.93,89074.0,101.87,102.13,101.83,101.93,89074.0
2022-12-09 15:00:00,101.95,102.16,101.91,102.04,70082.0,101.95,102.16,101.91,102.04,70082.0
2022-12-09 15:30:00,102.02,102.12,101.76,102.07,236622.0,102.02,102.12,101.76,102.07,236622.0
2022-12-12 09:30:00,102.36,103.32,100.74,101.67,113106.0,102.36,103.32,100.74,101.67,113106.0
2022-12-12 10:00:00,101.72,101.95,100.95,100.99,73070.0,101.72,101.95,100.95,100.99,73070.0
2022-12-12 10:30:00,100.95,101.0,100.38,100.79,59355.0,100.95,101.0,100.38,100.79,59355.0
2022-12-12 11:00:00,100.75,101.22,100.69,101.17,54100.0,100.75,101.22,100.69,101.17,54100.0
2022-12-12 11:30:00,101.1,101.74,101.07,101.74,28935.0,101.1,101.74,101.07,101.74,28935.0
2022-12-12 12:00:00,101.74,102.37,101.71,101.79,78268.0,101.74,102.37,101.71,101.79,78268.0
2022-12-12 12:30:00,101.84,102.06,101.6,101.95,29137.0,101.84,102.06,101.6,101.95,29137.0
2022-12-12 13:00:00,102.0,102.25,101.81,102.2,74665.0,102.0,102.25,101.81,102.2,74665.0
2022-12-12 13:30:00,102.22,102.53,101.65,101.78,49675.0,102.22,102.53,101.65,101.78,49675.0
2022-12-12 14:00:00,101.75,102.16,101.61,102.02,131115.0,101.75,102.16,101.61,102.02,131115.0
2022-12-12 14:30:00,102.02,102.41,101.65,102.2,55087.0,102.02,102.41,101.65,102.2,55087.0
2022-12-12 15:00:00,102.26,102.71,102.08,102.66,78340.0,102.26,102.71,102.08,102.66,78340.0
2022-12-12 15:30:00,102.69,102.92,102.28,102.63,255187.0,102.69,102.92,102.28,102.63,255187.0
2022-12-13 09:30:00,105.93,108.94,105.54,107.14,244145.0,105.93,108.94,105.54,107.14,244145.0
2022-12-13 10:00:00,107.14,107.14,104.73,105.2,247362.0,107.14,107.14,104.73,105.2,247362.0
2022-12-13 10:30:00,105.33,105.44,103.58,104.29,144463.0,105.33,105.44,103.58,104.29,144463.0
2022-12-13 11:00:00,104.33,104.61,103.69,104.09,45343.0,104.33,104.61,103.69,104.09,45343.0
2022-12-13 11:30:00,104.05,104.34,103.1,103.23,28698.0,104.05,104.34,103.1,103.23,28698.0
2022-12-13 12:00:00,103.25,103.5,102.56,102.64,37761.0,103.25,103.5,102.56,102.64,37761.0
2022-12-13 12:30:00,102.6,102.97,102.16,102.87,75991.0,102.6,102.97,102.16,102.87,75991.0
2022-12-13 13:00:00,102.9,103.31,102.83,103.17,32110.0,102.9,103.31,102.83,103.17,32110.0
2022-12-13 13:30:00,103.29,103.49,103.03,103.35,40550.0,103.29,103.49,103.03,103.35,40550.0
2022-12-13 14:00:00,103.3,104.71,103.23,104.48,170573.0,103.3,104.71,103.23,104.48,170573.0
2022-12-13 14:30:00,104.56,105.12,104.25,104.47,57791.0,104.56,105.12,104.25,104.47,57791.0
2022-12-13 15:00:00,104.39,104.55,103.78,104.54,58516.0,104.39,104.55,103.78,104.54,58516.0
2022-12-13 15:30:00,104.5,105.29,104.45,104.58,345116.0,104.5,105.29,104.45,104.58,345116.0
2022-12-14 09:30:00,104.32,105.47,104.3,104.37,35741.0,104.32,105.47,104.3,104.37,35741.0
2022-12-14 10:00:00,104.32,105.51,104.22,105.37,47500.0,104.32,105.51,104.22,105.37,47500.0
2022-12-14 10:30:00,105.36,106.18,105.06,105.98,88955.0,105.36,106.18,105.06,105.98,88955.0
2022-12-14 11:00:00,105.96,106.5,105.83,106.45,63567.0,105.96,106.5,105.83,106.45,63567.0
2022-12-14 11:30:00,106.39,106.78,106.28,106.61,53073.0,106.39,106.78,106.28,106.61,53073.0
2022-12-14 12:00:00,106.62,106.86,105.39,105.76,90935.0,106.62,106.86,105.39,105.76,90935.0
2022-12-14 12:30:00,105.8,105.83,105.52,105.61,32954.0,105.8,105.83,105.52,105.61,32954.0
2022-12-14 13:00:00,105.61,105.76,105.5,105.76,40363.0,105.61,105.76,105.5,105.76,40363.0
2022-12-14 13:30:00,105.73,106.29,105.73,106.2,38788.0,105.73,106.29,105.73,106.2,38788.0
2022-12-14 14:00:00,106.04,106.04,104.63,105.33,114794.0,106.04,106.04,104.63,105.33,114794.0
2022-12-14 14:30:00,105.2,105.76,104.33,105.34,101889.0,105.2,105.76,104.33,105.34,101889.0
2022-12-14 15:00:00,105.22,106.32,104.84,104.85,63127.0,105.22,106.32,104.84,104.85,63127.0
2022-12-14 15:30:00,104.78,105.36,104.5,104.77,172056.0,104.78,105.36,104.5,104.77,172056.0
2022-12-15 09:30:00,103.35,103.8,102.49,102.49,54057.0,103.35,103.8,102.49,102.49,54057.0
2022-12-15 10:00:00,102.47,102.52,101.55,101.65,75601.0,102.47,102.52,101.55,101.65,75601.0
2022-12-15 10:30:00,101.67,101.93,101.28,101.45,44461.0,101.67,101.93,101.28,101.45,44461.0
2022-12-15 11:00:00,101.49,102.16,101.49,102.09,70589.0,101.49,102.16,101.49,102.09,70589.0
2022-12-15 11:30:00,102.04,102.44,101.4,101.41,82496.0,102.04,102.44,101.4,101.41,82496.0
2022-12-15 12:00:00,101.48,102.26,101.05,101.55,150240.0,101.48,102.26,101.05,101.55,150240.0
2022-12-15 12:30:00,101.55,101.6,100.85,100.89,28716.0,101.55,101.6,100.85,100.89,28716.0
2022-12-15 13:00:00,100.83,101.12,100.75,101.1,33926.0,100.83,101.12,100.75,101.1,33926.0
2022-12-15 13:30:00,101.07,101.07,100.39,100.53,35180.0,101.07,101.07,100.39,100.53,35180.0
2022-12-15 14:00:00,100.48,101.12,100.47,101.02,30473.0,100.48,101.12,100.47,101.02,30473.0
2022-12-15 14:30:00,100.97,101.77,100.88,101.75,60242.0,100.97,101.77,100.88,101.75,60242.0
2022-12-15 15:00:00,101.75,101.85,101.5,101.76,58113.0,101.75,101.85,101.5,101.76,58113.0
2022-12-15 15:30:00,101.73,101.73,101.26,101.59,241211.0,101.73,101.73,101.26,101.59,241211.0
2022-12-16 09:30:00,101.34,101.71,100.52,101.6,174390.0,101.34,101.71,100.52,101.6,174390.0
2022-12-16 10:00:00,101.48,101.53,100.54,100.78,101931.0,101.48,101.53,100.54,100.78,101931.0
2022-12-16 10:30:00,100.75,100.86,100.35,100.82,47558.0,100.75,100.86,100.35,100.82,47558.0
2022-12-16 11:00:00,100.86,101.24,100.38,101.04,75487.0,100.86,101.24,100.38,101.04,75487.0
2022-12-16 11:30:00,101.04,101.38,100.95,101.1,38657.0,101.04,101.38,100.95,101.1,38657.0
2022-12-16 12:00:00,101.07,101.22,100.6,100.63,85201.0,101.07,101.22,100.6,100.63,85201.0
2022-12-16 12:30:00,100.63,101.17,100.5,101.05,59967.0,100.63,101.17,100.5,101.05,59967.0
2022-12-16 13:00:00,101.08,101.34,100.61,100.75,77860.0,101.08,101.34,100.61,100.75,77860.0
2022-12-16 13:30:00,100.72,101.25,100.51,100.98,105912.0,100.72,101.25,100.51,100.98,105912.0
2022-12-16 14:00:00,100.99,101.2,100.59,100.65,47524.0,100.99,101.2,100.59,100.65,47524.0
2022-12-16 14:30:00,100.62,101.31,100.51,101.31,38849.0,100.62,101.31,100.51,101.31,38849.0
2022-12-16 15:00:00,101.31,101.44,100.99,101.19,55390.0,101.31,101.44,100.99,101.19,55390.0
2022-12-16 15:30:00,101.22,101.53,100.55,100.88,347165.0,101.22,101.53,100.55,100.88,347165.0
2022-12-19 09:30:00,100.37,100.6,98.83,99.12,169041.0,100.37,100.6,98.83,99.12,169041.0
2022-12-19 10:00:00,99.05,99.74,98.91,99.68,60649.0,99.05,99.74,98.91,99.68,60649.0
2022-12-19 10:30:00,99.67,99.68,98.65,98.79,152014.0,99.67,99.68,98.65,98.79,152014.0
2022-12-19 11:00:00,98.79,98.93,98.57,98.79,150684.0,98.79,98.93,98.57,98.79,150684.0
2022-12-19 11:30:00,98.8,99.29,98.52,98.93,147611.0,98.8,99.29,98.52,98.93,147611.0
2022-12-19 12:00:00,98.93,99.22,98.37,98.61,92249.0,98.93,99.22,98.37,98.61,92249.0
2022-12-19 12:30:00,98.61,98.94,98.59,98.73,112470.0,98.61,98.94,98.59,98.73,112470.0
2022-12-19 13:00:00,98.76,99.2,98.68,99.15,72984.0,98.76,99.2,98.68,99.15,72984.0
2022-12-19 13:30:00,99.15,99.18,98.77,98.9,307834.0,99.15,99.18,98.77,98.9,307834.0
2022-12-19 14:00:00,98.88,99.05,98.67,98.75,100834.0,98.88,99.05,98.67,98.75,100834.0
2022-12-19 14:30:00,98.77,98.97,98.51,98.76,258284.0,98.77,98.97,98.51,98.76,258284.0
2022-12-19 15:00:00,98.76,99.02,98.7,98.77,185040.0,98.76,99.02,98.7,98.77,185040.0
2022-12-19 15:30:00,98.76,98.92,98.23,98.62,457004.0,98.76,98.92,98.23,98.62,457004.0
2022-12-20 09:30:00,97.87,98.97,97.2,98.8,147535.0,97.87,98.97,97.2,98.8,147535.0
2022-12-20 10:00:00,98.79,99.27,98.6,99.05,91292.0,98.79,99.27,98.6,99.05,91292.0
2022-12-20 10:30:00,99.05,99.45,98.54,98.61,118188.0,99.05,99.45,98.54,98.61,118188.0
2022-12-20 11:00:00,98.59,99.0,98.11,98.63,184673.0,98.59,99.0,98.11,98.63,184673.0
2022-12-20 11:30:00,98.65,99.14,98.56,99.07,78915.0,98.65,99.14,98.56,99.07,78915.0
2022-12-20 12:00:00,99.06,99.15,98.89,98.92,68351.0,99.06,99.15,98.89,98.92,68351.0
2022-12-20 12:30:00,98.94,99.04,98.78,99.02,102273.0,98.94,99.04,98.78,99.02,102273.0
2022-12-20 13:00:00,99.02,99.09,98.86,98.91,67262.0,99.02,99.09,98.86,98.91,67262.0
2022-12-20 13:30:00,98.93,99.01,98.76,98.9,176448.0,98.93,99.01,98.76,98.9,176448.0
2022-12-20 14:00:00,98.92,99.05,98.7,98.97,165940.0,98.92,99.05,98.7,98.97,165940.0
2022-12-20 14:30:00,99.0,99.02,97.97,98.23,80643.0,99.0,99.02,97.97,98.23,80643.0
2022-12-20 15:00:00,98.25,98.66,98.14,98.59,127001.0,98.25,98.66,98.14,98.59,127001.0
2022-12-20 15:30:00,98.58,98.66,97.9,98.12,240865.0,98.58,98.66,97.9,98.12,240865.0
2022-12-21 09:30:00,98.2,98.33,97.23,97.93,92989.0,98.2,98.33,97.23,97.93,92989.0
2022-12-21 10:00:00,97.92,98.22,97.76,97.85,163807.0,97.92,98.22,97.76,97.85,163807.0
2022-12-21 10:30:00,97.88,98.46,97.71,98.31,87017.0,97.88,98.46,97.71,98.31,87017.0
2022-12-21 11:00:00,98.31,98.35,97.97,98.16,28043.0,98.31,98.35,97.97,98.16,28043.0
2022-12-21 11:30:00,98.19,98.53,97.9,98.17,94978.0,98.19,98.53,97.9,98.17,94978.0
2022-12-21 12:00:00,98.17,98.19,97.9,98.17,37083.0,98.17,98.19,97.9,98.17,37083.0
2022-12-21 12:30:00,98.14,99.04,98.14,99.01,81632.0,98.14,99.04,98.14,99.01,81632.0
2022-12-21 13:00:00,99.0,99.24,98.73,98.77,78787.0,99.0,99.24,98.73,98.77,78787.0
2022-12-21 13:30:00,98.73,99.34,98.73,99.27,49238.0,98.73,99.34,98.73,99.27,49238.0
2022-12-21 14:00:00,99.29,99.9,99.29,99.78,31428.0,99.29,99.9,99.29,99.78,31428.0
2022-12-21 14:30:00,99.73,99.77,98.97,99.03,36314.0,99.73,99.77,98.97,99.03,36314.0
2022-12-21 15:00:00,99.17,99.26,98.97,99.18,127927.0,99.17,99.26,98.97,99.18,127927.0
2022-12-21 15:30:00,99.12,99.92,99.12,99.9,211367.0,99.12,99.92,99.12,99.9,211367.0
2022-12-22 09:30:00,98.92,99.76,98.92,99.4,50810.0,98.92,99.76,98.92,99.4,50810.0
2022-12-22 10:00:00,99.44,99.44,98.0,98.28,70874.0,99.44,99.44,98.0,98.28,70874.0
2022-12-22 10:30:00,98.21,98.4,98.09,98.15,48509.0,98.21,98.4,98.09,98.15,48509.0
2022-12-22 11:00:00,98.13,98.43,97.95,98.11,132043.0,98.13,98.43,97.95,98.11,132043.0
2022-12-22 11:30:00,98.06,98.18,97.74,97.87,119078.0,98.06,98.18,97.74,97.87,119078.0
2022-12-22 12:00:00,97.83,98.03,97.65,97.7,98796.0,97.83,98.03,97.65,97.7,98796.0
2022-12-22 12:30:00,97.7,98.18,97.56,97.94,147990.0,97.7,98.18,97.56,97.94,147990.0
2022-12-22 13:00:00,97.91,98.06,97.55,97.58,84083.0,97.91,98.06,97.55,97.58,84083.0
2022-12-22 13:30:00,97.56,97.75,97.35,97.48,191618.0,97.56,97.75,97.35,97.48,191618.0
2022-12-22 14:00:00,97.48,98.27,97.41,98.27,126914.0,97.48,98.27,97.41,98.27,126914.0
2022-12-22 14:30:00,98.25,98.31,97.86,98.17,55286.0,98.25,98.31,97.86,98.17,55286.0
2022-12-22 15:00:00,98.2,98.89,98.09,98.87,67291.0,98.2,98.89,98.09,98.87,67291.0
2022-12-22 15:30:00,98.89,99.42,98.8,99.27,139819.0,98.89,99.42,98.8,99.27,139819.0
2022-12-23 09:30:00,98.98,99.69,98.78,99.0,88844.0,98.98,99.69,98.78,99.0,88844.0
2022-12-23 10:00:00,99.06,99.89,98.7,99.56,26252.0,99.06,99.89,98.7,99.56,26252.0
2022-12-23 10:30:00,99.71,99.82,99.06,99.19,41058.0,99.71,99.82,99.06,99.19,41058.0
2022-12-23 11:00:00,99.19,99.54,98.91,99.08,142528.0,99.19,99.54,98.91,99.08,142528.0
2022-12-23 11:30:00,99.1,99.38,99.04,99.27,43527.0,99.1,99.38,99.04,99.27,43527.0
2022-12-23 12:00:00,99.3,99.8,99.29,99.7,54006.0,99.3,99.8,99.29,99.7,54006.0
2022-12-23 12:30:00,99.62,99.74,99.33,99.49,25624.0,99.62,99.74,99.33,99.49,25624.0
2022-12-23 13:00:00,99.49,99.61,99.39,99.53,32303.0,99.49,99.61,99.39,99.53,32303.0
2022-12-23 13:30:00,99.55,99.64,99.4,99.46,55379.0,99.55,99.64,99.4,99.46,55379.0
2022-12-23 14:00:00,99.47,99.77,99.24,99.47,78897.0,99.47,99.77,99.24,99.47,78897.0
2022-12-23 14:30:00,99.53,99.56,99.37,99.48,31933.0,99.53,99.56,99.37,99.48,31933.0
2022-12-23 15:00:00,99.48,99.78,99.44,99.57,24794.0,99.48,99.78,99.44,99.57,24794.0
2022-12-23 15:30:00,99.57,99.93,99.41,99.85,90905.0,99.57,99.93,99.41,99.85,90905.0
2022-12-27 09:30:00,99.34,99.34,97.78,98.46,164044.0,99.34,99.34,97.78,98.46,164044.0
2022-12-27 10:00:00,98.38,99.28,98.04,98.93,142183.0,98.38,99.28,98.04,98.93,142183.0
2022-12-27 10:30:00,98.92,99.47,98.91,99.29,52785.0,98.92,99.47,98.91,99.29,52785.0
2022-12-27 11:00:00,99.28,99.45,98.89,99.27,63075.0,99.28,99.45,98.89,99.27,63075.0
2022-12-27 11:30:00,99.32,99.58,99.06,99.06,22511.0,99.32,99.58,99.06,99.06,22511.0
2022-12-27 12:00:00,99.08,99.41,99.01,99.09,32385.0,99.08,99.41,99.01,99.09,32385.0
2022-12-27 12:30:00,99.07,99.42,98.87,99.12,42726.0,99.07,99.42,98.87,99.12,42726.0
2022-12-27 13:00:00,99.12,99.25,98.79,98.79,36919.0,99.12,99.25,98.79,98.79,36919.0
2022-12-27 13:30:00,98.81,99.11,98.77,98.94,55034.0,98.81,99.11,98.77,98.94,55034.0
2022-12-27 14:00:00,98.94,99.17,98.86,98.94,26788.0,98.94,99.17,98.86,98.94,26788.0
2022-12-27 14:30:00,98.98,99.21,98.91,99.17,32295.0,98.98,99.21,98.91,99.17,32295.0
2022-12-27 15:00:00,99.18,99.45,99.17,99.44,22427.0,99.18,99.45,99.17,99.44,22427.0
2022-12-27 15:30:00,99.44,99.57,99.17,99.39,102027.0,99.44,99.57,99.17,99.39,102027.0
2022-12-28 09:30:00,99.42,99.47,98.66,99.37,40013.0,99.42,99.47,98.66,99.37,40013.0
2022-12-28 10:00:00,99.38,99.48,98.71,98.72,86104.0,99.38,99.48,98.71,98.72,86104.0
2022-12-28 10:30:00,98.83,99.25,98.77,98.88,147211.0,98.83,99.25,98.77,98.88,147211.0
2022-12-28 11:00:00,98.86,99.2,98.83,99.04,39502.0,98.86,99.2,98.83,99.04,39502.0
2022-12-28 11:30:00,99.08,99.12,98.85,98.98,57492.0,99.08,99.12,98.85,98.98,57492.0
2022-12-28 12:00:00,98.96,99.1,98.71,98.98,121226.0,98.96,99.1,98.71,98.98,121226.0
2022-12-28 12:30:00,98.98,99.31,98.98,99.31,16868.0,98.98,99.31,98.98,99.31,16868.0
2022-12-28 13:00:00,99.29,99.44,99.06,99.14,26307.0,99.29,99.44,99.06,99.14,26307.0
2022-12-28 13:30:00,99.07,99.27,98.91,99.13,62088.0,99.07,99.27,98.91,99.13,62088.0
2022-12-28 14:00:00,99.16,99.25,98.89,98.92,53343.0,99.16,99.25,98.89,98.92,53343.0
2022-12-28 14:30:00,98.9,99.25,98.88,99.07,95988.0,98.9,99.25,98.88,99.07,95988.0
2022-12-28 15:00:00,99.09,99.1,98.82,98.99,109512.0,99.09,99.1,98.82,98.99,109512.0
2022-12-28 15:30:00,98.99,99.73,98.55,99.69,500152.0,98.99,99.73,98.55,99.69,500152.0
2022-12-29 09:30:00,100.19,101.92,100.04,101.44,87662.0,100.19,101.92,100.04,101.44,87662.0
2022-12-29 10:00:00,101.55,101.82,101.08,101.58,119072.0,101.55,101.82,101.08,101.58,119072.0
2022-12-29 10:30:00,101.55,102.11,101.5,102.07,63755.0,101.55,102.11,101.5,102.07,63755.0
2022-12-29 11:00:00,102.07,102.21,101.39,101.59,110997.0,102.07,102.21,101.39,101.59,110997.0
2022-12-29 11:30:00,101.59,102.72,101.59,102.71,57909.0,101.59,102.72,101.59,102.71,57909.0
2022-12-29 12:00:00,102.78,102.78,101.66,101.81,47423.0,102.78,102.78,101.66,101.81,47423.0
2022-12-29 12:30:00,101.76,101.82,101.49,101.53,29692.0,101.76,101.82,101.49,101.53,29692.0
2022-12-29 13:00:00,101.55,102.0,101.5,101.88,56973.0,101.55,102.0,101.5,101.88,56973.0
2022-12-29 13:30:00,101.9,101.91,101.54,101.63,25939.0,101.9,101.91,101.54,101.63,25939.0
2022-12-29 14:00:00,101.66,101.83,101.36,101.79,35241.0,101.66,101.83,101.36,101.79,35241.0
2022-12-29 14:30:00,101.81,101.92,101.35,101.39,52320.0,101.81,101.92,101.35,101.39,52320.0
2022-12-29 15:00:00,101.37,101.85,101.37,101.73,67822.0,101.37,101.85,101.37,101.73,67822.0
2022-12-29 15:30:00,101.76,101.89,101.11,101.37,196838.0,101.76,101.89,101.11,101.37,196838.0
2022-12-30 09:30:00,100.04,101.34,99.97,101.07,67255.0,100.04,101.34,99.97,101.07,67255.0
2022-12-30 10:00:00,101.14,102.24,100.8,102.05,65088.0,101.14,102.24,100.8,102.05,65088.0
2022-12-30 10:30:00,102.04,102.66,101.85,102.48,58247.0,102.04,102.66,101.85,102.48,58247.0
2022-12-30 11:00:00,102.52,102.79,102.26,102.48,57886.0,102.52,102.79,102.26,102.48,57886.0
2022-12-30 11:30:00,102.46,102.93,102.35,102.84,76391.0,102.46,102.93,102.35,102.84,76391.0
2022-12-30 12:00:00,102.86,103.09,102.65,102.94,49465.0,102.86,103.09,102.65,102.94,49465.0
2022-12-30 12:30:00,102.89,103.09,102.85,103.09,52308.0,102.89,103.09,102.85,103.09,52308.0
2022-12-30 13:00:00,103.13,103.32,102.72,102.89,50194.0,103.13,103.32,102.72,102.89,50194.0
2022-12-30 13:30:00,102.86,103.05,102.74,102.92,49818.0,102.86,103.05,102.74,102.92,49818.0
2022-12-30 14:00:00,102.92,103.14,102.77,103.14,67544.0,102.92,103.14,102.77,103.14,67544.0
2022-12-30 14:30:00,103.1,103.48,102.96,103.02,78581.0,103.1,103.48,102.96,103.02,78581.0
2022-12-30 15:00:00,103.01,103.64,103.0,103.41,74749.0,103.01,103.64,103.0,103.41,74749.0
2022-12-30 15:30:00,103.45,104.46,103.45,104.14,243954.0,103.45,104.46,103.45,104.14,243954.0
2023-01-03 09:30:00,105.26,106.26,103.94,103.95,150060.0,105.26,106.26,103.94,103.95,150060.0
2023-01-03 10:00:00,103.94,103.98,102.55,102.81,78238.0,103.94,103.98,102.55,102.81,78238.0
2023-01-03 10:30:00,102.85,104.03,102.66,104.03,62401.0,102.85,104.03,102.66,104.03,62401.0
2023-01-03 11:00:00,104.08,104.18,103.1,103.29,76670.0,104.08,104.18,103.1,103.29,76670.0
2023-01-03 11:30:00,103.28,103.36,102.75,102.97,43423.0,103.28,103.36,102.75,102.97,43423.0
2023-01-03 12:00:00,102.91,103.02,102.62,102.9,57997.0,102.91,103.02,102.62,102.9,57997.0
2023-01-03 12:30:00,102.94,103.08,102.62,102.82,58702.0,102.94,103.08,102.62,102.82,58702.0
2023-01-03 13:00:00,102.85,103.04,102.44,102.96,44769.0,102.85,103.04,102.44,102.96,44769.0
2023-01-03 13:30:00,102.97,103.06,102.51,102.84,37211.0,102.97,103.06,102.51,102.84,37211.0
2023-01-03 14:00:00,102.84,103.09,102.68,102.77,44952.0,102.84,103.09,102.68,102.77,44952.0
2023-01-03 14:30:00,102.79,103.02,102.38,102.79,31480.0,102.79,103.02,102.38,102.79,31480.0
2023-01-03 15:00:00,102.79,103.14,102.7,103.0,84033.0,102.79,103.14,102.7,103.0,84033.0
2023-01-03 15:30:00,103.0,103.19,102.66,103.11,173237.0,103.0,103.19,102.66,103.11,173237.0
2023-01-04 09:30:00,103.5,106.32,103.5,106.02,101820.0,103.5,106.32,103.5,106.02,101820.0
2023-01-04 10:00:00,106.15,106.17,104.78,106.08,43674.0,106.15,106.17,104.78,106.08,43674.0
2023-01-04 10:30:00,106.02,106.65,105.7,106.58,42257.0,106.02,106.65,105.7,106.58,42257.0
2023-01-04 11:00:00,106.65,107.28,106.42,107.18,58160.0,106.65,107.28,106.42,107.18,58160.0
2023-01-04 11:30:00,107.21,108.63,107.21,108.34,104280.0,107.21,108.63,107.21,108.34,104280.0
2023-01-04 12:00:00,108.29,108.34,107.56,107.83,36388.0,108.29,108.34,107.56,107.83,36388.0
2023-01-04 12:30:00,107.76,107.93,107.0,107.02,58547.0,107.76,107.93,107.0,107.02,58547.0
2023-01-04 13:00:00,106.92,107.01,106.65,106.87,42241.0,106.92,107.01,106.65,106.87,42241.0
2023-01-04 13:30:00,106.88,107.26,106.88,107.12,28938.0,106.88,107.26,106.88,107.12,28938.0
2023-01-04 14:00:00,106.97,107.48,106.07,106.07,65551.0,106.97,107.48,106.07,106.07,65551.0
2023-01-04 14:30:00,106.06,106.8,105.96,106.76,52172.0,106.06,106.8,105.96,106.76,52172.0
2023-01-04 15:00:00,106.75,107.12,106.71,106.77,36436.0,106.75,107.12,106.71,106.77,36436.0
2023-01-04 15:30:00,106.73,106.83,106.14,106.77,157524.0,106.73,106.83,106.14,106.77,157524.0
2023-01-05 09:30:00,106.77,106.86,105.32,105.8,78003.0,106.77,106.86,105.32,105.8,78003.0
2023-01-05 10:00:00,105.79,106.55,105.74,106.37,52601.0,105.79,106.55,105.74,106.37,52601.0
2023-01-05 10:30:00,106.32,106.49,105.79,105.84,44456.0,106.32,106.49,105.79,105.84,44456.0
2023-01-05 11:00:00,105.88,106.36,105.65,105.85,35490.0,105.88,106.36,105.65,105.85,35490.0
2023-01-05 11:30:00,105.89,106.35,105.73,106.02,21434.0,105.89,106.35,105.73,106.02,21434.0
2023-01-05 12:00:00,106.01,106.24,105.75,106.0,52191.0,106.01,106.24,105.75,106.0,52191.0
2023-01-05 12:30:00,106.03,106.21,105.71,105.88,35828.0,106.03,106.21,105.71,105.88,35828.0
2023-01-05 13:00:00,105.85,106.95,105.85,106.76,49413.0,105.85,106.95,105.85,106.76,49413.0
2023-01-05 13:30:00,106.76,106.86,105.95,106.05,48248.0,106.76,106.86,105.95,106.05,48248.0
2023-01-05 14:00:00,106.02,106.33,105.87,106.11,27802.0,106.02,106.33,105.87,106.11,27802.0
2023-01-05 14:30:00,106.12,106.62,106.04,106.17,45496.0,106.12,106.62,106.04,106.17,45496.0
2023-01-05 15:00:00,106.14,106.17,105.88,106.02,41007.0,106.14,106.17,105.88,106.02,41007.0
2023-01-05 15:30:00,106.04,106.17,105.92,105.95,157858.0,106.04,106.17,105.92,105.95,157858.0
2023-01-06 09:30:00,107.08,107.08,103.27,103.94,427539.0,107.08,107.08,103.27,103.94,427539.0
2023-01-06 10:00:00,103.94,104.89,103.75,103.85,94064.0,103.94,104.89,103.75,103.85,94064.0
2023-01-06 10:30:00,103.86,104.7,103.82,104.34,103086.0,103.86,104.7,103.82,104.34,103086.0
2023-01-06 11:00:00,104.33,104.71,103.87,104.52,88328.0,104.33,104.71,103.87,104.52,88328.0
2023-01-06 11:30:00,104.57,104.66,103.97,104.03,66829.0,104.57,104.66,103.97,104.03,66829.0
2023-01-06 12:00:00,104.01,104.24,103.71,103.99,150237.0,104.01,104.24,103.71,103.99,150237.0
2023-01-06 12:30:00,104.03,104.78,104.02,104.33,56650.0,104.03,104.78,104.02,104.33,56650.0
2023-01-06 13:00:00,104.39,104.64,104.1,104.14,75433.0,104.39,104.64,104.1,104.14,75433.0
2023-01-06 13:30:00,104.13,104.51,103.99,104.27,161479.0,104.13,104.51,103.99,104.27,161479.0
2023-01-06 14:00:00,104.29,104.69,104.09,104.39,82463.0,104.29,104.69,104.09,104.39,82463.0
2023-01-06 14:30:00,104.42,104.87,104.33,104.66,43246.0,104.42,104.87,104.33,104.66,43246.0
2023-01-06 15:00:00,104.67,105.1,104.67,104.76,70388.0,104.67,105.1,104.67,104.76,70388.0
2023-01-06 15:30:00,104.77,105.29,104.49,104.73,201326.0,104.77,105.29,104.49,104.73,201326.0
2023-01-09 09:30:00,105.26,106.1,105.13,105.95,64334.0,105.26,106.1,105.13,105.95,64334.0
2023-01-09 10:00:00,105.95,107.11,105.95,107.05,92693.0,105.95,107.11,105.95,107.05,92693.0
2023-01-09 10:30:00,107.14,107.23,106.59,106.61,52622.0,107.14,107.23,106.59,106.61,52622.0
2023-01-09 11:00:00,106.59,107.03,106.55,106.92,52830.0,106.59,107.03,106.55,106.92,52830.0
2023-01-09 11:30:00,106.9,107.05,106.74,106.8,44626.0,106.9,107.05,106.74,106.8,44626.0
2023-01-09 12:00:00,106.76,107.23,106.65,107.23,72868.0,106.76,107.23,106.65,107.23,72868.0
2023-01-09 12:30:00,107.22,107.29,106.62,106.89,73297.0,107.22,107.29,106.62,106.89,73297.0
2023-01-09 13:00:00,106.86,107.01,106.68,106.71,75700.0,106.86,107.01,106.68,106.71,75700.0
2023-01-09 13:30:00,106.71,106.99,106.65,106.78,46358.0,106.71,106.99,106.65,106.78,46358.0
2023-01-09 14:00:00,106.83,106.96,106.68,106.73,57416.0,106.83,106.96,106.68,106.73,57416.0
2023-01-09 14:30:00,106.67,106.67,106.08,106.11,92173.0,106.67,106.67,106.08,106.11,92173.0
2023-01-09 15:00:00,106.06,106.06,105.45,105.67,125377.0,106.06,106.06,105.45,105.67,125377.0
2023-01-09 15:30:00,105.66,105.67,104.91,105.11,190587.0,105.66,105.67,104.91,105.11,190587.0
2023-01-10 09:30:00,104.79,105.92,104.79,105.54,36845.0,104.79,105.92,104.79,105.54,36845.0
2023-01-10 10:00:00,105.51,106.02,105.04,105.53,56168.0,105.51,106.02,105.04,105.53,56168.0
2023-01-10 10:30:00,105.46,106.25,105.14,106.12,42253.0,105.46,106.25,105.14,106.12,42253.0
2023-01-10 11:00:00,106.14,106.68,106.14,106.45,46057.0,106.14,106.68,106.14,106.45,46057.0
2023-01-10 11:30:00,106.41,106.45,105.65,105.72,36187.0,106.41,106.45,105.65,105.72,36187.0
2023-01-10 12:00:00,105.72,105.72,105.28,105.67,23957.0,105.72,105.72,105.28,105.67,23957.0
2023-01-10 12:30:00,105.67,106.13,105.63,106.13,19552.0,105.67,106.13,105.63,106.13,19552.0
2023-01-10 13:00:00,106.08,106.25,105.9,105.95,22792.0,106.08,106.25,105.9,105.95,22792.0
2023-01-10 13:30:00,105.96,106.03,105.72,105.88,26747.0,105.96,106.03,105.72,105.88,26747.0
2023-01-10 14:00:00,105.88,106.32,105.83,106.3,45053.0,105.88,106.32,105.83,106.3,45053.0
2023-01-10 14:30:00,106.35,106.6,106.26,106.49,39473.0,106.35,106.6,106.26,106.49,39473.0
2023-01-10 15:00:00,106.46,106.46,105.34,105.92,159814.0,106.46,106.46,105.34,105.92,159814.0
2023-01-10 15:30:00,105.91,105.95,105.26,105.55,162686.0,105.91,105.95,105.26,105.55,162686.0
2023-01-11 09:30:00,105.98,106.92,105.0,106.67,84776.0,105.98,106.92,105.0,106.67,84776.0
2023-01-11 10:00:00,106.56,106.79,106.11,106.79,42381.0,106.56,106.79,106.11,106.79,42381.0
2023-01-11 10:30:00,106.77,106.79,105.88,105.98,27264.0,106.77,106.79,105.88,105.98,27264.0
2023-01-11 11:00:00,105.98,106.52,105.84,106.24,51104.0,105.98,106.52,105.84,106.24,51104.0
2023-01-11 11:30:00,106.27,106.93,106.26,106.73,32064.0,106.27,106.93,106.26,106.73,32064.0
2023-01-11 12:00:00,106.68,106.68,104.98,105.87,228107.0,106.68,106.68,104.98,105.87,228107.0
2023-01-11 12:30:00,105.92,105.96,105.36,105.56,57369.0,105.92,105.96,105.36,105.56,57369.0
2023-01-11 13:00:00,105.56,105.67,105.04,105.11,46551.0,105.56,105.67,105.04,105.11,46551.0
2023-01-11 13:30:00,105.09,105.3,104.99,105.05,55343.0,105.09,105.3,104.99,105.05,55343.0
2023-01-11 14:00:00,105.04,105.12,104.41,104.6,64483.0,105.04,105.12,104.41,104.6,64483.0
2023-01-11 14:30:00,104.68,105.12,104.61,105.1,61748.0,104.68,105.12,104.61,105.1,61748.0
2023-01-11 15:00:00,105.12,105.57,105.1,105.18,41466.0,105.12,105.57,105.1,105.18,41466.0
2023-01-11 15:30:00,105.19,105.31,104.88,105.29,197474.0,105.19,105.31,104.88,105.29,197474.0
2023-01-12 09:30:00,104.91,105.06,101.53,101.91,160952.0,104.91,105.06,101.53,101.91,160952.0
2023-01-12 10:00:00,101.91,103.52,101.7,103.37,131446.0,101.91,103.52,101.7,103.37,131446.0
2023-01-12 10:30:00,103.42,104.09,102.98,103.87,75993.0,103.42,104.09,102.98,103.87,75993.0
2023-01-12 11:00:00,103.81,103.95,103.33,103.7,91009.0,103.81,103.95,103.33,103.7,91009.0
2023-01-12 11:30:00,103.71,103.79,103.31,103.56,58542.0,103.71,103.79,103.31,103.56,58542.0
2023-01-12 12:00:00,103.58,104.3,103.56,104.17,32385.0,103.58,104.3,103.56,104.17,32385.0
2023-01-12 12:30:00,104.17,104.71,103.76,104.25,136948.0,104.17,104.71,103.76,104.25,136948.0
2023-01-12 13:00:00,104.25,104.59,103.79,103.88,39973.0,104.25,104.59,103.79,103.88,39973.0
2023-01-12 13:30:00,103.76,104.65,103.57,104.58,39821.0,103.76,104.65,103.57,104.58,39821.0
2023-01-12 14:00:00,104.55,104.81,104.42,104.42,45198.0,104.55,104.81,104.42,104.42,45198.0
2023-01-12 14:30:00,104.45,104.66,104.21,104.37,35815.0,104.45,104.66,104.21,104.37,35815.0
2023-01-12 15:00:00,104.41,104.59,104.18,104.52,44036.0,104.41,104.59,104.18,104.52,44036.0
2023-01-12 15:30:00,104.52,104.63,104.08,104.29,183553.0,104.52,104.63,104.08,104.29,183553.0
2023-01-13 09:30:00,103.41,104.1,103.08,103.46,46559.0,103.41,104.1,103.08,103.46,46559.0
2023-01-13 10:00:00,103.27,104.05,103.06,103.85,52353.0,103.27,104.05,103.06,103.85,52353.0
2023-01-13 10:30:00,103.83,104.17,103.35,103.42,47523.0,103.83,104.17,103.35,103.42,47523.0
2023-01-13 11:00:00,103.4,104.68,103.37,104.3,107295.0,103.4,104.68,103.37,104.3,107295.0
2023-01-13 11:30:00,104.3,104.43,103.71,103.93,71975.0,104.3,104.43,103.71,103.93,71975.0
2023-01-13 12:00:00,103.88,104.31,103.87,104.31,27404.0,103.88,104.31,103.87,104.31,27404.0
2023-01-13 12:30:00,104.33,104.5,103.9,103.98,44552.0,104.33,104.5,103.9,103.98,44552.0
2023-01-13 13:00:00,103.96,104.0,103.72,103.84,19309.0,103.96,104.0,103.72,103.84,19309.0
2023-01-13 13:30:00,103.81,104.15,103.81,104.15,15795.0,103.81,104.15,103.81,104.15,15795.0
2023-01-13 14:00:00,104.17,104.95,104.17,104.92,65843.0,104.17,104.95,104.17,104.92,65843.0
2023-01-13 14:30:00,104.92,104.96,104.65,104.65,30411.0,104.92,104.96,104.65,104.65,30411.0
2023-01-13 15:00:00,104.69,105.09,104.55,104.95,51775.0,104.69,105.09,104.55,104.95,51775.0
2023-01-13 15:30:00,104.93,105.08,104.72,105.03,177901.0,104.93,105.08,104.72,105.03,177901.0
2023-01-17 09:30:00,105.09,105.09,103.25,104.23,100363.0,105.09,105.09,103.25,104.23,100363.0
2023-01-17 10:00:00,104.25,105.02,104.18,104.94,74831.0,104.25,105.02,104.18,104.94,74831.0
2023-01-17 10:30:00,104.93,105.04,104.07,104.2,53703.0,104.93,105.04,104.07,104.2,53703.0
2023-01-17 11:00:00,104.26,104.67,104.17,104.43,37361.0,104.26,104.67,104.17,104.43,37361.0
2023-01-17 11:30:00,104.43,105.02,104.21,104.7,60103.0,104.43,105.02,104.21,104.7,60103.0
2023-01-17 12:00:00,104.72,105.0,104.58,104.92,42061.0,104.72,105.0,104.58,104.92,42061.0
2023-01-17 12:30:00,104.92,105.23,104.66,105.03,39424.0,104.92,105.23,104.66,105.03,39424.0
2023-01-17 13:00:00,105.1,105.37,104.95,105.02,37462.0,105.1,105.37,104.95,105.02,37462.0
2023-01-17 13:30:00,105.0,105.64,104.97,105.38,68047.0,105.0,105.64,104.97,105.38,68047.0
2023-01-17 14:00:00,105.39,105.39,104.68,104.95,55988.0,105.39,105.39,104.68,104.95,55988.0
2023-01-17 14:30:00,104.95,105.17,104.63,104.66,44564.0,104.95,105.17,104.63,104.66,44564.0
2023-01-17 15:00:00,104.69,104.91,104.34,104.6,73409.0,104.69,104.91,104.34,104.6,73409.0
2023-01-17 15:30:00,104.63,104.71,104.06,104.55,203005.0,104.63,104.71,104.06,104.55,203005.0
2023-01-18 09:30:00,104.54,105.75,104.45,105.03,60641.0,104.54,105.75,104.45,105.03,60641.0
2023-01-18 10:00:00,105.0,105.5,104.97,105.29,42289.0,105.0,105.5,104.97,105.29,42289.0
2023-01-18 10:30:00,105.32,105.33,104.05,104.39,54507.0,105.32,105.33,104.05,104.39,54507.0
2023-01-18 11:00:00,104.38,104.48,103.68,103.95,48433.0,104.38,104.48,103.68,103.95,48433.0
2023-01-18 11:30:00,103.9,104.1,103.57,103.96,57919.0,103.9,104.1,103.57,103.96,57919.0
2023-01-18 12:00:00,103.9,104.09,103.42,103.92,44008.0,103.9,104.09,103.42,103.92,44008.0
2023-01-18 12:30:00,103.9,104.19,103.66,103.67,22509.0,103.9,104.19,103.66,103.67,22509.0
2023-01-18 13:00:00,103.67,103.81,103.55,103.78,16571.0,103.67,103.81,103.55,103.78,16571.0
2023-01-18 13:30:00,103.75,104.19,103.74,104.03,31825.0,103.75,104.19,103.74,104.03,31825.0
2023-01-18 14:00:00,104.03,104.25,103.68,104.23,27970.0,104.03,104.25,103.68,104.23,27970.0
2023-01-18 14:30:00,104.18,104.21,103.53,103.85,80420.0,104.18,104.21,103.53,103.85,80420.0
2023-01-18 15:00:00,103.87,103.9,103.53,103.68,53542.0,103.87,103.9,103.53,103.68,53542.0
2023-01-18 15:30:00,103.63,103.64,103.05,103.22,166254.0,103.63,103.64,103.05,103.22,166254.0
2023-01-19 09:30:00,103.0,103.39,102.24,102.94,102277.0,103.0,103.39,102.24,102.94,102277.0
2023-01-19 10:00:00,102.76,103.36,102.62,103.01,30893.0,102.76,103.36,102.62,103.01,30893.0
2023-01-19 10:30:00,102.96,103.2,102.26,102.27,58125.0,102.96,103.2,102.26,102.27,58125.0
2023-01-19 11:00:00,102.26,102.7,101.97,102.05,31166.0,102.26,102.7,101.97,102.05,31166.0
2023-01-19 11:30:00,102.01,102.17,101.77,101.87,43821.0,102.01,102.17,101.77,101.87,43821.0
2023-01-19 12:00:00,101.86,102.42,101.86,102.35,30818.0,101.86,102.42,101.86,102.35,30818.0
2023-01-19 12:30:00,102.37,102.68,101.97,102.2,38261.0,102.37,102.68,101.97,102.2,38261.0
2023-01-19 13:00:00,102.21,102.66,102.21,102.4,17546.0,102.21,102.66,102.21,102.4,17546.0
2023-01-19 13:30:00,102.46,102.74,102.31,102.44,33676.0,102.46,102.74,102.31,102.44,33676.0
2023-01-19 14:00:00,102.44,102.92,102.31,102.92,33870.0,102.44,102.92,102.31,102.92,33870.0
2023-01-19 14:30:00,102.93,103.29,102.9,103.02,48409.0,102.93,103.29,102.9,103.02,48409.0
2023-01-19 15:00:00,103.01,103.44,103.01,103.33,52175.0,103.01,103.44,103.01,103.33,52175.0
2023-01-19 15:30:00,103.29,103.3,102.17,102.24,184612.0,103.29,103.3,102.17,102.24,184612.0
2023-01-20 09:30:00,103.38,104.89,103.13,104.88,156800.0,103.38,104.89,103.13,104.88,156800.0
2023-01-20 10:00:00,104.87,105.1,104.7,105.09,79675.0,104.87,105.1,104.7,105.09,79675.0
2023-01-20 10:30:00,105.28,105.54,105.18,105.43,52760.0,105.28,105.54,105.18,105.43,52760.0
2023-01-20 11:00:00,105.42,106.37,105.41,106.3,86618.0,105.42,106.37,105.41,106.3,86618.0
2023-01-20 11:30:00,106.34,106.57,106.0,106.23,33700.0,106.34,106.57,106.0,106.23,33700.0
2023-01-20 12:00:00,106.27,106.41,105.81,105.9,21376.0,106.27,106.41,105.81,105.9,21376.0
2023-01-20 12:30:00,105.82,106.16,105.77,105.95,20804.0,105.82,106.16,105.77,105.95,20804.0
2023-01-20 13:00:00,105.96,106.38,105.86,106.03,75725.0,105.96,106.38,105.86,106.03,75725.0
2023-01-20 13:30:00,106.04,106.29,105.95,106.07,24492.0,106.04,106.29,105.95,106.07,24492.0
2023-01-20 14:00:00,106.09,106.44,105.92,106.44,23538.0,106.09,106.44,105.92,106.44,23538.0
2023-01-20 14:30:00,106.48,106.61,106.04,106.15,30977.0,106.48,106.61,106.04,106.15,30977.0
2023-01-20 15:00:00,106.21,106.72,106.19,106.24,35086.0,106.21,106.72,106.19,106.24,35086.0
2023-01-20 15:30:00,106.24,106.69,106.11,106.58,218367.0,106.24,106.69,106.11,106.58,218367.0
2023-01-23 09:30:00,107.13,107.93,106.77,107.8,63313.0,107.13,107.93,106.77,107.8,63313.0
2023-01-23 10:00:00,107.8,109.48,107.8,109.4,73915.0,107.8,109.48,107.8,109.4,73915.0
2023-01-23 10:30:00,109.4,109.69,109.35,109.56,86370.0,109.4,109.69,109.35,109.56,86370.0
2023-01-23 11:00:00,109.56,110.09,109.5,109.96,76760.0,109.56,110.09,109.5,109.96,76760.0
2023-01-23 11:30:00,109.91,110.34,109.88,110.21,94579.0,109.91,110.34,109.88,110.21,94579.0
2023-01-23 12:00:00,110.15,110.25,109.92,110.15,42976.0,110.15,110.25,109.92,110.15,42976.0
2023-01-23 12:30:00,110.17,110.67,109.96,110.67,38774.0,110.17,110.67,109.96,110.67,38774.0
2023-01-23 13:00:00,110.73,110.73,110.38,110.65,30211.0,110.73,110.73,110.38,110.65,30211.0
2023-01-23 13:30:00,110.74,110.83,110.18,110.35,46351.0,110.74,110.83,110.18,110.35,46351.0
2023-01-23 14:00:00,110.32,110.59,109.92,110.51,59142.0,110.32,110.59,109.92,110.51,59142.0
2023-01-23 14:30:00,110.53,110.58,110.0,110.26,90960.0,110.53,110.58,110.0,110.26,90960.0
2023-01-23 15:00:00,110.26,110.47,110.09,110.28,44545.0,110.26,110.47,110.09,110.28,44545.0
2023-01-23 15:30:00,110.3,110.94,110.3,110.68,256539.0,110.3,110.94,110.3,110.68,256539.0
2023-01-24 09:30:00,110.47,111.19,109.59,109.82,60861.0,110.47,111.19,109.59,109.82,60861.0
2023-01-24 10:00:00,109.79,110.18,109.05,110.0,30619.0,109.79,110.18,109.05,110.0,30619.0
2023-01-24 10:30:00,110.02,110.31,109.77,109.97,34467.0,110.02,110.31,109.77,109.97,34467.0
2023-01-24 11:00:00,110.03,110.55,109.74,110.55,52818.0,110.03,110.55,109.74,110.55,52818.0
2023-01-24 11:30:00,110.56,110.91,110.52,110.89,38454.0,110.56,110.91,110.52,110.89,38454.0
2023-01-24 12:00:00,110.92,111.06,110.8,110.98,59765.0,110.92,111.06,110.8,110.98,59765.0
2023-01-24 12:30:00,110.98,111.07,110.79,111.02,37303.0,110.98,111.07,110.79,111.02,37303.0
2023-01-24 13:00:00,111.0,111.15,110.9,111.01,23250.0,111.0,111.15,110.9,111.01,23250.0
2023-01-24 13:30:00,111.03,111.66,111.03,111.23,27179.0,111.03,111.66,111.03,111.23,27179.0
2023-01-24 14:00:00,111.2,111.38,110.94,111.29,31327.0,111.2,111.38,110.94,111.29,31327.0
2023-01-24 14:30:00,111.32,111.53,111.26,111.5,33179.0,111.32,111.53,111.26,111.5,33179.0
2023-01-24 15:00:00,111.52,111.56,111.06,111.47,44985.0,111.52,111.56,111.06,111.47,44985.0
2023-01-24 15:30:00,111.45,111.48,110.89,111.27,232684.0,111.45,111.48,110.89,111.27,232684.0
2023-01-25 09:30:00,109.59,110.99,109.56,109.65,90363.0,109.59,110.99,109.56,109.65,90363.0
2023-01-25 10:00:00,109.68,109.91,109.26,109.83,82723.0,109.68,109.91,109.26,109.83,82723.0
2023-01-25 10:30:00,109.84,109.97,109.41,109.85,93444.0,109.84,109.97,109.41,109.85,93444.0
2023-01-25 11:00:00,109.85,110.18,109.74,109.98,41352.0,109.85,110.18,109.74,109.98,41352.0
2023-01-25 11:30:00,110.0,110.67,109.97,110.54,60787.0,110.0,110.67,109.97,110.54,60787.0
2023-01-25 12:00:00,110.5,110.93,110.26,110.61,54851.0,110.5,110.93,110.26,110.61,54851.0
2023-01-25 12:30:00,110.51,111.06,110.42,111.0,69467.0,110.51,111.06,110.42,111.0,69467.0
2023-01-25 13:00:00,110.98,111.39,110.9,110.98,48870.0,110.98,111.39,110.9,110.98,48870.0
2023-01-25 13:30:00,110.98,111.1,110.6,110.85,34871.0,110.98,111.1,110.6,110.85,34871.0
2023-01-25 14:00:00,110.9,110.9,110.32,110.45,61848.0,110.9,110.9,110.32,110.45,61848.0
2023-01-25 14:30:00,110.45,110.55,110.2,110.32,74499.0,110.45,110.55,110.2,110.32,74499.0
2023-01-25 15:00:00,110.31,110.58,110.23,110.39,91308.0,110.31,110.58,110.23,110.39,91308.0
2023-01-25 15:30:00,110.4,110.76,110.03,110.72,421938.0,110.4,110.76,110.03,110.72,421938.0
2023-01-26 09:30:00,111.98,112.25,111.18,111.49,64083.0,111.98,112.25,111.18,111.49,64083.0
2023-01-26 10:00:00,111.5,111.84,111.24,111.42,34729.0,111.5,111.84,111.24,111.42,34729.0
2023-01-26 10:30:00,111.41,111.67,110.9,111.05,45560.0,111.41,111.67,110.9,111.05,45560.0
2023-01-26 11:00:00,111.04,111.35,110.56,111.07,101483.0,111.04,111.35,110.56,111.07,101483.0
2023-01-26 11:30:00,111.01,111.34,110.97,111.18,167447.0,111.01,111.34,110.97,111.18,167447.0
2023-01-26 12:00:00,111.17,111.57,111.02,111.17,24149.0,111.17,111.57,111.02,111.17,24149.0
2023-01-26 12:30:00,111.11,111.23,110.84,110.98,31287.0,111.11,111.23,110.84,110.98,31287.0
2023-01-26 13:00:00,110.98,111.27,110.76,111.17,22325.0,110.98,111.27,110.76,111.17,22325.0
2023-01-26 13:30:00,111.17,111.54,111.1,111.32,29316.0,111.17,111.54,111.1,111.32,29316.0
2023-01-26 14:00:00,111.34,111.37,110.99,111.12,20170.0,111.34,111.37,110.99,111.12,20170.0
2023-01-26 14:30:00,111.1,111.27,111.01,111.1,25001.0,111.1,111.27,111.01,111.1,25001.0
2023-01-26 15:00:00,111.1,111.8,111.1,111.66,44518.0,111.1,111.8,111.1,111.66,44518.0
2023-01-26 15:30:00,111.66,111.94,111.58,111.88,147248.0,111.66,111.94,111.58,111.88,147248.0
2023-01-27 09:30:00,114.22,115.34,113.36,114.87,288053.0,114.22,115.34,113.36,114.87,288053.0
2023-01-27 10:00:00,114.92,115.01,113.95,114.68,78461.0,114.92,115.01,113.95,114.68,78461.0
2023-01-27 10:30:00,114.73,114.76,113.72,114.22,86933.0,114.73,114.76,113.72,114.22,86933.0
2023-01-27 11:00:00,114.11,114.43,113.72,114.41,36447.0,114.11,114.43,113.72,114.41,36447.0
2023-01-27 11:30:00,114.41,114.52,114.05,114.21,34505.0,114.41,114.52,114.05,114.21,34505.0
2023-01-27 12:00:00,114.21,115.0,114.2,114.65,39798.0,114.21,115.0,114.2,114.65,39798.0
2023-01-27 12:30:00,114.63,115.0,114.58,114.95,39886.0,114.63,115.0,114.58,114.95,39886.0
2023-01-27 13:00:00,114.94,115.03,114.33,114.39,66875.0,114.94,115.03,114.33,114.39,66875.0
2023-01-27 13:30:00,114.37,114.5,113.84,114.32,58397.0,114.37,114.5,113.84,114.32,58397.0
2023-01-27 14:00:00,114.35,114.49,113.93,114.0,41507.0,114.35,114.49,113.93,114.0,41507.0
2023-01-27 14:30:00,114.02,114.71,113.99,114.62,44689.0,114.02,114.71,113.99,114.62,44689.0
2023-01-27 15:00:00,114.62,115.0,114.59,114.96,72457.0,114.62,115.0,114.59,114.96,72457.0
2023-01-27 15:30:00,114.99,115.05,114.04,114.28,296283.0,114.99,115.05,114.04,114.28,296283.0
2023-01-30 09:30:00,113.1,113.69,112.33,113.67,63159.0,113.1,113.69,112.33,113.67,63159.0
2023-01-30 10:00:00,113.68,114.01,113.47,113.65,43538.0,113.68,114.01,113.47,113.65,43538.0
2023-01-30 10:30:00,113.77,114.09,113.28,113.78,52393.0,113.77,114.09,113.28,113.78,52393.0
2023-01-30 11:00:00,113.78,113.92,113.33,113.52,52868.0,113.78,113.92,113.33,113.52,52868.0
2023-01-30 11:30:00,113.54,114.02,113.52,114.01,63090.0,113.54,114.02,113.52,114.01,63090.0
2023-01-30 12:00:00,113.99,114.04,113.31,113.84,91710.0,113.99,114.04,113.31,113.84,91710.0
2023-01-30 12:30:00,113.83,114.33,113.76,114.31,51418.0,113.83,114.33,113.76,114.31,51418.0
2023-01-30 13:00:00,114.28,114.54,113.81,114.3,60701.0,114.28,114.54,113.81,114.3,60701.0
2023-01-30 13:30:00,114.21,114.21,113.26,113.38,34497.0,114.21,114.21,113.26,113.38,34497.0
2023-01-30 14:00:00,113.43,113.72,113.35,113.36,22880.0,113.43,113.72,113.35,113.36,22880.0
2023-01-30 14:30:00,113.33,113.52,113.15,113.52,35059.0,113.33,113.52,113.15,113.52,35059.0
2023-01-30 15:00:00,113.54,113.57,112.85,113.0,37986.0,113.54,113.57,112.85,113.0,37986.0
2023-01-30 15:30:00,113.02,113.36,112.5,112.62,127105.0,113.02,113.36,112.5,112.62,127105.0
2023-01-31 09:30:00,112.53,113.29,112.53,112.68,51395.0,112.53,113.29,112.53,112.68,51395.0
2023-01-31 10:00:00,112.74,113.26,112.45,113.26,30930.0,112.74,113.26,112.45,113.26,30930.0
2023-01-31 10:30:00,113.36,113.48,113.11,113.24,30413.0,113.36,113.48,113.11,113.24,30413.0
2023-01-31 11:00:00,113.25,113.51,113.17,113.42,31862.0,113.25,113.51,113.17,113.42,31862.0
2023-01-31 11:30:00,113.39,113.44,113.08,113.26,22387.0,113.39,113.44,113.08,113.26,22387.0
2023-01-31 12:00:00,113.28,113.59,113.16,113.18,45770.0,113.28,113.59,113.16,113.18,45770.0
2023-01-31 12:30:00,113.18,113.67,112.92,113.45,24536.0,113.18,113.67,112.92,113.45,24536.0
2023-01-31 13:00:00,113.45,113.6,113.04,113.05,23545.0,113.45,113.6,113.04,113.05,23545.0
2023-01-31 13:30:00,113.06,113.5,113.05,113.47,21342.0,113.06,113.5,113.05,113.47,21342.0
2023-01-31 14:00:00,113.48,113.79,113.41,113.59,30800.0,113.48,113.79,113.41,113.59,30800.0
2023-01-31 14:30:00,113.59,113.61,113.27,113.27,39024.0,113.59,113.61,113.27,113.27,39024.0
2023-01-31 15:00:00,113.28,113.37,112.69,112.71,48482.0,113.28,113.37,112.69,112.71,48482.0
2023-01-31 15:30:00,112.74,113.35,112.68,113.23,276703.0,112.74,113.35,112.68,113.23,276703.0
2023-02-01 09:30:00,111.25,111.51,108.76,110.55,445118.0,111.25,111.51,108.76,110.55,445118.0
2023-02-01 10:00:00,110.61,111.63,110.0,110.45,181258.0,110.61,111.63,110.0,110.45,181258.0
2023-02-01 10:30:00,110.44,110.55,109.3,109.37,188909.0,110.44,110.55,109.3,109.37,188909.0
2023-02-01 11:00:00,109.34,110.29,109.21,110.05,112733.0,109.34,110.29,109.21,110.05,112733.0
2023-02-01 11:30:00,110.09,110.65,109.44,109.68,134003.0,110.09,110.65,109.44,109.68,134003.0
2023-02-01 12:00:00,109.69,110.06,109.31,109.47,88966.0,109.69,110.06,109.31,109.47,88966.0
2023-02-01 12:30:00,109.47,109.89,109.22,109.69,74539.0,109.47,109.89,109.22,109.69,74539.0
2023-02-01 13:00:00,109.69,110.07,109.49,109.66,98001.0,109.69,110.07,109.49,109.66,98001.0
2023-02-01 13:30:00,109.65,110.04,109.58,109.89,95635.0,109.65,110.04,109.58,109.89,95635.0
2023-02-01 14:00:00,109.84,110.68,109.5,110.34,104092.0,109.84,110.68,109.5,110.34,104092.0
2023-02-01 14:30:00,110.34,112.01,109.74,111.48,137269.0,110.34,112.01,109.74,111.48,137269.0
2023-02-01 15:00:00,111.46,112.25,111.44,112.06,123596.0,111.46,112.25,111.44,112.06,123596.0
2023-02-01 15:30:00,112.1,112.66,111.85,112.25,293680.0,112.1,112.66,111.85,112.25,293680.0
2023-02-02 09:30:00,114.08,114.2,112.44,113.48,182694.0,114.08,114.2,112.44,113.48,182694.0
2023-02-02 10:00:00,113.49,113.6,112.88,113.22,279615.0,113.49,113.6,112.88,113.22,279615.0
2023-02-02 10:30:00,113.27,114.35,113.22,113.85,165992.0,113.27,114.35,113.22,113.85,165992.0
2023-02-02 11:00:00,113.85,114.11,113.6,113.81,104940.0,113.85,114.11,113.6,113.81,104940.0
2023-02-02 11:30:00,113.82,113.97,113.22,113.43,180996.0,113.82,113.97,113.22,113.43,180996.0
2023-02-02 12:00:00,113.46,113.51,112.7,112.84,64628.0,113.46,113.51,112.7,112.84,64628.0
2023-02-02 12:30:00,112.85,113.0,112.06,112.49,119640.0,112.85,113.0,112.06,112.49,119640.0
2023-02-02 13:00:00,112.47,113.65,112.31,113.57,93238.0,112.47,113.65,112.31,113.57,93238.0
2023-02-02 13:30:00,113.59,114.38,113.59,113.96,91926.0,113.59,114.38,113.59,113.96,91926.0
2023-02-02 14:00:00,113.95,114.5,113.68,113.69,93607.0,113.95,114.5,113.68,113.69,93607.0
2023-02-02 14:30:00,113.69,113.83,113.24,113.31,63325.0,113.69,113.83,113.24,113.31,63325.0
2023-02-02 15:00:00,113.26,114.01,112.99,113.72,79537.0,113.26,114.01,112.99,113.72,79537.0
2023-02-02 15:30:00,113.76,114.73,113.68,114.73,322744.0,113.76,114.73,113.68,114.73,322744.0
2023-02-03 09:30:00,112.32,112.55,110.91,111.57,233223.0,112.32,112.55,110.91,111.57,233223.0
2023-02-03 10:00:00,111.57,112.02,110.56,111.56,175323.0,111.57,112.02,110.56,111.56,175323.0
2023-02-03 10:30:00,111.56,112.07,111.45,111.67,104586.0,111.56,112.07,111.45,111.67,104586.0
2023-02-03 11:00:00,111.59,112.24,111.43,112.06,128122.0,111.59,112.24,111.43,112.06,128122.0
2023-02-03 11:30:00,112.04,112.7,111.59,111.66,114050.0,112.04,112.7,111.59,111.66,114050.0
2023-02-03 12:00:00,111.66,112.52,111.59,112.32,93169.0,111.66,112.52,111.59,112.32,93169.0
2023-02-03 12:30:00,112.28,112.53,112.12,112.18,52500.0,112.28,112.53,112.12,112.18,52500.0
2023-02-03 13:00:00,112.19,112.19,111.55,111.7,96474.0,112.19,112.19,111.55,111.7,96474.0
2023-02-03 13:30:00,111.7,111.72,111.2,111.44,102650.0,111.7,111.72,111.2,111.44,102650.0
2023-02-03 14:00:00,111.44,111.51,110.85,110.93,89618.0,111.44,111.51,110.85,110.93,89618.0
2023-02-03 14:30:00,110.92,111.08,109.94,110.18,122383.0,110.92,111.08,109.94,110.18,122383.0
2023-02-03 15:00:00,110.15,110.72,109.87,110.19,136293.0,110.15,110.72,109.87,110.19,136293.0
2023-02-03 15:30:00,110.21,110.24,108.87,109.29,553021.0,110.21,110.24,108.87,109.29,553021.0
2023-02-06 09:30:00,107.5,108.12,104.25,105.7,388481.0,107.5,108.12,104.25,105.7,388481.0
2023-02-06 10:00:00,105.66,106.51,104.73,105.08,230477.0,105.66,106.51,104.73,105.08,230477.0
2023-02-06 10:30:00,105.05,106.0,104.4,106.0,162673.0,105.05,106.0,104.4,106.0,162673.0
2023-02-06 11:00:00,106.02,106.32,105.72,106.02,100974.0,106.02,106.32,105.72,106.02,100974.0
2023-02-06 11:30:00,106.04,106.19,104.81,105.0,175590.0,106.04,106.19,104.81,105.0,175590.0
2023-02-06 12:00:00,104.97,105.0,104.22,104.66,184449.0,104.97,105.0,104.22,104.66,184449.0
2023-02-06 12:30:00,104.65,105.23,104.59,104.87,100434.0,104.65,105.23,104.59,104.87,100434.0
2023-02-06 13:00:00,104.92,105.21,104.65,104.73,176505.0,104.92,105.21,104.65,104.73,176505.0
2023-02-06 13:30:00,104.73,104.85,104.35,104.37,167097.0,104.73,104.85,104.35,104.37,167097.0
2023-02-06 14:00:00,104.37,105.52,104.31,105.16,283911.0,104.37,105.52,104.31,105.16,283911.0
2023-02-06 14:30:00,105.17,105.52,104.86,105.41,225118.0,105.17,105.52,104.86,105.41,225118.0
2023-02-06 15:00:00,105.45,105.47,104.13,105.09,241822.0,105.45,105.47,104.13,105.09,241822.0
2023-02-06 15:30:00,105.06,105.84,104.92,105.34,851784.0,105.06,105.84,104.92,105.34,851784.0
2023-02-07 09:30:00,106.9,109.26,106.31,108.64,607875.0,106.9,109.26,106.31,108.64,607875.0
2023-02-07 10:00:00,108.55,111.92,108.25,111.12,362075.0,108.55,111.92,108.25,111.12,362075.0
2023-02-07 10:30:00,111.29,112.02,110.15,111.79,294381.0,111.29,112.02,110.15,111.79,294381.0
2023-02-07 11:00:00,111.75,113.33,111.48,112.96,282290.0,111.75,113.33,111.48,112.96,282290.0
2023-02-07 11:30:00,112.98,115.21,112.8,114.59,387993.0,112.98,115.21,112.8,114.59,387993.0
2023-02-07 12:00:00,114.48,114.73,113.26,114.21,355242.0,114.48,114.73,113.26,114.21,355242.0
2023-02-07 12:30:00,114.19,114.38,113.38,113.39,241711.0,114.19,114.38,113.38,113.39,241711.0
2023-02-07 13:00:00,113.39,113.4,111.35,111.71,231806.0,113.39,113.4,111.35,111.71,231806.0
2023-02-07 13:30:00,111.7,112.35,111.37,112.12,112993.0,111.7,112.35,111.37,112.12,112993.0
2023-02-07 14:00:00,112.11,112.85,112.04,112.42,103445.0,112.11,112.85,112.04,112.42,103445.0
2023-02-07 14:30:00,112.49,112.92,112.08,112.83,115520.0,112.49,112.92,112.08,112.83,115520.0
2023-02-07 15:00:00,112.87,113.43,112.5,113.07,114904.0,112.87,113.43,112.5,113.07,114904.0
2023-02-07 15:30:00,113.08,114.15,113.06,113.84,380021.0,113.08,114.15,113.06,113.84,380021.0
2023-02-08 09:30:00,112.74,114.45,111.46,113.91,196286.0,112.74,114.45,111.46,113.91,196286.0
2023-02-08 10:00:00,113.96,114.03,112.52,112.97,118403.0,113.96,114.03,112.52,112.97,118403.0
2023-02-08 10:30:00,113.05,113.05,112.47,112.61,102913.0,113.05,113.05,112.47,112.61,102913.0
2023-02-08 11:00:00,112.58,112.75,110.85,111.15,149778.0,112.58,112.75,110.85,111.15,149778.0
2023-02-08 11:30:00,111.12,111.29,110.29,111.17,106004.0,111.12,111.29,110.29,111.17,106004.0
2023-02-08 12:00:00,111.14,111.14,110.32,110.83,96711.0,111.14,111.14,110.32,110.83,96711.0
2023-02-08 12:30:00,110.84,111.64,110.59,111.39,89729.0,110.84,111.64,110.59,111.39,89729.0
2023-02-08 13:00:00,111.42,112.08,111.3,111.77,96070.0,111.42,112.08,111.3,111.77,96070.0
2023-02-08 13:30:00,111.76,111.98,111.52,111.72,78880.0,111.76,111.98,111.52,111.72,78880.0
2023-02-08 14:00:00,111.72,112.27,111.36,111.62,127552.0,111.72,112.27,111.36,111.62,127552.0
2023-02-08 14:30:00,111.62,111.69,111.21,111.47,88710.0,111.62,111.69,111.21,111.47,88710.0
2023-02-08 15:00:00,111.47,111.61,110.67,110.9,91959.0,111.47,111.61,110.67,110.9,91959.0
2023-02-08 15:30:00,110.85,110.93,110.19,110.48,351497.0,110.85,110.93,110.19,110.48,351497.0
2023-02-09 09:30:00,111.38,112.78,111.38,112.06,278804.0,111.38,112.78,111.38,112.06,278804.0
2023-02-09 10:00:00,111.99,113.29,111.97,112.55,134481.0,111.99,113.29,111.97,112.55,134481.0
2023-02-09 10:30:00,112.59,112.88,112.07,112.59,87129.0,112.59,112.88,112.07,112.59,87129.0
2023-02-09 11:00:00,112.52,112.56,111.75,111.95,43304.0,112.52,112.56,111.75,111.95,43304.0
2023-02-09 11:30:00,111.96,112.08,111.3,111.52,46921.0,111.96,112.08,111.3,111.52,46921.0
2023-02-09 12:00:00,111.44,111.55,110.78,111.0,83456.0,111.44,111.55,110.78,111.0,83456.0
2023-02-09 12:30:00,110.98,111.0,109.93,110.31,80510.0,110.98,111.0,109.93,110.31,80510.0
2023-02-09 13:00:00,110.28,111.01,110.07,110.88,36653.0,110.28,111.01,110.07,110.88,36653.0
2023-02-09 13:30:00,110.82,111.19,110.81,110.97,27271.0,110.82,111.19,110.81,110.97,27271.0
2023-02-09 14:00:00,111.0,111.22,110.66,110.79,40936.0,111.0,111.22,110.66,110.79,40936.0
2023-02-09 14:30:00,110.81,111.32,110.78,111.16,52230.0,110.81,111.32,110.78,111.16,52230.0
2023-02-09 15:00:00,111.14,111.17,110.53,111.0,60220.0,111.14,111.17,110.53,111.0,60220.0
2023-02-09 15:30:00,110.97,111.21,110.6,110.89,266783.0,110.97,111.21,110.6,110.89,266783.0
2023-02-10 09:30:00,110.3,111.05,109.7,109.87,41224.0,110.3,111.05,109.7,109.87,41224.0
2023-02-10 10:00:00,109.89,110.42,109.43,110.08,52485.0,109.89,110.42,109.43,110.08,52485.0
2023-02-10 10:30:00,110.11,110.39,109.33,109.72,49838.0,110.11,110.39,109.33,109.72,49838.0
2023-02-10 11:00:00,109.63,110.08,109.53,109.55,47238.0,109.63,110.08,109.53,109.55,47238.0
2023-02-10 11:30:00,109.61,110.06,109.53,109.95,43444.0,109.61,110.06,109.53,109.95,43444.0
2023-02-10 12:00:00,109.91,110.24,109.81,110.04,67868.0,109.91,110.24,109.81,110.04,67868.0
2023-02-10 12:30:00,110.05,110.17,109.88,110.01,28207.0,110.05,110.17,109.88,110.01,28207.0
2023-02-10 13:00:00,110.02,110.5,109.99,110.2,29072.0,110.02,110.5,109.99,110.2,29072.0
2023-02-10 13:30:00,110.22,110.33,110.13,110.29,49845.0,110.22,110.33,110.13,110.29,49845.0
2023-02-10 14:00:00,110.29,110.56,110.24,110.47,64179.0,110.29,110.56,110.24,110.47,64179.0
2023-02-10 14:30:00,110.45,110.89,110.41,110.88,45011.0,110.45,110.89,110.41,110.88,45011.0
2023-02-10 15:00:00,110.89,111.05,110.76,111.0,94411.0,110.89,111.05,110.76,111.0,94411.0
2023-02-10 15:30:00,111.02,111.49,110.96,111.1,235943.0,111.02,111.49,110.96,111.1,235943.0
2023-02-13 09:30:00,111.23,111.54,110.52,110.83,61112.0,111.23,111.54,110.52,110.83,61112.0
2023-02-13 10:00:00,110.87,111.05,110.56,111.01,90783.0,110.87,111.05,110.56,111.01,90783.0
2023-02-13 10:30:00,110.87,111.48,110.81,111.39,78146.0,110.87,111.48,110.81,111.39,78146.0
2023-02-13 11:00:00,111.39,112.21,111.22,112.14,73280.0,111.39,112.21,111.22,112.14,73280.0
2023-02-13 11:30:00,112.12,112.12,111.41,111.89,90225.0,112.12,112.12,111.41,111.89,90225.0
2023-02-13 12:00:00,111.92,112.35,111.91,112.24,44869.0,111.92,112.35,111.91,112.24,44869.0
2023-02-13 12:30:00,112.23,112.5,112.01,112.38,20676.0,112.23,112.5,112.01,112.38,20676.0
2023-02-13 13:00:00,112.36,112.47,112.01,112.38,23006.0,112.36,112.47,112.01,112.38,23006.0
2023-02-13 13:30:00,112.43,112.47,112.1,112.45,19050.0,112.43,112.47,112.1,112.45,19050.0
2023-02-13 14:00:00,112.44,112.56,111.39,111.42,42719.0,112.44,112.56,111.39,111.42,42719.0
2023-02-13 14:30:00,111.44,111.8,111.26,111.75,45634.0,111.44,111.8,111.26,111.75,45634.0
2023-02-13 15:00:00,111.73,111.84,111.61,111.7,43328.0,111.73,111.84,111.61,111.7,43328.0
2023-02-13 15:30:00,111.72,112.02,111.29,111.4,217609.0,111.72,112.02,111.29,111.4,217609.0
2023-02-14 09:30:00,109.39,110.69,108.82,110.5,90880.0,109.39,110.69,108.82,110.5,90880.0
2023-02-14 10:00:00,110.5,110.88,110.11,110.11,101315.0,110.5,110.88,110.11,110.11,101315.0
2023-02-14 10:30:00,110.12,110.21,109.05,109.14,53470.0,110.12,110.21,109.05,109.14,53470.0
2023-02-14 11:00:00,109.17,109.62,109.13,109.27,34985.0,109.17,109.62,109.13,109.27,34985.0
2023-02-14 11:30:00,109.19,109.28,108.87,109.14,31814.0,109.19,109.28,108.87,109.14,31814.0
2023-02-14 12:00:00,109.15,109.76,109.09,109.68,17674.0,109.15,109.76,109.09,109.68,17674.0
2023-02-14 12:30:00,109.64,110.84,109.62,110.83,73233.0,109.64,110.84,109.62,110.83,73233.0
2023-02-14 13:00:00,110.79,111.3,110.78,111.01,38784.0,110.79,111.3,110.78,111.01,38784.0
2023-02-14 13:30:00,110.98,111.07,110.68,110.8,36396.0,110.98,111.07,110.68,110.8,36396.0
2023-02-14 14:00:00,110.79,111.05,110.52,111.03,28240.0,110.79,111.05,110.52,111.03,28240.0
2023-02-14 14:30:00,111.05,111.4,110.93,111.14,32128.0,111.05,111.4,110.93,111.14,32128.0
2023-02-14 15:00:00,111.17,111.55,110.82,111.42,60689.0,111.17,111.55,110.82,111.42,60689.0
2023-02-14 15:30:00,111.42,112.21,111.41,112.12,347470.0,111.42,112.21,111.41,112.12,347470.0
2023-02-15 09:30:00,111.92,113.61,111.7,113.48,90430.0,111.92,113.61,111.7,113.48,90430.0
2023-02-15 10:00:00,113.54,114.01,113.19,113.71,65244.0,113.54,114.01,113.19,113.71,65244.0
2023-02-15 10:30:00,113.67,114.09,113.61,113.76,43697.0,113.67,114.09,113.61,113.76,43697.0
2023-02-15 11:00:00,113.73,114.59,113.69,114.53,64468.0,113.73,114.59,113.69,114.53,64468.0
2023-02-15 11:30:00,114.53,114.91,114.19,114.62,89086.0,114.53,114.91,114.19,114.62,89086.0
2023-02-15 12:00:00,114.6,114.65,113.62,113.9,51454.0,114.6,114.65,113.62,113.9,51454.0
2023-02-15 12:30:00,113.95,114.69,113.88,114.49,65115.0,113.95,114.69,113.88,114.49,65115.0
2023-02-15 13:00:00,114.52,115.27,114.5,115.25,69361.0,114.52,115.27,114.5,115.25,69361.0
2023-02-15 13:30:00,115.31,115.89,114.72,114.88,79677.0,115.31,115.89,114.72,114.88,79677.0
2023-02-15 14:00:00,114.93,115.63,114.92,115.55,42116.0,114.93,115.63,114.92,115.55,42116.0
2023-02-15 14:30:00,115.59,115.67,115.29,115.3,61849.0,115.59,115.67,115.29,115.3,61849.0
2023-02-15 15:00:00,115.32,115.75,115.15,115.3,100627.0,115.32,115.75,115.15,115.3,100627.0
2023-02-15 15:30:00,115.29,116.03,115.28,115.98,271224.0,115.29,116.03,115.28,115.98,271224.0
2023-02-16 09:30:00,114.45,115.19,113.7,113.72,57590.0,114.45,115.19,113.7,113.72,57590.0
2023-02-16 10:00:00,113.61,114.59,113.45,114.37,50490.0,113.61,114.59,113.45,114.37,50490.0
2023-02-16 10:30:00,114.41,114.58,114.16,114.21,20243.0,114.41,114.58,114.16,114.21,20243.0
2023-02-16 11:00:00,114.21,114.38,113.68,113.81,29555.0,114.21,114.38,113.68,113.81,29555.0
2023-02-16 11:30:00,113.81,113.95,113.54,113.85,60990.0,113.81,113.95,113.54,113.85,60990.0
2023-02-16 12:00:00,113.85,114.12,113.48,113.89,31531.0,113.85,114.12,113.48,113.89,31531.0
2023-02-16 12:30:00,113.89,114.0,113.12,113.18,31878.0,113.89,114.0,113.12,113.18,31878.0
2023-02-16 13:00:00,113.19,113.35,113.07,113.14,35561.0,113.19,113.35,113.07,113.14,35561.0
2023-02-16 13:30:00,113.15,113.48,113.09,113.37,26831.0,113.15,113.48,113.09,113.37,26831.0
2023-02-16 14:00:00,113.39,113.49,112.75,112.98,43110.0,113.39,113.49,112.75,112.98,43110.0
2023-02-16 14:30:00,112.96,113.47,112.93,113.38,35337.0,112.96,113.47,112.93,113.38,35337.0
2023-02-16 15:00:00,113.36,113.4,112.38,112.58,62776.0,113.36,113.4,112.38,112.58,62776.0
2023-02-16 15:30:00,112.58,112.84,112.18,112.53,260787.0,112.58,112.84,112.18,112.53,260787.0
2023-02-17 09:30:00,111.17,111.78,110.37,110.51,67074.0,111.17,111.78,110.37,110.51,67074.0
2023-02-17 10:00:00,110.47,111.62,110.32,111.18,48312.0,110.47,111.62,110.32,111.18,48312.0
2023-02-17 10:30:00,111.2,111.55,110.91,111.51,32760.0,111.2,111.55,110.91,111.51,32760.0
2023-02-17 11:00:00,111.52,111.81,111.43,111.73,51075.0,111.52,111.81,111.43,111.73,51075.0
2023-02-17 11:30:00,111.74,112.55,111.68,112.53,36778.0,111.74,112.55,111.68,112.53,36778.0
2023-02-17 12:00:00,112.55,112.74,112.37,112.45,47642.0,112.55,112.74,112.37,112.45,47642.0
2023-02-17 12:30:00,112.49,112.96,112.48,112.96,40108.0,112.49,112.96,112.48,112.96,40108.0
2023-02-17 13:00:00,112.95,113.12,112.47,112.47,40304.0,112.95,113.12,112.47,112.47,40304.0
2023-02-17 13:30:00,112.44,112.81,112.27,112.47,51238.0,112.44,112.81,112.27,112.47,51238.0
2023-02-17 14:00:00,112.46,112.62,112.16,112.25,32457.0,112.46,112.62,112.16,112.25,32457.0
2023-02-17 14:30:00,112.26,112.41,112.11,112.34,28774.0,112.26,112.41,112.11,112.34,28774.0
2023-02-17 15:00:00,112.33,112.64,111.96,112.4,74606.0,112.33,112.64,111.96,112.4,74606.0
2023-02-17 15:30:00,112.36,112.74,112.34,112.53,178514.0,112.36,112.74,112.34,112.53,178514.0
2023-02-21 09:30:00,111.48,113.03,111.37,111.54,111304.0,111.48,113.03,111.37,111.54,111304.0
2023-02-21 10:00:00,111.48,111.71,111.09,111.23,45325.0,111.48,111.71,111.09,111.23,45325.0
2023-02-21 10:30:00,111.28,111.94,111.19,111.38,45417.0,111.28,111.94,111.19,111.38,45417.0
2023-02-21 11:00:00,111.4,111.6,111.04,111.22,45378.0,111.4,111.6,111.04,111.22,45378.0
2023-02-21 11:30:00,111.23,111.92,111.05,111.64,38019.0,111.23,111.92,111.05,111.64,38019.0
2023-02-21 12:00:00,111.68,112.02,111.67,111.95,29738.0,111.68,112.02,111.67,111.95,29738.0
2023-02-21 12:30:00,111.94,112.47,111.87,112.47,29450.0,111.94,112.47,111.87,112.47,29450.0
2023-02-21 13:00:00,112.44,113.06,112.42,113.05,36164.0,112.44,113.06,112.42,113.05,36164.0
2023-02-21 13:30:00,113.03,113.1,112.46,112.98,61818.0,113.03,113.1,112.46,112.98,61818.0
2023-02-21 14:00:00,113.02,113.27,112.9,113.03,39095.0,113.02,113.27,112.9,113.03,39095.0
2023-02-21 14:30:00,113.02,113.16,112.67,112.81,33248.0,113.02,113.16,112.67,112.81,33248.0
2023-02-21 15:00:00,112.84,112.88,112.53,112.68,29390.0,112.84,112.88,112.53,112.68,29390.0
2023-02-21 15:30:00,112.71,112.92,111.82,112.04,217077.0,112.71,112.92,111.82,112.04,217077.0
2023-02-22 09:30:00,112.38,113.08,111.41,111.43,80489.0,112.38,113.08,111.41,111.43,80489.0
2023-02-22 10:00:00,111.4,111.51,110.6,111.29,71302.0,111.4,111.51,110.6,111.29,71302.0
2023-02-22 10:30:00,111.29,111.64,110.85,111.56,45970.0,111.29,111.64,110.85,111.56,45970.0
2023-02-22 11:00:00,111.63,112.0,111.51,111.51,33692.0,111.63,112.0,111.51,111.51,33692.0
2023-02-22 11:30:00,111.48,111.98,111.4,111.98,30784.0,111.48,111.98,111.4,111.98,30784.0
2023-02-22 12:00:00,111.96,112.08,111.64,111.93,52267.0,111.96,112.08,111.64,111.93,52267.0
2023-02-22 12:30:00,111.93,112.11,111.76,111.88,22940.0,111.93,112.11,111.76,111.88,22940.0
2023-02-22 13:00:00,111.84,112.17,111.74,112.15,36184.0,111.84,112.17,111.74,112.15,36184.0
2023-02-22 13:30:00,112.16,112.16,111.59,111.59,32006.0,112.16,112.16,111.59,111.59,32006.0
2023-02-22 14:00:00,111.54,111.73,111.2,111.43,69610.0,111.54,111.73,111.2,111.43,69610.0
2023-02-22 14:30:00,111.37,111.5,110.89,110.89,42041.0,111.37,111.5,110.89,110.89,42041.0
2023-02-22 15:00:00,110.9,111.4,110.89,111.18,48632.0,110.9,111.4,110.89,111.18,48632.0
2023-02-22 15:30:00,111.19,111.37,110.95,111.22,279150.0,111.19,111.37,110.95,111.22,279150.0
2023-02-23 09:30:00,111.49,111.89,111.12,111.6,66072.0,111.49,111.89,111.12,111.6,66072.0
2023-02-23 10:00:00,111.62,111.72,110.33,110.48,61872.0,111.62,111.72,110.33,110.48,61872.0
2023-02-23 10:30:00,110.45,110.46,109.4,109.8,64454.0,110.45,110.46,109.4,109.8,64454.0
2023-02-23 11:00:00,109.77,109.96,109.61,109.72,65385.0,109.77,109.96,109.61,109.72,65385.0
2023-02-23 11:30:00,109.64,109.88,109.64,109.8,35781.0,109.64,109.88,109.64,109.8,35781.0
2023-02-23 12:00:00,109.82,110.05,109.74,109.97,23099.0,109.82,110.05,109.74,109.97,23099.0
2023-02-23 12:30:00,109.93,110.17,109.9,110.0,13996.0,109.93,110.17,109.9,110.0,13996.0
2023-02-23 13:00:00,109.97,110.13,109.64,110.02,37421.0,109.97,110.13,109.64,110.02,37421.0
2023-02-23 13:30:00,109.95,110.4,109.88,110.15,20532.0,109.95,110.4,109.88,110.15,20532.0
2023-02-23 14:00:00,110.1,110.66,110.06,110.51,17347.0,110.1,110.66,110.06,110.51,17347.0
2023-02-23 14:30:00,110.53,110.6,110.35,110.41,27428.0,110.53,110.6,110.35,110.41,27428.0
2023-02-23 15:00:00,110.44,110.9,110.44,110.86,40820.0,110.44,110.9,110.44,110.86,40820.0
2023-02-23 15:30:00,110.86,110.96,110.33,110.39,186544.0,110.86,110.96,110.33,110.39,186544.0
2023-02-24 09:30:00,108.76,110.37,108.5,108.99,80178.0,108.76,110.37,108.5,108.99,80178.0
2023-02-24 10:00:00,108.92,109.13,108.23,108.45,58477.0,108.92,109.13,108.23,108.45,58477.0
2023-02-24 10:30:00,108.49,108.72,107.92,108.72,57886.0,108.49,108.72,107.92,108.72,57886.0
2023-02-24 11:00:00,108.73,109.51,108.49,109.38,47820.0,108.73,109.51,108.49,109.38,47820.0
2023-02-24 11:30:00,109.38,109.83,109.1,109.77,37712.0,109.38,109.83,109.1,109.77,37712.0
2023-02-24 12:00:00,109.7,109.8,109.47,109.62,33377.0,109.7,109.8,109.47,109.62,33377.0
2023-02-24 12:30:00,109.63,109.7,109.0,109.08,16415.0,109.63,109.7,109.0,109.08,16415.0
2023-02-24 13:00:00,109.07,109.34,108.74,109.19,36810.0,109.07,109.34,108.74,109.19,36810.0
2023-02-24 13:30:00,109.06,109.24,108.97,109.01,31672.0,109.06,109.24,108.97,109.01,31672.0
2023-02-24 14:00:00,109.0,109.2,108.96,108.99,17268.0,109.0,109.2,108.96,108.99,17268.0
2023-02-24 14:30:00,109.06,109.17,108.97,109.15,31596.0,109.06,109.17,108.97,109.15,31596.0
2023-02-24 15:00:00,109.17,109.21,108.84,108.84,31542.0,109.17,109.21,108.84,108.84,31542.0
2023-02-24 15:30:00,108.81,109.33,108.53,109.32,152587.0,108.81,109.33,108.53,109.32,152587.0
2023-02-27 09:30:00,110.14,110.51,109.39,110.51,40603.0,110.14,110.51,109.39,110.51,40603.0
2023-02-27 10:00:00,110.52,110.67,110.11,110.33,54907.0,110.52,110.67,110.11,110.33,54907.0
2023-02-27 10:30:00,110.32,110.59,109.6,109.82,20483.0,110.32,110.59,109.6,109.82,20483.0
2023-02-27 11:00:00,109.86,110.19,109.66,110.12,47746.0,109.86,110.19,109.66,110.12,47746.0
2023-02-27 11:30:00,110.13,110.31,110.01,110.19,44728.0,110.13,110.31,110.01,110.19,44728.0
2023-02-27 12:00:00,110.19,110.91,109.9,110.91,84490.0,110.19,110.91,109.9,110.91,84490.0
2023-02-27 12:30:00,110.88,111.11,110.15,110.89,55238.0,110.88,111.11,110.15,110.89,55238.0
2023-02-27 13:00:00,110.89,111.02,110.66,110.73,41652.0,110.89,111.02,110.66,110.73,41652.0
2023-02-27 13:30:00,110.73,110.74,110.26,110.3,21582.0,110.73,110.74,110.26,110.3,21582.0
2023-02-27 14:00:00,110.32,110.46,110.15,110.35,29821.0,110.32,110.46,110.15,110.35,29821.0
2023-02-27 14:30:00,110.35,110.37,110.0,110.02,43956.0,110.35,110.37,110.0,110.02,43956.0
2023-02-27 15:00:00,110.05,110.28,110.0,110.28,32995.0,110.05,110.28,110.0,110.28,32995.0
2023-02-27 15:30:00,110.24,110.24,109.84,110.07,138728.0,110.24,110.24,109.84,110.07,138728.0
2023-02-28 09:30:00,110.2,111.1,109.96,110.87,26601.0,110.2,111.1,109.96,110.87,26601.0
2023-02-28 10:00:00,110.87,111.0,110.0,110.0,72150.0,110.87,111.0,110.0,110.0,72150.0
2023-02-28 10:30:00,109.96,110.11,109.23,109.43,30721.0,109.96,110.11,109.23,109.43,30721.0
2023-02-28 11:00:00,109.49,109.89,109.49,109.74,19121.0,109.49,109.89,109.49,109.74,19121.0
2023-02-28 11:30:00,109.73,109.87,109.39,109.74,20034.0,109.73,109.87,109.39,109.74,20034.0
2023-02-28 12:00:00,109.69,110.03,109.65,110.01,21046.0,109.69,110.03,109.65,110.01,21046.0
2023-02-28 12:30:00,110.01,110.05,109.79,109.83,29971.0,110.01,110.05,109.79,109.83,29971.0
2023-02-28 13:00:00,109.84,110.24,109.82,109.82,38824.0,109.84,110.24,109.82,109.82,38824.0
2023-02-28 13:30:00,109.84,110.39,109.79,110.32,41478.0,109.84,110.39,109.79,110.32,41478.0
2023-02-28 14:00:00,110.37,110.48,110.24,110.28,30916.0,110.37,110.48,110.24,110.28,30916.0
2023-02-28 14:30:00,110.24,110.28,110.05,110.06,24126.0,110.24,110.28,110.05,110.06,24126.0
2023-02-28 15:00:00,110.05,110.05,109.77,109.82,29625.0,110.05,110.05,109.77,109.82,29625.0
2023-02-28 15:30:00,109.8,109.8,109.2,109.54,198388.0,109.8,109.8,109.2,109.54,198388.0
2023-03-01 09:30:00,109.83,110.59,109.48,109.73,48992.0,109.83,110.59,109.48,109.73,48992.0
2023-03-01 10:00:00,109.74,110.02,108.78,108.84,38957.0,109.74,110.02,108.78,108.84,38957.0
2023-03-01 10:30:00,108.73,109.55,108.66,109.15,64388.0,108.73,109.55,108.66,109.15,64388.0
2023-03-01 11:00:00,109.0,109.88,108.96,109.87,36186.0,109.0,109.88,108.96,109.87,36186.0
2023-03-01 11:30:00,109.78,109.85,109.43,109.5,30996.0,109.78,109.85,109.43,109.5,30996.0
2023-03-01 12:00:00,109.51,110.03,109.5,109.75,34271.0,109.51,110.03,109.5,109.75,34271.0
2023-03-01 12:30:00,109.75,109.93,109.69,109.73,31150.0,109.75,109.93,109.69,109.73,31150.0
2023-03-01 13:00:00,109.71,109.74,109.33,109.34,21872.0,109.71,109.74,109.33,109.34,21872.0
2023-03-01 13:30:00,109.3,109.39,108.89,108.98,23008.0,109.3,109.39,108.89,108.98,23008.0
2023-03-01 14:00:00,108.93,108.98,108.6,108.6,22018.0,108.93,108.98,108.6,108.6,22018.0
2023-03-01 14:30:00,108.58,108.83,108.48,108.72,19092.0,108.58,108.83,108.48,108.72,19092.0
2023-03-01 15:00:00,108.7,108.83,108.48,108.52,21058.0,108.7,108.83,108.48,108.52,21058.0
2023-03-01 15:30:00,108.52,109.19,108.48,108.71,125076.0,108.52,109.19,108.48,108.71,125076.0
2023-03-02 09:30:00,111.25,114.64,111.01,113.18,666245.0,111.25,114.64,111.01,113.18,666245.0
2023-03-02 10:00:00,113.16,113.99,111.45,112.08,755831.0,113.16,113.99,111.45,112.08,755831.0
2023-03-02 10:30:00,112.04,112.14,111.13,112.0,112817.0,112.04,112.14,111.13,112.0,112817.0
2023-03-02 11:00:00,111.98,112.51,111.86,112.4,53964.0,111.98,112.51,111.86,112.4,53964.0
2023-03-02 11:30:00,112.37,112.82,111.95,112.7,86541.0,112.37,112.82,111.95,112.7,86541.0
2023-03-02 12:00:00,112.69,113.5,112.67,113.48,57935.0,112.69,113.5,112.67,113.48,57935.0
2023-03-02 12:30:00,113.48,113.76,113.17,113.65,65371.0,113.48,113.76,113.17,113.65,65371.0
2023-03-02 13:00:00,113.63,113.78,113.2,113.31,45955.0,113.63,113.78,113.2,113.31,45955.0
2023-03-02 13:30:00,113.33,114.18,113.33,114.06,53776.0,113.33,114.18,113.33,114.06,53776.0
2023-03-02 14:00:00,114.12,114.82,114.12,114.69,108977.0,114.12,114.82,114.12,114.69,108977.0
2023-03-02 14:30:00,114.69,114.8,113.95,114.63,180014.0,114.69,114.8,113.95,114.63,180014.0
2023-03-02 15:00:00,114.64,114.89,114.36,114.73,131575.0,114.64,114.89,114.36,114.73,131575.0
2023-03-02 15:30:00,114.76,115.29,114.72,115.26,510460.0,114.76,115.29,114.72,115.26,510460.0
2023-03-03 09:30:00,115.79,116.96,115.5,115.98,106288.0,115.79,116.96,115.5,115.98,106288.0
2023-03-03 10:00:00,116.02,116.19,115.57,115.95,130835.0,116.02,116.19,115.57,115.95,130835.0
2023-03-03 10:30:00,115.9,116.17,115.72,116.12,40286.0,115.9,116.17,115.72,116.12,40286.0
2023-03-03 11:00:00,116.15,116.74,116.0,116.6,57759.0,116.15,116.74,116.0,116.6,57759.0
2023-03-03 11:30:00,116.58,116.85,116.37,116.79,33282.0,116.58,116.85,116.37,116.79,33282.0
2023-03-03 12:00:00,116.79,116.81,116.52,116.64,34806.0,116.79,116.81,116.52,116.64,34806.0
2023-03-03 12:30:00,116.67,116.67,116.21,116.67,42385.0,116.67,116.67,116.21,116.67,42385.0
2023-03-03 13:00:00,116.68,116.8,116.46,116.52,36475.0,116.68,116.8,116.46,116.52,36475.0
2023-03-03 13:30:00,116.53,116.91,116.5,116.83,38261.0,116.53,116.91,116.5,116.83,38261.0
2023-03-03 14:00:00,116.84,116.94,116.41,116.42,76884.0,116.84,116.94,116.41,116.42,76884.0
2023-03-03 14:30:00,116.4,116.55,115.97,116.53,91094.0,116.4,116.55,115.97,116.53,91094.0
2023-03-03 15:00:00,116.53,116.64,116.3,116.38,98237.0,116.53,116.64,116.3,116.38,98237.0
2023-03-03 15:30:00,116.39,116.73,116.3,116.7,364477.0,116.39,116.73,116.3,116.7,364477.0
2023-03-06 09:30:00,116.92,118.51,116.68,118.48,149276.0,116.92,118.51,116.68,118.48,149276.0
2023-03-06 10:00:00,118.29,118.49,117.87,117.99,72152.0,118.29,118.49,117.87,117.99,72152.0
2023-03-06 10:30:00,117.97,118.74,117.71,118.51,68172.0,117.97,118.74,117.71,118.51,68172.0
2023-03-06 11:00:00,118.51,118.51,118.03,118.07,37362.0,118.51,118.51,118.03,118.07,37362.0
2023-03-06 11:30:00,118.11,118.87,118.08,118.82,61794.0,118.11,118.87,118.08,118.82,61794.0
2023-03-06 12:00:00,118.82,118.88,118.6,118.74,37609.0,118.82,118.88,118.6,118.74,37609.0
2023-03-06 12:30:00,118.74,118.94,118.29,118.44,54759.0,118.74,118.94,118.29,118.44,54759.0
2023-03-06 13:00:00,118.43,118.75,118.17,118.52,59648.0,118.43,118.75,118.17,118.52,59648.0
2023-03-06 13:30:00,118.49,118.49,117.71,117.72,32832.0,118.49,118.49,117.71,117.72,32832.0
2023-03-06 14:00:00,117.67,117.7,117.17,117.26,30923.0,117.67,117.7,117.17,117.26,30923.0
2023-03-06 14:30:00,117.26,117.33,116.73,116.75,23871.0,117.26,117.33,116.73,116.75,23871.0
2023-03-06 15:00:00,116.73,116.86,116.17,116.37,70565.0,116.73,116.86,116.17,116.37,70565.0
2023-03-06 15:30:00,116.37,116.37,115.61,115.68,147248.0,116.37,116.37,115.61,115.68,147248.0
2023-03-07 09:30:00,115.83,119.45,115.83,117.78,398946.0,115.83,119.45,115.83,117.78,398946.0
2023-03-07 10:00:00,117.64,117.66,116.7,117.53,106100.0,117.64,117.66,116.7,117.53,106100.0
2023-03-07 10:30:00,117.44,118.08,117.07,117.3,113256.0,117.44,118.08,117.07,117.3,113256.0
2023-03-07 11:00:00,117.26,117.49,116.93,117.04,68536.0,117.26,117.49,116.93,117.04,68536.0
2023-03-07 11:30:00,117.0,117.36,116.95,117.14,27622.0,117.0,117.36,116.95,117.14,27622.0
2023-03-07 12:00:00,117.19,117.6,116.96,117.26,88601.0,117.19,117.6,116.96,117.26,88601.0
2023-03-07 12:30:00,117.3,117.95,117.3,117.73,52784.0,117.3,117.95,117.3,117.73,52784.0
2023-03-07 13:00:00,117.69,118.3,117.62,118.22,59717.0,117.69,118.3,117.62,118.22,59717.0
2023-03-07 13:30:00,118.22,118.27,117.31,117.4,75344.0,118.22,118.27,117.31,117.4,75344.0
2023-03-07 14:00:00,117.4,117.6,117.19,117.28,39179.0,117.4,117.6,117.19,117.28,39179.0
2023-03-07 14:30:00,117.26,117.44,117.2,117.31,52151.0,117.26,117.44,117.2,117.31,52151.0
2023-03-07 15:00:00,117.31,117.34,117.04,117.17,66523.0,117.31,117.34,117.04,117.17,66523.0
2023-03-07 15:30:00,117.17,117.4,116.75,116.85,206840.0,117.17,117.4,116.75,116.85,206840.0
2023-03-08 09:30:00,116.39,116.68,115.98,116.59,41656.0,116.39,116.68,115.98,116.59,41656.0
2023-03-08 10:00:00,116.49,116.63,116.02,116.48,29509.0,116.49,116.63,116.02,116.48,29509.0
2023-03-08 10:30:00,116.46,116.84,116.42,116.56,34806.0,116.46,116.84,116.42,116.56,34806.0
2023-03-08 11:00:00,116.65,116.99,116.58,116.68,55690.0,116.65,116.99,116.58,116.68,55690.0
2023-03-08 11:30:00,116.67,116.85,116.1,116.39,48410.0,116.67,116.85,116.1,116.39,48410.0
2023-03-08 12:00:00,116.39,116.39,115.72,115.86,23252.0,116.39,116.39,115.72,115.86,23252.0
2023-03-08 12:30:00,115.82,116.4,115.82,116.32,15668.0,115.82,116.4,115.82,116.32,15668.0
2023-03-08 13:00:00,116.35,116.38,115.73,115.73,16109.0,116.35,116.38,115.73,115.73,16109.0
2023-03-08 13:30:00,115.73,116.07,115.71,115.82,26328.0,115.73,116.07,115.71,115.82,26328.0
2023-03-08 14:00:00,115.82,116.07,115.76,115.92,16828.0,115.82,116.07,115.76,115.92,16828.0
2023-03-08 14:30:00,115.93,116.15,115.86,115.96,25101.0,115.93,116.15,115.86,115.96,25101.0
2023-03-08 15:00:00,116.02,116.05,115.86,116.01,27923.0,116.02,116.05,115.86,116.01,27923.0
2023-03-08 15:30:00,116.01,116.48,116.01,116.33,71553.0,116.01,116.48,116.01,116.33,71553.0
2023-03-09 09:30:00,116.35,117.07,116.12,117.05,26289.0,116.35,117.07,116.12,117.05,26289.0
2023-03-09 10:00:00,116.97,117.1,116.23,116.62,17123.0,116.97,117.1,116.23,116.62,17123.0
2023-03-09 10:30:00,116.62,116.76,116.24,116.4,14487.0,116.62,116.76,116.24,116.4,14487.0
2023-03-09 11:00:00,116.33,116.37,115.75,115.76,21288.0,116.33,116.37,115.75,115.76,21288.0
2023-03-09 11:30:00,115.76,116.17,115.64,115.91,23387.0,115.76,116.17,115.64,115.91,23387.0
2023-03-09 12:00:00,115.92,115.92,115.58,115.86,11871.0,115.92,115.92,115.58,115.86,11871.0
2023-03-09 12:30:00,115.82,115.84,115.12,115.28,21745.0,115.82,115.84,115.12,115.28,21745.0
2023-03-09 13:00:00,115.26,115.35,114.27,114.31,54560.0,115.26,115.35,114.27,114.31,54560.0
2023-03-09 13:30:00,114.28,114.3,113.25,113.32,66549.0,114.28,114.3,113.25,113.32,66549.0
2023-03-09 14:00:00,113.33,114.04,113.1,114.02,95199.0,113.33,114.04,113.1,114.02,95199.0
2023-03-09 14:30:00,114.0,114.1,113.43,113.47,63395.0,114.0,114.1,113.43,113.47,63395.0
2023-03-09 15:00:00,113.5,113.52,112.7,112.83,35162.0,113.5,113.52,112.7,112.83,35162.0
2023-03-09 15:30:00,112.8,113.44,112.76,112.96,147406.0,112.8,113.44,112.76,112.96,147406.0
2023-03-10 09:30:00,112.25,113.4,111.11,111.5,145443.0,112.25,113.4,111.11,111.5,145443.0
2023-03-10 10:00:00,111.53,112.34,111.41,111.48,60956.0,111.53,112.34,111.41,111.48,60956.0
2023-03-10 10:30:00,111.53,112.17,110.9,111.75,55995.0,111.53,112.17,110.9,111.75,55995.0
2023-03-10 11:00:00,111.82,112.05,111.26,111.93,22881.0,111.82,112.05,111.26,111.93,22881.0
2023-03-10 11:30:00,111.87,112.28,111.28,111.3,61567.0,111.87,112.28,111.28,111.3,61567.0
2023-03-10 12:00:00,111.33,111.55,110.89,111.14,39915.0,111.33,111.55,110.89,111.14,39915.0
2023-03-10 12:30:00,111.14,111.32,110.11,110.28,83713.0,111.14,111.32,110.11,110.28,83713.0
2023-03-10 13:00:00,110.31,110.57,109.91,110.01,24662.0,110.31,110.57,109.91,110.01,24662.0
2023-03-10 13:30:00,109.96,110.16,109.69,109.88,35197.0,109.96,110.16,109.69,109.88,35197.0
2023-03-10 14:00:00,109.9,110.46,109.9,110.16,27082.0,109.9,110.46,109.9,110.16,27082.0
2023-03-10 14:30:00,110.24,111.43,110.21,111.11,71501.0,110.24,111.43,110.21,111.11,71501.0
2023-03-10 15:00:00,111.11,111.68,110.97,111.23,52375.0,111.11,111.68,110.97,111.23,52375.0
2023-03-10 15:30:00,111.23,111.24,110.54,110.58,115605.0,111.23,111.24,110.54,110.58,115605.0
2023-03-13 09:30:00,110.24,110.58,108.39,109.95,122349.0,110.24,110.58,108.39,109.95,122349.0
2023-03-13 10:00:00,109.88,110.26,109.11,109.27,62049.0,109.88,110.26,109.11,109.27,62049.0
2023-03-13 10:30:00,109.32,110.06,108.95,109.47,49066.0,109.32,110.06,108.95,109.47,49066.0
2023-03-13 11:00:00,109.51,111.16,109.41,111.07,81932.0,109.51,111.16,109.41,111.07,81932.0
2023-03-13 11:30:00,111.07,111.96,110.87,111.37,59577.0,111.07,111.96,110.87,111.37,59577.0
2023-03-13 12:00:00,111.41,112.26,111.41,111.92,32640.0,111.41,112.26,111.41,111.92,32640.0
2023-03-13 12:30:00,111.92,112.15,111.2,111.27,30996.0,111.92,112.15,111.2,111.27,30996.0
2023-03-13 13:00:00,111.27,111.61,110.94,111.48,23693.0,111.27,111.61,110.94,111.48,23693.0
2023-03-13 13:30:00,111.48,111.85,111.12,111.75,28654.0,111.48,111.85,111.12,111.75,28654.0
2023-03-13 14:00:00,111.81,112.38,111.75,112.0,21075.0,111.81,112.38,111.75,112.0,21075.0
2023-03-13 14:30:00,112.12,112.33,111.56,111.75,51375.0,112.12,112.33,111.56,111.75,51375.0
2023-03-13 15:00:00,111.72,112.19,111.49,111.65,37020.0,111.72,112.19,111.49,111.65,37020.0
2023-03-13 15:30:00,111.67,112.24,111.29,111.32,108011.0,111.67,112.24,111.29,111.32,108011.0
2023-03-14 09:30:00,112.68,112.81,111.94,112.28,71443.0,112.68,112.81,111.94,112.28,71443.0
2023-03-14 10:00:00,112.24,113.5,112.23,113.5,36459.0,112.24,113.5,112.23,113.5,36459.0
2023-03-14 10:30:00,113.43,114.0,113.38,113.79,44961.0,113.43,114.0,113.38,113.79,44961.0
2023-03-14 11:00:00,113.9,115.1,113.86,115.05,41908.0,113.9,115.1,113.86,115.05,41908.0
2023-03-14 11:30:00,115.04,115.31,114.97,115.16,38841.0,115.04,115.31,114.97,115.16,38841.0
2023-03-14 12:00:00,115.21,115.3,114.39,114.4,52385.0,115.21,115.3,114.39,114.4,52385.0
2023-03-14 12:30:00,114.36,114.89,114.16,114.37,27564.0,114.36,114.89,114.16,114.37,27564.0
2023-03-14 13:00:00,114.41,114.56,113.66,114.08,22065.0,114.41,114.56,113.66,114.08,22065.0
2023-03-14 13:30:00,113.96,114.08,113.59,113.66,24023.0,113.96,114.08,113.59,113.66,24023.0
2023-03-14 14:00:00,113.71,113.74,113.19,113.54,20513.0,113.71,113.74,113.19,113.54,20513.0
2023-03-14 14:30:00,113.51,113.73,113.33,113.33,21745.0,113.51,113.73,113.33,113.33,21745.0
2023-03-14 15:00:00,113.36,113.48,112.73,113.06,59064.0,113.36,113.48,112.73,113.06,59064.0
2023-03-14 15:30:00,113.06,113.9,113.01,113.8,144641.0,113.06,113.9,113.01,113.8,144641.0
2023-03-15 09:30:00,112.99,113.61,112.21,112.23,74795.0,112.99,113.61,112.21,112.23,74795.0
2023-03-15 10:00:00,112.18,112.94,111.75,112.9,46995.0,112.18,112.94,111.75,112.9,46995.0
2023-03-15 10:30:00,112.77,112.85,111.82,112.42,16345.0,112.77,112.85,111.82,112.42,16345.0
2023-03-15 11:00:00,112.37,113.46,112.26,113.33,20932.0,112.37,113.46,112.26,113.33,20932.0
2023-03-15 11:30:00,113.44,113.9,113.16,113.2,22995.0,113.44,113.9,113.16,113.2,22995.0
2023-03-15 12:00:00,113.23,113.33,112.95,113.16,20211.0,113.23,113.33,112.95,113.16,20211.0
2023-03-15 12:30:00,113.1,113.34,112.78,113.0,17681.0,113.1,113.34,112.78,113.0,17681.0
2023-03-15 13:00:00,113.0,113.71,112.86,113.56,15950.0,113.0,113.71,112.86,113.56,15950.0
2023-03-15 13:30:00,113.54,113.54,112.75,113.05,19734.0,113.54,113.54,112.75,113.05,19734.0
2023-03-15 14:00:00,113.01,113.82,112.84,113.55,30140.0,113.01,113.82,112.84,113.55,30140.0
2023-03-15 14:30:00,113.69,113.86,113.46,113.7,33140.0,113.69,113.86,113.46,113.7,33140.0
2023-03-15 15:00:00,113.74,113.86,113.21,113.68,49254.0,113.74,113.86,113.21,113.68,49254.0
2023-03-15 15:30:00,113.67,113.69,112.6,113.32,133128.0,113.67,113.69,112.6,113.32,133128.0
2023-03-16 09:30:00,113.11,114.05,112.65,113.59,34001.0,113.11,114.05,112.65,113.59,34001.0
2023-03-16 10:00:00,113.58,113.62,112.43,112.45,31086.0,113.58,113.62,112.43,112.45,31086.0
2023-03-16 10:30:00,112.45,114.06,112.43,113.79,53583.0,112.45,114.06,112.43,113.79,53583.0
2023-03-16 11:00:00,113.72,113.96,113.45,113.92,45389.0,113.72,113.96,113.45,113.92,45389.0
2023-03-16 11:30:00,113.87,113.92,113.56,113.68,37361.0,113.87,113.92,113.56,113.68,37361.0
2023-03-16 12:00:00,113.64,113.8,113.19,113.8,48500.0,113.64,113.8,113.19,113.8,48500.0
2023-03-16 12:30:00,113.84,115.35,113.69,115.32,77757.0,113.84,115.35,113.69,115.32,77757.0
2023-03-16 13:00:00,115.36,115.46,114.92,115.4,40084.0,115.36,115.46,114.92,115.4,40084.0
2023-03-16 13:30:00,115.44,115.93,115.28,115.54,35397.0,115.44,115.93,115.28,115.54,35397.0
2023-03-16 14:00:00,115.55,115.56,114.99,115.04,60141.0,115.55,115.56,114.99,115.04,60141.0
2023-03-16 14:30:00,115.04,115.1,114.7,114.9,51558.0,115.04,115.1,114.7,114.9,51558.0
2023-03-16 15:00:00,114.9,115.2,114.6,115.06,60131.0,114.9,115.2,114.6,115.06,60131.0
2023-03-16 15:30:00,115.01,115.63,114.59,115.57,223801.0,115.01,115.63,114.59,115.57,223801.0
2023-03-17 09:30:00,115.71,116.44,115.19,115.74,150264.0,115.71,116.44,115.19,115.74,150264.0
2023-03-17 10:00:00,115.79,116.0,115.04,115.06,44359.0,115.79,116.0,115.04,115.06,44359.0
2023-03-17 10:30:00,115.23,115.31,114.68,114.97,39487.0,115.23,115.31,114.68,114.97,39487.0
2023-03-17 11:00:00,114.96,115.36,114.6,115.15,39542.0,114.96,115.36,114.6,115.15,39542.0
2023-03-17 11:30:00,115.16,115.44,114.85,115.35,44168.0,115.16,115.44,114.85,115.35,44168.0
2023-03-17 12:00:00,115.37,115.46,115.04,115.26,41361.0,115.37,115.46,115.04,115.26,41361.0
2023-03-17 12:30:00,115.28,115.46,114.51,114.52,61880.0,115.28,115.46,114.51,114.52,61880.0
2023-03-17 13:00:00,114.56,115.3,114.55,115.27,69988.0,114.56,115.3,114.55,115.27,69988.0
2023-03-17 13:30:00,115.23,115.65,115.16,115.65,119059.0,115.23,115.65,115.16,115.65,119059.0
2023-03-17 14:00:00,115.67,115.67,115.22,115.33,77292.0,115.67,115.67,115.22,115.33,77292.0
2023-03-17 14:30:00,115.33,115.8,115.32,115.65,62652.0,115.33,115.8,115.32,115.65,62652.0
2023-03-17 15:00:00,115.65,116.25,115.5,116.25,77133.0,115.65,116.25,115.5,116.25,77133.0
2023-03-17 15:30:00,116.28,116.29,115.71,116.28,431932.0,116.28,116.29,115.71,116.28,431932.0
2023-03-20 09:30:00,115.59,116.62,115.36,116.28,116839.0,115.59,116.62,115.36,116.28,116839.0
2023-03-20 10:00:00,116.22,116.81,115.76,116.4,42025.0,116.22,116.81,115.76,116.4,42025.0
2023-03-20 10:30:00,116.39,116.61,116.17,116.51,43655.0,116.39,116.61,116.17,116.51,43655.0
2023-03-20 11:00:00,116.55,117.06,116.35,117.0,49952.0,116.55,117.06,116.35,117.0,49952.0
2023-03-20 11:30:00,116.95,116.96,116.2,116.34,62106.0,116.95,116.96,116.2,116.34,62106.0
2023-03-20 12:00:00,116.38,116.38,115.82,116.12,112800.0,116.38,116.38,115.82,116.12,112800.0
2023-03-20 12:30:00,116.13,116.49,116.08,116.49,47139.0,116.13,116.49,116.08,116.49,47139.0
2023-03-20 13:00:00,116.49,116.65,116.4,116.47,25693.0,116.49,116.65,116.4,116.47,25693.0
2023-03-20 13:30:00,116.44,116.56,116.19,116.23,50629.0,116.44,116.56,116.19,116.23,50629.0
2023-03-20 14:00:00,116.2,116.21,115.63,116.05,33938.0,116.2,116.21,115.63,116.05,33938.0
2023-03-20 14:30:00,116.08,116.11,115.72,116.09,69003.0,116.08,116.11,115.72,116.09,69003.0
2023-03-20 15:00:00,116.09,116.34,116.0,116.2,55208.0,116.09,116.34,116.0,116.2,55208.0
2023-03-20 15:30:00,116.17,116.53,116.0,116.32,348691.0,116.17,116.53,116.0,116.32,348691.0
2023-03-21 09:30:00,116.48,117.35,116.48,117.15,25439.0,116.48,117.35,116.48,117.15,25439.0
2023-03-21 10:00:00,117.2,117.37,115.9,115.92,41511.0,117.2,117.37,115.9,115.92,41511.0
2023-03-21 10:30:00,115.93,116.39,115.74,116.01,58323.0,115.93,116.39,115.74,116.01,58323.0
2023-03-21 11:00:00,115.99,116.57,115.96,116.51,26160.0,115.99,116.57,115.96,116.51,26160.0
2023-03-21 11:30:00,116.5,117.23,116.5,116.99,36689.0,116.5,117.23,116.5,116.99,36689.0
2023-03-21 12:00:00,117.0,117.64,116.96,117.63,43045.0,117.0,117.64,116.96,117.63,43045.0
2023-03-21 12:30:00,117.63,118.24,117.51,118.18,50172.0,117.63,118.24,117.51,118.18,50172.0
2023-03-21 13:00:00,118.17,118.48,117.89,118.48,39280.0,118.17,118.48,117.89,118.48,39280.0
2023-03-21 13:30:00,118.37,118.54,118.18,118.23,42276.0,118.37,118.54,118.18,118.23,42276.0
2023-03-21 14:00:00,118.26,118.28,117.74,117.9,45247.0,118.26,118.28,117.74,117.9,45247.0
2023-03-21 14:30:00,117.92,118.51,117.82,118.46,37059.0,117.92,118.51,117.82,118.46,37059.0
2023-03-21 15:00:00,118.42,118.67,118.28,118.65,50741.0,118.42,118.67,118.28,118.65,50741.0
2023-03-21 15:30:00,118.65,119.24,118.45,118.6,235128.0,118.65,119.24,118.45,118.6,235128.0
2023-03-22 09:30:00,118.2,118.57,117.0,117.21,52102.0,118.2,118.57,117.0,117.21,52102.0
2023-03-22 10:00:00,117.22,117.34,116.69,117.21,59436.0,117.22,117.34,116.69,117.21,59436.0
2023-03-22 10:30:00,117.21,117.25,115.82,115.86,50600.0,117.21,117.25,115.82,115.86,50600.0
2023-03-22 11:00:00,115.87,116.38,115.75,116.04,42413.0,115.87,116.38,115.75,116.04,42413.0
2023-03-22 11:30:00,116.07,116.5,115.95,116.28,43205.0,116.07,116.5,115.95,116.28,43205.0
2023-03-22 12:00:00,116.25,116.31,115.72,115.95,41387.0,116.25,116.31,115.72,115.95,41387.0
2023-03-22 12:30:00,115.98,116.0,115.51,115.51,25004.0,115.98,116.0,115.51,115.51,25004.0
2023-03-22 13:00:00,115.51,115.66,115.35,115.56,38109.0,115.51,115.66,115.35,115.56,38109.0
2023-03-22 13:30:00,115.53,115.91,115.06,115.91,49361.0,115.53,115.91,115.06,115.91,49361.0
2023-03-22 14:00:00,115.92,116.32,115.49,115.96,69244.0,115.92,116.32,115.49,115.96,69244.0
2023-03-22 14:30:00,115.96,116.43,115.08,115.09,58383.0,115.96,116.43,115.08,115.09,58383.0
2023-03-22 15:00:00,115.09,115.56,114.18,115.41,82327.0,115.09,115.56,114.18,115.41,82327.0
2023-03-22 15:30:00,115.41,115.43,113.51,113.56,169889.0,115.41,115.43,113.51,113.56,169889.0
2023-03-23 09:30:00,114.0,115.61,114.0,115.36,48162.0,114.0,115.61,114.0,115.36,48162.0
2023-03-23 10:00:00,115.39,117.86,115.38,117.66,112362.0,115.39,117.86,115.38,117.66,112362.0
2023-03-23 10:30:00,117.66,119.03,117.52,118.7,200262.0,117.66,119.03,117.52,118.7,200262.0
2023-03-23 11:00:00,118.69,118.75,117.85,117.89,108521.0,118.69,118.75,117.85,117.89,108521.0
2023-03-23 11:30:00,117.82,118.0,117.4,117.7,97221.0,117.82,118.0,117.4,117.7,97221.0
2023-03-23 12:00:00,117.66,118.05,117.19,117.38,53311.0,117.66,118.05,117.19,117.38,53311.0
2023-03-23 12:30:00,117.39,117.49,116.93,117.08,184729.0,117.39,117.49,116.93,117.08,184729.0
2023-03-23 13:00:00,117.05,117.17,116.17,116.48,89032.0,117.05,117.17,116.17,116.48,89032.0
2023-03-23 13:30:00,116.43,116.76,115.98,116.01,47689.0,116.43,116.76,115.98,116.01,47689.0
2023-03-23 14:00:00,116.12,116.56,115.98,116.15,50712.0,116.12,116.56,115.98,116.15,50712.0
2023-03-23 14:30:00,116.18,116.7,115.95,116.7,103668.0,116.18,116.7,115.95,116.7,103668.0
2023-03-23 15:00:00,116.7,117.26,116.38,116.83,107456.0,116.7,117.26,116.38,116.83,107456.0
2023-03-23 15:30:00,116.87,118.05,116.66,117.44,387979.0,116.87,118.05,116.66,117.44,387979.0
2023-03-24 09:30:00,118.82,120.04,118.02,118.79,112528.0,118.82,120.04,118.02,118.79,112528.0
2023-03-24 10:00:00,118.84,119.09,118.15,118.75,34950.0,118.84,119.09,118.15,118.75,34950.0
2023-03-24 10:30:00,118.72,119.08,117.82,118.55,59855.0,118.72,119.08,117.82,118.55,59855.0
2023-03-24 11:00:00,118.53,118.53,117.66,117.88,27694.0,118.53,118.53,117.66,117.88,27694.0
2023-03-24 11:30:00,117.84,118.04,117.29,117.8,90054.0,117.84,118.04,117.29,117.8,90054.0
2023-03-24 12:00:00,117.86,117.97,117.11,117.13,16958.0,117.86,117.97,117.11,117.13,16958.0
2023-03-24 12:30:00,117.24,117.98,117.22,117.8,29318.0,117.24,117.98,117.22,117.8,29318.0
2023-03-24 13:00:00,117.8,118.32,117.71,118.07,19844.0,117.8,118.32,117.71,118.07,19844.0
2023-03-24 13:30:00,118.09,118.3,117.91,118.13,24050.0,118.09,118.3,117.91,118.13,24050.0
2023-03-24 14:00:00,118.23,118.31,117.71,118.12,38833.0,118.23,118.31,117.71,118.12,38833.0
2023-03-24 14:30:00,118.16,118.28,117.95,118.17,27816.0,118.16,118.28,117.95,118.17,27816.0
2023-03-24 15:00:00,118.2,118.79,118.0,118.71,30927.0,118.2,118.79,118.0,118.71,30927.0
2023-03-24 15:30:00,118.74,118.75,117.67,118.13,109772.0,118.74,118.75,117.67,118.13,109772.0
2023-03-27 09:30:00,117.91,118.5,117.21,117.27,51147.0,117.91,118.5,117.21,117.27,51147.0
2023-03-27 10:00:00,117.43,117.64,117.13,117.3,26801.0,117.43,117.64,117.13,117.3,26801.0
2023-03-27 10:30:00,117.25,117.4,116.79,117.14,52732.0,117.25,117.4,116.79,117.14,52732.0
2023-03-27 11:00:00,117.0,117.05,116.65,116.9,24018.0,117.0,117.05,116.65,116.9,24018.0
2023-03-27 11:30:00,116.91,117.1,116.14,116.21,24861.0,116.91,117.1,116.14,116.21,24861.0
2023-03-27 12:00:00,116.21,116.6,116.21,116.38,29210.0,116.21,116.6,116.21,116.38,29210.0
2023-03-27 12:30:00,116.38,116.67,116.25,116.65,21168.0,116.38,116.67,116.25,116.65,21168.0
2023-03-27 13:00:00,116.71,117.17,116.54,116.88,33289.0,116.71,117.17,116.54,116.88,33289.0
2023-03-27 13:30:00,116.88,117.02,116.74,116.84,22887.0,116.88,117.02,116.74,116.84,22887.0
2023-03-27 14:00:00,116.79,117.68,116.74,117.59,31136.0,116.79,117.68,116.74,117.59,31136.0
2023-03-27 14:30:00,117.57,117.81,117.43,117.68,35671.0,117.57,117.81,117.43,117.68,35671.0
2023-03-27 15:00:00,117.68,117.78,117.36,117.73,24459.0,117.68,117.78,117.36,117.73,24459.0
2023-03-27 15:30:00,117.75,117.94,116.84,116.96,192790.0,117.75,117.94,116.84,116.96,192790.0
2023-03-28 09:30:00,116.27,116.94,115.69,116.55,40816.0,116.27,116.94,115.69,116.55,40816.0
2023-03-28 10:00:00,116.6,116.6,116.09,116.34,21795.0,116.6,116.6,116.09,116.34,21795.0
2023-03-28 10:30:00,116.42,116.49,115.58,115.88,24934.0,116.42,116.49,115.58,115.88,24934.0
2023-03-28 11:00:00,115.79,115.83,115.39,115.44,41690.0,115.79,115.83,115.39,115.44,41690.0
2023-03-28 11:30:00,115.44,115.68,115.24,115.6,45293.0,115.44,115.68,115.24,115.6,45293.0
2023-03-28 12:00:00,115.59,115.66,115.14,115.15,16239.0,115.59,115.66,115.14,115.15,16239.0
2023-03-28 12:30:00,115.15,115.37,115.06,115.3,14590.0,115.15,115.37,115.06,115.3,14590.0
2023-03-28 13:00:00,115.3,115.55,115.25,115.26,15813.0,115.3,115.55,115.25,115.26,15813.0
2023-03-28 13:30:00,115.25,115.4,114.89,114.93,75680.0,115.25,115.4,114.89,114.93,75680.0
2023-03-28 14:00:00,114.97,115.19,114.84,115.0,26716.0,114.97,115.19,114.84,115.0,26716.0
2023-03-28 14:30:00,115.03,115.47,115.0,115.42,26349.0,115.03,115.47,115.0,115.42,26349.0
2023-03-28 15:00:00,115.44,116.08,115.43,115.98,56850.0,115.44,116.08,115.43,115.98,56850.0
2023-03-28 15:30:00,115.98,115.99,115.38,115.55,139615.0,115.98,115.99,115.38,115.55,139615.0
2023-03-29 09:30:00,116.48,116.49,115.48,115.99,30026.0,116.48,116.49,115.48,115.99,30026.0
2023-03-29 10:00:00,115.99,116.21,115.83,115.92,23174.0,115.99,116.21,115.83,115.92,23174.0
2023-03-29 10:30:00,115.94,115.96,115.56,115.56,15683.0,115.94,115.96,115.56,115.56,15683.0
2023-03-29 11:00:00,115.61,115.74,115.3,115.69,51916.0,115.61,115.74,115.3,115.69,51916.0
2023-03-29 11:30:00,115.76,116.22,115.76,116.21,36486.0,115.76,116.22,115.76,116.21,36486.0
2023-03-29 12:00:00,116.21,116.28,115.97,116.12,16549.0,116.21,116.28,115.97,116.12,16549.0
2023-03-29 12:30:00,116.11,116.31,115.72,115.72,18687.0,116.11,116.31,115.72,115.72,18687.0
2023-03-29 13:00:00,115.73,116.01,115.62,116.0,15591.0,115.73,116.01,115.62,116.0,15591.0
2023-03-29 13:30:00,116.0,116.35,115.84,116.27,34538.0,116.0,116.35,115.84,116.27,34538.0
2023-03-29 14:00:00,116.29,116.58,116.21,116.47,28773.0,116.29,116.58,116.21,116.47,28773.0
2023-03-29 14:30:00,116.47,116.9,116.43,116.88,21465.0,116.47,116.9,116.43,116.88,21465.0
2023-03-29 15:00:00,116.87,116.9,116.51,116.62,25343.0,116.87,116.9,116.51,116.62,25343.0
2023-03-29 15:30:00,116.62,116.72,116.48,116.68,71620.0,116.62,116.72,116.48,116.68,71620.0
2023-03-30 09:30:00,117.64,117.64,116.63,116.68,35235.0,117.64,117.64,116.63,116.68,35235.0
2023-03-30 10:00:00,116.73,116.99,116.42,116.86,45642.0,116.73,116.99,116.42,116.86,45642.0
2023-03-30 10:30:00,116.86,117.33,116.66,117.15,32445.0,116.86,117.33,116.66,117.15,32445.0
2023-03-30 11:00:00,117.19,117.7,117.09,117.21,43585.0,117.19,117.7,117.09,117.21,43585.0
2023-03-30 11:30:00,117.17,117.34,116.86,116.98,25321.0,117.17,117.34,116.86,116.98,25321.0
2023-03-30 12:00:00,116.92,116.92,116.49,116.61,20725.0,116.92,116.92,116.49,116.61,20725.0
2023-03-30 12:30:00,116.57,116.62,116.25,116.53,17680.0,116.57,116.62,116.25,116.53,17680.0
2023-03-30 13:00:00,116.55,116.65,116.34,116.39,16461.0,116.55,116.65,116.34,116.39,16461.0
2023-03-30 13:30:00,116.39,116.4,115.92,116.34,23980.0,116.39,116.4,115.92,116.34,23980.0
2023-03-30 14:00:00,116.3,116.41,116.0,116.29,27562.0,116.3,116.41,116.0,116.29,27562.0
2023-03-30 14:30:00,116.26,116.3,115.88,116.06,28610.0,116.26,116.3,115.88,116.06,28610.0
2023-03-30 15:00:00,116.04,116.3,116.02,116.21,23875.0,116.04,116.3,116.02,116.21,23875.0
2023-03-30 15:30:00,116.21,116.69,116.17,116.61,122941.0,116.21,116.69,116.17,116.61,122941.0
2023-03-31 09:30:00,117.07,117.79,116.71,117.52,35366.0,117.07,117.79,116.71,117.52,35366.0
2023-03-31 10:00:00,117.52,118.84,117.48,118.81,45733.0,117.52,118.84,117.48,118.81,45733.0
2023-03-31 10:30:00,118.86,119.16,118.4,118.74,46800.0,118.86,119.16,118.4,118.74,46800.0
2023-03-31 11:00:00,118.71,119.04,118.64,118.85,23241.0,118.71,119.04,118.64,118.85,23241.0
2023-03-31 11:30:00,118.86,119.43,118.86,119.26,27105.0,118.86,119.43,118.86,119.26,27105.0
2023-03-31 12:00:00,119.21,119.33,118.82,118.83,39117.0,119.21,119.33,118.82,118.83,39117.0
2023-03-31 12:30:00,118.88,119.16,118.76,119.16,18585.0,118.88,119.16,118.76,119.16,18585.0
2023-03-31 13:00:00,119.19,119.28,118.94,119.26,26230.0,119.19,119.28,118.94,119.26,26230.0
2023-03-31 13:30:00,119.26,119.41,119.03,119.37,28075.0,119.26,119.41,119.03,119.37,28075.0
2023-03-31 14:00:00,119.4,119.58,119.12,119.23,30315.0,119.4,119.58,119.12,119.23,30315.0
2023-03-31 14:30:00,119.27,119.55,119.18,119.45,35796.0,119.27,119.55,119.18,119.45,35796.0
2023-03-31 15:00:00,119.46,119.92,119.34,119.79,87161.0,119.46,119.92,119.34,119.79,87161.0
2023-03-31 15:30:00,119.75,119.86,118.92,119.32,224325.0,119.75,119.86,118.92,119.32,224325.0
2023-04-03 09:30:00,118.7,119.0,118.48,118.55,59963.0,118.7,119.0,118.48,118.55,59963.0
2023-04-03 10:00:00,118.62,118.92,118.1,118.75,43702.0,118.62,118.92,118.1,118.75,43702.0
2023-04-03 10:30:00,118.76,118.96,118.23,118.28,48575.0,118.76,118.96,118.23,118.28,48575.0
2023-04-03 11:00:00,118.32,118.79,118.18,118.74,33662.0,118.32,118.79,118.18,118.74,33662.0
2023-04-03 11:30:00,118.77,119.0,118.54,118.92,78525.0,118.77,119.0,118.54,118.92,78525.0
2023-04-03 12:00:00,118.94,119.39,118.9,119.38,28217.0,118.94,119.39,118.9,119.38,28217.0
2023-04-03 12:30:00,119.36,119.43,118.92,119.01,17799.0,119.36,119.43,118.92,119.01,17799.0
2023-04-03 13:00:00,119.02,119.03,118.51,118.58,25458.0,119.02,119.03,118.51,118.58,25458.0
2023-04-03 13:30:00,118.55,118.6,118.37,118.45,20438.0,118.55,118.6,118.37,118.45,20438.0
2023-04-03 14:00:00,118.46,118.69,118.22,118.34,32964.0,118.46,118.69,118.22,118.34,32964.0
2023-04-03 14:30:00,118.36,118.81,118.33,118.72,30526.0,118.36,118.81,118.33,118.72,30526.0
2023-04-03 15:00:00,118.71,119.14,118.67,119.14,37829.0,118.71,119.14,118.67,119.14,37829.0
2023-04-03 15:30:00,119.15,119.28,118.59,118.68,143438.0,119.15,119.28,118.59,118.68,143438.0
2023-04-04 09:30:00,118.92,120.09,118.77,119.81,119608.0,118.92,120.09,118.77,119.81,119608.0
2023-04-04 10:00:00,119.86,119.99,118.83,119.12,28428.0,119.86,119.99,118.83,119.12,28428.0
2023-04-04 10:30:00,119.15,119.41,118.75,119.41,28803.0,119.15,119.41,118.75,119.41,28803.0
2023-04-04 11:00:00,119.32,119.99,119.15,119.72,22125.0,119.32,119.99,119.15,119.72,22125.0
2023-04-04 11:30:00,119.81,120.47,119.65,120.23,71653.0,119.81,120.47,119.65,120.23,71653.0
2023-04-04 12:00:00,120.2,121.07,120.04,121.06,35934.0,120.2,121.07,120.04,121.06,35934.0
2023-04-04 12:30:00,121.06,121.21,120.8,120.82,43325.0,121.06,121.21,120.8,120.82,43325.0
2023-04-04 13:00:00,120.83,120.94,120.16,120.88,20774.0,120.83,120.94,120.16,120.88,20774.0
2023-04-04 13:30:00,120.94,121.18,120.52,120.53,28271.0,120.94,121.18,120.52,120.53,28271.0
2023-04-04 14:00:00,120.47,121.2,120.47,121.08,45112.0,120.47,121.2,120.47,121.08,45112.0
2023-04-04 14:30:00,121.05,121.36,120.96,121.05,39170.0,121.05,121.36,120.96,121.05,39170.0
2023-04-04 15:00:00,121.1,121.52,121.05,121.38,56129.0,121.1,121.52,121.05,121.38,56129.0
2023-04-04 15:30:00,121.37,121.84,121.37,121.67,266104.0,121.37,121.84,121.37,121.67,266104.0
2023-04-05 09:30:00,121.3,121.49,120.61,120.73,47311.0,121.3,121.49,120.61,120.73,47311.0
2023-04-05 10:00:00,120.73,120.74,119.49,119.59,48288.0,120.73,120.74,119.49,119.59,48288.0
2023-04-05 10:30:00,119.54,119.92,119.12,119.24,43121.0,119.54,119.92,119.12,119.24,43121.0
2023-04-05 11:00:00,119.21,119.85,118.99,119.64,29520.0,119.21,119.85,118.99,119.64,29520.0
2023-04-05 11:30:00,119.62,120.0,119.54,120.0,39304.0,119.62,120.0,119.54,120.0,39304.0
2023-04-05 12:00:00,119.97,120.02,119.67,119.91,30476.0,119.97,120.02,119.67,119.91,30476.0
2023-04-05 12:30:00,119.97,120.18,119.72,120.06,32727.0,119.97,120.18,119.72,120.06,32727.0
2023-04-05 13:00:00,120.1,120.88,120.1,120.84,39455.0,120.1,120.88,120.1,120.84,39455.0
2023-04-05 13:30:00,120.83,121.2,120.81,121.0,13695.0,120.83,121.2,120.81,121.0,13695.0
2023-04-05 14:00:00,120.96,121.01,120.7,120.73,21590.0,120.96,121.01,120.7,120.73,21590.0
2023-04-05 14:30:00,120.75,121.09,120.74,120.92,34731.0,120.75,121.09,120.74,120.92,34731.0
2023-04-05 15:00:00,120.88,121.14,120.79,120.95,27098.0,120.88,121.14,120.79,120.95,27098.0
2023-04-05 15:30:00,120.93,121.22,120.86,120.97,119644.0,120.93,121.22,120.86,120.97,119644.0
2023-04-06 09:30:00,120.31,120.98,119.2,119.33,37021.0,120.31,120.98,119.2,119.33,37021.0
2023-04-06 10:00:00,119.34,119.59,118.96,119.09,100813.0,119.34,119.59,118.96,119.09,100813.0
2023-04-06 10:30:00,119.06,119.53,118.96,119.22,140529.0,119.06,119.53,118.96,119.22,140529.0
2023-04-06 11:00:00,119.22,119.42,118.92,119.05,54390.0,119.22,119.42,118.92,119.05,54390.0
2023-04-06 11:30:00,119.05,119.48,119.02,119.31,31410.0,119.05,119.48,119.02,119.31,31410.0
2023-04-06 12:00:00,119.31,119.38,119.17,119.24,39951.0,119.31,119.38,119.17,119.24,39951.0
2023-04-06 12:30:00,119.24,119.75,119.23,119.27,40738.0,119.24,119.75,119.23,119.27,40738.0
2023-04-06 13:00:00,119.25,119.45,119.23,119.27,23339.0,119.25,119.45,119.23,119.27,23339.0
2023-04-06 13:30:00,119.26,119.32,119.14,119.29,25637.0,119.26,119.32,119.14,119.29,25637.0
2023-04-06 14:00:00,119.29,119.35,119.2,119.32,30563.0,119.29,119.35,119.2,119.32,30563.0
2023-04-06 14:30:00,119.31,119.36,118.94,118.96,39720.0,119.31,119.36,118.94,118.96,39720.0
2023-04-06 15:00:00,118.96,119.09,118.73,118.96,35534.0,118.96,119.09,118.73,118.96,35534.0
2023-04-06 15:30:00,118.98,119.12,118.9,119.0,197586.0,118.98,119.12,118.9,119.0,197586.0
2023-04-10 09:30:00,118.14,119.0,117.35,118.95,35755.0,118.14,119.0,117.35,118.95,35755.0
2023-04-10 10:00:00,118.98,119.6,118.96,119.36,21315.0,118.98,119.6,118.96,119.36,21315.0
2023-04-10 10:30:00,119.39,119.74,119.33,119.33,21262.0,119.39,119.74,119.33,119.33,21262.0
2023-04-10 11:00:00,119.33,120.2,119.18,120.14,28766.0,119.33,120.2,119.18,120.14,28766.0
2023-04-10 11:30:00,120.17,120.19,119.87,120.0,25531.0,120.17,120.19,119.87,120.0,25531.0
2023-04-10 12:00:00,120.0,120.3,119.87,120.0,42389.0,120.0,120.3,119.87,120.0,42389.0
2023-04-10 12:30:00,120.03,120.45,120.0,120.18,48628.0,120.03,120.45,120.0,120.18,48628.0
2023-04-10 13:00:00,120.19,120.72,120.15,120.62,23503.0,120.19,120.72,120.15,120.62,23503.0
2023-04-10 13:30:00,120.63,120.69,120.45,120.51,9575.0,120.63,120.69,120.45,120.51,9575.0
2023-04-10 14:00:00,120.51,120.64,120.24,120.54,21573.0,120.51,120.64,120.24,120.54,21573.0
2023-04-10 14:30:00,120.52,120.66,120.4,120.59,17320.0,120.52,120.66,120.4,120.59,17320.0
2023-04-10 15:00:00,120.62,120.8,120.42,120.77,40669.0,120.62,120.8,120.42,120.77,40669.0
2023-04-10 15:30:00,120.77,121.23,120.63,121.03,146768.0,120.77,121.23,120.63,121.03,146768.0
2023-04-11 09:30:00,120.73,121.09,120.32,120.38,35021.0,120.73,121.09,120.32,120.38,35021.0
2023-04-11 10:00:00,120.44,121.54,120.43,121.41,238014.0,120.44,121.54,120.43,121.41,238014.0
2023-04-11 10:30:00,121.42,121.79,120.47,120.65,26787.0,121.42,121.79,120.47,120.65,26787.0
2023-04-11 11:00:00,120.6,121.06,120.42,120.65,37863.0,120.6,121.06,120.42,120.65,37863.0
2023-04-11 11:30:00,120.63,121.06,120.5,120.87,25638.0,120.63,121.06,120.5,120.87,25638.0
2023-04-11 12:00:00,120.89,121.1,120.75,120.81,13269.0,120.89,121.1,120.75,120.81,13269.0
2023-04-11 12:30:00,120.81,120.82,120.6,120.73,10073.0,120.81,120.82,120.6,120.73,10073.0
2023-04-11 13:00:00,120.77,120.94,120.61,120.86,22923.0,120.77,120.94,120.61,120.86,22923.0
2023-04-11 13:30:00,120.86,121.05,120.86,121.01,15263.0,120.86,121.05,120.86,121.01,15263.0
2023-04-11 14:00:00,121.01,121.01,120.69,120.89,14759.0,121.01,121.01,120.69,120.89,14759.0
2023-04-11 14:30:00,120.91,120.99,120.81,120.88,15756.0,120.91,120.99,120.81,120.88,15756.0
2023-04-11 15:00:00,120.88,121.2,120.8,121.17,51475.0,120.88,121.2,120.8,121.17,51475.0
2023-04-11 15:30:00,121.15,121.15,120.32,120.4,198009.0,121.15,121.15,120.32,120.4,198009.0
2023-04-12 09:30:00,118.75,119.82,118.5,119.34,99112.0,118.75,119.82,118.5,119.34,99112.0
2023-04-12 10:00:00,119.35,120.11,119.3,119.94,42034.0,119.35,120.11,119.3,119.94,42034.0
2023-04-12 10:30:00,120.03,120.28,119.64,120.1,169549.0,120.03,120.28,119.64,120.1,169549.0
2023-04-12 11:00:00,120.15,120.2,119.59,120.16,47394.0,120.15,120.2,119.59,120.16,47394.0
2023-04-12 11:30:00,120.13,120.93,120.0,120.92,18610.0,120.13,120.93,120.0,120.92,18610.0
2023-04-12 12:00:00,120.91,121.08,120.76,120.77,20620.0,120.91,121.08,120.76,120.77,20620.0
2023-04-12 12:30:00,120.75,120.86,120.56,120.82,15541.0,120.75,120.86,120.56,120.82,15541.0
2023-04-12 13:00:00,120.85,121.09,120.66,120.72,29357.0,120.85,121.09,120.66,120.72,29357.0
2023-04-12 13:30:00,120.72,120.85,120.44,120.66,17666.0,120.72,120.85,120.44,120.66,17666.0
2023-04-12 14:00:00,120.62,120.86,120.22,120.22,27820.0,120.62,120.86,120.22,120.22,27820.0
2023-04-12 14:30:00,120.18,120.21,119.89,120.03,22260.0,120.18,120.21,119.89,120.03,22260.0
2023-04-12 15:00:00,119.98,120.18,119.64,119.72,34908.0,119.98,120.18,119.64,119.72,34908.0
2023-04-12 15:30:00,119.69,119.87,119.51,119.7,131685.0,119.69,119.87,119.51,119.7,131685.0
2023-04-13 09:30:00,120.7,122.65,120.7,122.65,83280.0,120.7,122.65,120.7,122.65,83280.0
2023-04-13 10:00:00,122.66,123.06,122.4,122.4,46835.0,122.66,123.06,122.4,122.4,46835.0
2023-04-13 10:30:00,122.48,122.82,122.22,122.7,19995.0,122.48,122.82,122.22,122.7,19995.0
2023-04-13 11:00:00,122.72,122.89,122.43,122.53,20498.0,122.72,122.89,122.43,122.53,20498.0
2023-04-13 11:30:00,122.53,122.55,121.94,122.17,21960.0,122.53,122.55,121.94,122.17,21960.0
2023-04-13 12:00:00,122.19,122.37,122.08,122.18,13303.0,122.19,122.37,122.08,122.18,13303.0
2023-04-13 12:30:00,122.17,122.42,122.0,122.09,17562.0,122.17,122.42,122.0,122.09,17562.0
2023-04-13 13:00:00,122.15,122.15,121.89,122.0,12591.0,122.15,122.15,121.89,122.0,12591.0
2023-04-13 13:30:00,122.03,122.18,121.75,122.13,22251.0,122.03,122.18,121.75,122.13,22251.0
2023-04-13 14:00:00,122.12,122.32,122.02,122.25,18508.0,122.12,122.32,122.02,122.25,18508.0
2023-04-13 14:30:00,122.23,122.28,122.02,122.03,42331.0,122.23,122.28,122.02,122.03,42331.0
2023-04-13 15:00:00,121.96,122.09,121.84,122.02,25737.0,121.96,122.09,121.84,122.02,25737.0
2023-04-13 15:30:00,122.03,122.07,121.76,122.02,155346.0,122.03,122.07,121.76,122.02,155346.0
2023-04-14 09:30:00,121.82,122.95,121.5,122.83,36617.0,121.82,122.95,121.5,122.83,36617.0
2023-04-14 10:00:00,122.77,123.2,122.43,122.45,60582.0,122.77,123.2,122.43,122.45,60582.0
2023-04-14 10:30:00,122.46,122.74,122.16,122.66,31965.0,122.46,122.74,122.16,122.66,31965.0
2023-04-14 11:00:00,122.65,123.04,122.52,122.82,37624.0,122.65,123.04,122.52,122.82,37624.0
2023-04-14 11:30:00,122.81,122.81,122.27,122.61,57614.0,122.81,122.81,122.27,122.61,57614.0
2023-04-14 12:00:00,122.61,122.89,122.39,122.88,37717.0,122.61,122.89,122.39,122.88,37717.0
2023-04-14 12:30:00,122.87,122.92,122.29,122.41,74742.0,122.87,122.92,122.29,122.41,74742.0
2023-04-14 13:00:00,122.37,123.04,122.37,122.92,31873.0,122.37,123.04,122.37,122.92,31873.0
2023-04-14 13:30:00,122.92,122.94,122.25,122.5,59592.0,122.92,122.94,122.25,122.5,59592.0
2023-04-14 14:00:00,122.5,122.74,122.18,122.62,18971.0,122.5,122.74,122.18,122.62,18971.0
2023-04-14 14:30:00,122.71,123.01,122.58,122.98,35369.0,122.71,123.01,122.58,122.98,35369.0
2023-04-14 15:00:00,123.0,123.01,122.51,122.88,31571.0,123.0,123.01,122.51,122.88,31571.0
2023-04-14 15:30:00,122.87,123.21,122.73,123.1,171221.0,122.87,123.21,122.73,123.1,171221.0
2023-04-17 09:30:00,122.85,123.56,122.63,123.14,69374.0,122.85,123.56,122.63,123.14,69374.0
2023-04-17 10:00:00,123.13,123.79,122.97,123.47,84691.0,123.13,123.79,122.97,123.47,84691.0
2023-04-17 10:30:00,123.53,123.67,123.37,123.57,28257.0,123.53,123.67,123.37,123.57,28257.0
2023-04-17 11:00:00,123.63,123.69,123.42,123.46,28048.0,123.63,123.69,123.42,123.46,28048.0
2023-04-17 11:30:00,123.44,123.7,123.22,123.56,35030.0,123.44,123.7,123.22,123.56,35030.0
2023-04-17 12:00:00,123.53,123.65,123.42,123.6,20941.0,123.53,123.65,123.42,123.6,20941.0
2023-04-17 12:30:00,123.62,123.89,123.61,123.85,22500.0,123.62,123.89,123.61,123.85,22500.0
2023-04-17 13:00:00,123.87,124.38,123.86,124.38,36095.0,123.87,124.38,123.86,124.38,36095.0
2023-04-17 13:30:00,124.4,124.42,124.11,124.11,26420.0,124.4,124.42,124.11,124.11,26420.0
2023-04-17 14:00:00,124.14,124.71,124.08,124.56,43745.0,124.14,124.71,124.08,124.56,43745.0
2023-04-17 14:30:00,124.58,124.83,124.56,124.63,58465.0,124.58,124.83,124.56,124.63,58465.0
2023-04-17 15:00:00,124.62,124.68,124.29,124.52,35895.0,124.62,124.68,124.29,124.52,35895.0
2023-04-17 15:30:00,124.49,124.51,124.23,124.4,165275.0,124.49,124.51,124.23,124.4,165275.0
2023-04-18 09:30:00,124.18,124.38,123.23,124.12,53346.0,124.18,124.38,123.23,124.12,53346.0
2023-04-18 10:00:00,124.17,124.73,124.12,124.57,50568.0,124.17,124.73,124.12,124.57,50568.0
2023-04-18 10:30:00,124.58,124.61,123.92,124.23,56786.0,124.58,124.61,123.92,124.23,56786.0
2023-04-18 11:00:00,124.25,124.28,123.38,123.5,23647.0,124.25,124.28,123.38,123.5,23647.0
2023-04-18 11:30:00,123.49,123.85,123.29,123.69,23837.0,123.49,123.85,123.29,123.69,23837.0
2023-04-18 12:00:00,123.61,123.92,123.61,123.92,14824.0,123.61,123.92,123.61,123.92,14824.0
2023-04-18 12:30:00,123.94,124.2,123.94,124.2,13470.0,123.94,124.2,123.94,124.2,13470.0
2023-04-18 13:00:00,124.2,124.31,123.96,124.0,22447.0,124.2,124.31,123.96,124.0,22447.0
2023-04-18 13:30:00,123.97,124.45,123.92,124.26,11646.0,123.97,124.45,123.92,124.26,11646.0
2023-04-18 14:00:00,124.25,124.43,124.19,124.25,17892.0,124.25,124.43,124.19,124.25,17892.0
2023-04-18 14:30:00,124.23,124.29,124.06,124.22,21894.0,124.23,124.29,124.06,124.22,21894.0
2023-04-18 15:00:00,124.2,124.41,124.2,124.39,31421.0,124.2,124.41,124.2,124.39,31421.0
2023-04-18 15:30:00,124.36,124.45,124.02,124.29,108143.0,124.36,124.45,124.02,124.29,108143.0
2023-04-19 09:30:00,123.33,124.43,123.33,123.85,67992.0,123.33,124.43,123.33,123.85,67992.0
2023-04-19 10:00:00,123.83,124.13,123.63,123.82,27000.0,123.83,124.13,123.63,123.82,27000.0
2023-04-19 10:30:00,123.87,123.99,123.51,123.53,11903.0,123.87,123.99,123.51,123.53,11903.0
2023-04-19 11:00:00,123.58,123.62,123.41,123.61,17494.0,123.58,123.62,123.41,123.61,17494.0
2023-04-19 11:30:00,123.58,123.67,123.33,123.67,96315.0,123.58,123.67,123.33,123.67,96315.0
2023-04-19 12:00:00,123.7,123.7,123.3,123.51,11014.0,123.7,123.7,123.3,123.51,11014.0
2023-04-19 12:30:00,123.5,123.62,123.44,123.59,8877.0,123.5,123.62,123.44,123.59,8877.0
2023-04-19 13:00:00,123.55,123.66,123.41,123.45,19357.0,123.55,123.66,123.41,123.45,19357.0
2023-04-19 13:30:00,123.46,123.62,123.34,123.4,21616.0,123.46,123.62,123.34,123.4,21616.0
2023-04-19 14:00:00,123.41,123.5,123.23,123.47,18375.0,123.41,123.5,123.23,123.47,18375.0
2023-04-19 14:30:00,123.5,123.68,123.43,123.53,47194.0,123.5,123.68,123.43,123.53,47194.0
2023-04-19 15:00:00,123.51,123.55,123.35,123.37,19666.0,123.51,123.55,123.35,123.37,19666.0
2023-04-19 15:30:00,123.36,123.43,122.99,123.35,128826.0,123.36,123.43,122.99,123.35,128826.0
2023-04-20 09:30:00,122.74,124.53,122.74,124.22,57471.0,122.74,124.53,122.74,124.22,57471.0
2023-04-20 10:00:00,124.2,125.16,124.2,124.85,69162.0,124.2,125.16,124.2,124.85,69162.0
2023-04-20 10:30:00,124.93,125.39,124.62,124.65,34493.0,124.93,125.39,124.62,124.65,34493.0
2023-04-20 11:00:00,124.7,124.81,124.3,124.43,18105.0,124.7,124.81,124.3,124.43,18105.0
2023-04-20 11:30:00,124.54,124.76,124.4,124.68,13660.0,124.54,124.76,124.4,124.68,13660.0
2023-04-20 12:00:00,124.7,124.72,124.46,124.55,8447.0,124.7,124.72,124.46,124.55,8447.0
2023-04-20 12:30:00,124.54,125.07,124.53,125.01,51272.0,124.54,125.07,124.53,125.01,51272.0
2023-04-20 13:00:00,124.99,124.99,124.72,124.89,9795.0,124.99,124.99,124.72,124.89,9795.0
2023-04-20 13:30:00,124.83,124.87,124.55,124.61,7961.0,124.83,124.87,124.55,124.61,7961.0
2023-04-20 14:00:00,124.59,124.62,124.28,124.4,42409.0,124.59,124.62,124.28,124.4,42409.0
2023-04-20 14:30:00,124.39,124.72,124.27,124.69,36165.0,124.39,124.72,124.27,124.69,36165.0
2023-04-20 15:00:00,124.73,124.77,124.5,124.73,27407.0,124.73,124.77,124.5,124.73,27407.0
2023-04-20 15:30:00,124.75,125.3,124.75,125.17,164035.0,124.75,125.3,124.75,125.17,164035.0
2023-04-21 09:30:00,125.17,125.41,124.89,125.03,39390.0,125.17,125.41,124.89,125.03,39390.0
2023-04-21 10:00:00,124.83,125.45,124.77,125.25,20354.0,124.83,125.45,124.77,125.25,20354.0
2023-04-21 10:30:00,125.27,125.43,124.86,125.28,48589.0,125.27,125.43,124.86,125.28,48589.0
2023-04-21 11:00:00,125.29,125.48,124.97,125.13,21806.0,125.29,125.48,124.97,125.13,21806.0
2023-04-21 11:30:00,125.14,125.17,124.85,125.1,19121.0,125.14,125.17,124.85,125.1,19121.0
2023-04-21 12:00:00,125.12,125.24,124.96,124.98,12811.0,125.12,125.24,124.96,124.98,12811.0
2023-04-21 12:30:00,124.96,125.14,124.91,125.12,22268.0,124.96,125.14,124.91,125.12,22268.0
2023-04-21 13:00:00,125.13,125.25,124.95,125.12,15831.0,125.13,125.25,124.95,125.12,15831.0
2023-04-21 13:30:00,125.12,125.28,125.04,125.06,16266.0,125.12,125.28,125.04,125.06,16266.0
2023-04-21 14:00:00,125.09,125.34,125.03,125.29,17424.0,125.09,125.34,125.03,125.29,17424.0
2023-04-21 14:30:00,125.26,125.26,124.81,125.03,70528.0,125.26,125.26,124.81,125.03,70528.0
2023-04-21 15:00:00,124.99,125.11,124.85,125.1,78193.0,124.99,125.11,124.85,125.1,78193.0
2023-04-21 15:30:00,125.13,125.17,124.87,124.99,85991.0,125.13,125.17,124.87,124.99,85991.0
2023-04-24 09:30:00,124.61,125.5,124.26,125.08,65688.0,124.61,125.5,124.26,125.08,65688.0
2023-04-24 10:00:00,125.23,125.37,125.02,125.29,34843.0,125.23,125.37,125.02,125.29,34843.0
2023-04-24 10:30:00,125.29,125.33,124.46,125.1,53568.0,125.29,125.33,124.46,125.1,53568.0
2023-04-24 11:00:00,125.1,125.6,125.07,125.45,72645.0,125.1,125.6,125.07,125.45,72645.0
2023-04-24 11:30:00,125.42,125.63,125.15,125.36,59444.0,125.42,125.63,125.15,125.36,59444.0
2023-04-24 12:00:00,125.35,125.79,125.34,125.79,44884.0,125.35,125.79,125.34,125.79,44884.0
2023-04-24 12:30:00,125.78,125.85,125.59,125.84,58717.0,125.78,125.85,125.59,125.84,58717.0
2023-04-24 13:00:00,125.86,126.0,125.62,125.86,34780.0,125.86,126.0,125.62,125.86,34780.0
2023-04-24 13:30:00,125.84,126.29,125.79,126.21,37792.0,125.84,126.29,125.79,126.21,37792.0
2023-04-24 14:00:00,126.2,126.65,126.11,126.65,36986.0,126.2,126.65,126.11,126.65,36986.0
2023-04-24 14:30:00,126.65,126.87,126.57,126.57,69816.0,126.65,126.87,126.57,126.57,69816.0
2023-04-24 15:00:00,126.55,126.99,126.53,126.89,72620.0,126.55,126.99,126.53,126.89,72620.0
2023-04-24 15:30:00,126.9,128.0,126.85,127.8,319650.0,126.9,128.0,126.85,127.8,319650.0
2023-04-25 09:30:00,127.13,128.3,127.11,127.49,53514.0,127.13,128.3,127.11,127.49,53514.0
2023-04-25 10:00:00,127.54,127.69,127.08,127.23,51910.0,127.54,127.69,127.08,127.23,51910.0
2023-04-25 10:30:00,127.28,127.86,127.01,127.8,48915.0,127.28,127.86,127.01,127.8,48915.0
2023-04-25 11:00:00,127.82,128.03,127.62,127.91,33677.0,127.82,128.03,127.62,127.91,33677.0
2023-04-25 11:30:00,127.84,128.21,127.72,127.95,63598.0,127.84,128.21,127.72,127.95,63598.0
2023-04-25 12:00:00,127.96,128.01,127.24,127.24,45953.0,127.96,128.01,127.24,127.24,45953.0
2023-04-25 12:30:00,127.21,127.38,127.0,127.24,32012.0,127.21,127.38,127.0,127.24,32012.0
2023-04-25 13:00:00,127.27,127.3,126.72,126.94,30389.0,127.27,127.3,126.72,126.94,30389.0
2023-04-25 13:30:00,126.93,127.13,126.92,127.01,49904.0,126.93,127.13,126.92,127.01,49904.0
2023-04-25 14:00:00,127.01,127.3,126.79,127.21,40454.0,127.01,127.3,126.79,127.21,40454.0
2023-04-25 14:30:00,127.19,127.27,126.83,126.95,45706.0,127.19,127.27,126.83,126.95,45706.0
2023-04-25 15:00:00,126.93,127.38,126.8,127.22,102822.0,126.93,127.38,126.8,127.22,102822.0
2023-04-25 15:30:00,127.22,127.54,126.94,127.02,191147.0,127.22,127.54,126.94,127.02,191147.0
2023-04-26 09:30:00,125.99,126.13,122.51,125.7,359320.0,125.99,126.13,122.51,125.7,359320.0
2023-04-26 10:00:00,125.64,125.7,121.98,122.9,199602.0,125.64,125.7,121.98,122.9,199602.0
2023-04-26 10:30:00,122.99,123.04,121.23,121.57,196616.0,122.99,123.04,121.23,121.57,196616.0
2023-04-26 11:00:00,121.6,122.69,121.48,122.58,227357.0,121.6,122.69,121.48,122.58,227357.0
2023-04-26 11:30:00,122.61,123.42,122.57,122.75,98553.0,122.61,123.42,122.57,122.75,98553.0
2023-04-26 12:00:00,122.77,123.19,121.91,122.65,63416.0,122.77,123.19,121.91,122.65,63416.0
2023-04-26 12:30:00,122.61,122.9,121.89,121.96,66684.0,122.61,122.9,121.89,121.96,66684.0
2023-04-26 13:00:00,122.03,122.17,121.49,121.58,70204.0,122.03,122.17,121.49,121.58,70204.0
2023-04-26 13:30:00,121.59,122.21,121.52,121.9,61048.0,121.59,122.21,121.52,121.9,61048.0
2023-04-26 14:00:00,121.95,121.96,121.47,121.78,44346.0,121.95,121.96,121.47,121.78,44346.0
2023-04-26 14:30:00,121.8,121.8,121.04,121.42,68168.0,121.8,121.8,121.04,121.42,68168.0
2023-04-26 15:00:00,121.42,121.5,120.84,121.37,113646.0,121.42,121.5,120.84,121.37,113646.0
2023-04-26 15:30:00,121.36,121.73,121.06,121.59,290264.0,121.36,121.73,121.06,121.59,290264.0
2023-04-27 09:30:00,122.45,123.39,121.95,123.05,89599.0,122.45,123.39,121.95,123.05,89599.0
2023-04-27 10:00:00,123.13,123.68,123.02,123.28,92576.0,123.13,123.68,123.02,123.28,92576.0
2023-04-27 10:30:00,123.28,123.64,122.94,123.55,79768.0,123.28,123.64,122.94,123.55,79768.0
2023-04-27 11:00:00,123.57,123.66,122.99,123.45,32799.0,123.57,123.66,122.99,123.45,32799.0
2023-04-27 11:30:00,123.45,123.77,123.22,123.74,43141.0,123.45,123.77,123.22,123.74,43141.0
2023-04-27 12:00:00,123.74,123.95,123.63,123.7,24425.0,123.74,123.95,123.63,123.7,24425.0
2023-04-27 12:30:00,123.76,123.78,123.37,123.41,31554.0,123.76,123.78,123.37,123.41,31554.0
2023-04-27 13:00:00,123.39,124.01,123.39,123.98,29798.0,123.39,124.01,123.39,123.98,29798.0
2023-04-27 13:30:00,123.99,124.02,123.41,123.78,58932.0,123.99,124.02,123.41,123.78,58932.0
2023-04-27 14:00:00,123.79,124.04,123.68,123.91,69619.0,123.79,124.04,123.68,123.91,69619.0
2023-04-27 14:30:00,123.89,124.16,123.81,124.05,83269.0,123.89,124.16,123.81,124.05,83269.0
2023-04-27 15:00:00,124.05,124.29,123.96,124.22,58625.0,124.05,124.29,123.96,124.22,58625.0
2023-04-27 15:30:00,124.22,124.27,123.46,123.97,350822.0,124.22,124.27,123.46,123.97,350822.0
2023-04-28 09:30:00,123.77,124.42,123.1,124.16,31255.0,123.77,124.42,123.1,124.16,31255.0
2023-04-28 10:00:00,124.17,124.98,124.16,124.5,28195.0,124.17,124.98,124.16,124.5,28195.0
2023-04-28 10:30:00,124.5,124.5,123.47,123.5,37009.0,124.5,124.5,123.47,123.5,37009.0
2023-04-28 11:00:00,123.56,124.01,123.35,123.92,74864.0,123.56,124.01,123.35,123.92,74864.0
2023-04-28 11:30:00,123.99,124.0,123.33,123.69,76662.0,123.99,124.0,123.33,123.69,76662.0
2023-04-28 12:00:00,123.76,124.12,123.52,124.04,99873.0,123.76,124.12,123.52,124.04,99873.0
2023-04-28 12:30:00,123.99,124.29,123.92,124.21,38048.0,123.99,124.29,123.92,124.21,38048.0
2023-04-28 13:00:00,124.24,124.3,124.03,124.08,15764.0,124.24,124.3,124.03,124.08,15764.0
2023-04-28 13:30:00,124.12,124.17,123.94,124.09,21697.0,124.12,124.17,123.94,124.09,21697.0
2023-04-28 14:00:00,124.11,124.28,123.91,124.01,26105.0,124.11,124.28,123.91,124.01,26105.0
2023-04-28 14:30:00,124.05,124.29,123.84,124.26,70970.0,124.05,124.29,123.84,124.26,70970.0
2023-04-28 15:00:00,124.26,124.38,124.12,124.33,47735.0,124.26,124.38,124.12,124.33,47735.0
2023-04-28 15:30:00,124.33,124.42,123.82,124.36,207909.0,124.33,124.42,123.82,124.36,207909.0
2023-05-01 09:30:00,123.81,124.67,123.74,124.47,50479.0,123.81,124.67,123.74,124.47,50479.0
2023-05-01 10:00:00,124.16,125.12,124.14,125.12,14480.0,124.16,125.12,124.14,125.12,14480.0
2023-05-01 10:30:00,125.1,125.93,125.0,125.93,32597.0,125.1,125.93,125.0,125.93,32597.0
2023-05-01 11:00:00,125.96,125.97,125.07,125.25,52776.0,125.96,125.97,125.07,125.25,52776.0
2023-05-01 11:30:00,125.22,125.5,125.05,125.15,25837.0,125.22,125.5,125.05,125.15,25837.0
2023-05-01 12:00:00,125.1,125.15,124.65,124.73,56341.0,125.1,125.15,124.65,124.73,56341.0
2023-05-01 12:30:00,124.72,125.06,124.65,124.98,18060.0,124.72,125.06,124.65,124.98,18060.0
2023-05-01 13:00:00,125.0,125.07,124.7,124.7,119740.0,125.0,125.07,124.7,124.7,119740.0
2023-05-01 13:30:00,124.73,125.28,124.73,125.2,51130.0,124.73,125.28,124.73,125.2,51130.0
2023-05-01 14:00:00,125.22,125.26,124.77,124.81,33882.0,125.22,125.26,124.77,124.81,33882.0
2023-05-01 14:30:00,124.77,124.83,124.24,124.36,85038.0,124.77,124.83,124.24,124.36,85038.0
2023-05-01 15:00:00,124.37,124.42,124.11,124.22,30882.0,124.37,124.42,124.11,124.22,30882.0
2023-05-01 15:30:00,124.22,124.55,124.03,124.08,142669.0,124.22,124.55,124.03,124.08,142669.0
2023-05-02 09:30:00,123.71,125.07,123.36,123.6,64861.0,123.71,125.07,123.36,123.6,64861.0
2023-05-02 10:00:00,123.6,123.72,122.04,122.15,45653.0,123.6,123.72,122.04,122.15,45653.0
2023-05-02 10:30:00,122.14,122.76,121.41,121.57,123132.0,122.14,122.76,121.41,121.57,123132.0
2023-05-02 11:00:00,121.62,121.69,120.69,120.74,77911.0,121.62,121.69,120.69,120.74,77911.0
2023-05-02 11:30:00,120.72,121.66,120.28,121.35,102284.0,120.72,121.66,120.28,121.35,102284.0
2023-05-02 12:00:00,121.39,121.74,121.22,121.67,35192.0,121.39,121.74,121.22,121.67,35192.0
2023-05-02 12:30:00,121.67,121.74,121.26,121.52,60393.0,121.67,121.74,121.26,121.52,60393.0
2023-05-02 13:00:00,121.57,122.27,121.5,121.98,44008.0,121.57,122.27,121.5,121.98,44008.0
2023-05-02 13:30:00,121.95,122.03,121.75,121.76,23797.0,121.95,122.03,121.75,121.76,23797.0
2023-05-02 14:00:00,121.74,121.74,121.48,121.7,24485.0,121.74,121.74,121.48,121.7,24485.0
2023-05-02 14:30:00,121.71,121.76,121.57,121.73,42535.0,121.71,121.76,121.57,121.73,42535.0
2023-05-02 15:00:00,121.72,122.42,121.71,122.15,54386.0,121.72,122.42,121.71,122.15,54386.0
2023-05-02 15:30:00,122.13,122.14,121.55,121.61,175843.0,122.13,122.14,121.55,121.61,175843.0
2023-05-03 09:30:00,121.93,122.51,121.7,122.3,27096.0,121.93,122.51,121.7,122.3,27096.0
2023-05-03 10:00:00,122.41,122.74,122.25,122.58,24423.0,122.41,122.74,122.25,122.58,24423.0
2023-05-03 10:30:00,122.57,122.72,122.14,122.39,23800.0,122.57,122.72,122.14,122.39,23800.0
2023-05-03 11:00:00,122.39,122.74,122.25,122.66,33551.0,122.39,122.74,122.25,122.66,33551.0
2023-05-03 11:30:00,122.63,123.3,122.48,123.22,52115.0,122.63,123.3,122.48,123.22,52115.0
2023-05-03 12:00:00,123.15,123.41,123.06,123.26,33967.0,123.15,123.41,123.06,123.26,33967.0
2023-05-03 12:30:00,123.26,123.32,122.78,122.97,64587.0,123.26,123.32,122.78,122.97,64587.0
2023-05-03 13:00:00,122.99,123.15,122.83,122.83,48569.0,122.99,123.15,122.83,122.83,48569.0
2023-05-03 13:30:00,122.84,122.89,122.49,122.66,55807.0,122.84,122.89,122.49,122.66,55807.0
2023-05-03 14:00:00,122.6,123.28,122.54,122.93,76627.0,122.6,123.28,122.54,122.93,76627.0
2023-05-03 14:30:00,122.93,123.47,122.43,123.21,50543.0,122.93,123.47,122.43,123.21,50543.0
2023-05-03 15:00:00,123.21,123.42,122.16,122.36,50502.0,123.21,123.42,122.16,122.36,50502.0
2023-05-03 15:30:00,122.32,122.34,121.95,122.13,149708.0,122.32,122.34,121.95,122.13,149708.0
2023-05-04 09:30:00,122.56,122.56,122.05,122.16,49101.0,122.56,122.56,122.05,122.16,49101.0
2023-05-04 10:00:00,122.2,122.23,121.47,121.48,36254.0,122.2,122.23,121.47,121.48,36254.0
2023-05-04 10:30:00,121.43,121.53,120.88,120.94,75014.0,121.43,121.53,120.88,120.94,75014.0
2023-05-04 11:00:00,121.0,121.29,120.37,120.41,54764.0,121.0,121.29,120.37,120.41,54764.0
2023-05-04 11:30:00,120.41,120.41,119.56,120.0,79238.0,120.41,120.41,119.56,120.0,79238.0
2023-05-04 12:00:00,120.02,120.89,119.84,120.89,41795.0,120.02,120.89,119.84,120.89,41795.0
2023-05-04 12:30:00,120.9,120.98,119.66,120.21,48093.0,120.9,120.98,119.66,120.21,48093.0
2023-05-04 13:00:00,120.25,120.91,120.16,120.64,109009.0,120.25,120.91,120.16,120.64,109009.0
2023-05-04 13:30:00,120.71,120.82,120.25,120.78,42913.0,120.71,120.82,120.25,120.78,42913.0
2023-05-04 14:00:00,120.81,121.0,120.63,120.7,82151.0,120.81,121.0,120.63,120.7,82151.0
2023-05-04 14:30:00,120.66,120.81,120.25,120.45,40919.0,120.66,120.81,120.25,120.45,40919.0
2023-05-04 15:00:00,120.48,120.67,120.25,120.42,36273.0,120.48,120.67,120.25,120.42,36273.0
2023-05-04 15:30:00,120.4,120.6,119.82,120.28,250281.0,120.4,120.6,119.82,120.28,250281.0
2023-05-05 09:30:00,120.4,121.04,119.91,120.54,80356.0,120.4,121.04,119.91,120.54,80356.0
2023-05-05 10:00:00,120.52,121.02,120.21,120.88,30493.0,120.52,121.02,120.21,120.88,30493.0
2023-05-05 10:30:00,120.87,121.86,120.82,121.8,24360.0,120.87,121.86,120.82,121.8,24360.0
2023-05-05 11:00:00,121.88,122.55,121.84,122.55,51905.0,121.88,122.55,121.84,122.55,51905.0
2023-05-05 11:30:00,122.54,122.54,121.87,122.05,131066.0,122.54,122.54,121.87,122.05,131066.0
2023-05-05 12:00:00,122.05,122.83,121.98,122.69,63190.0,122.05,122.83,121.98,122.69,63190.0
2023-05-05 12:30:00,122.71,122.94,122.48,122.75,27191.0,122.71,122.94,122.48,122.75,27191.0
2023-05-05 13:00:00,122.76,123.12,122.71,123.01,21396.0,122.76,123.12,122.71,123.01,21396.0
2023-05-05 13:30:00,123.0,123.37,122.99,123.34,36985.0,123.0,123.37,122.99,123.34,36985.0
2023-05-05 14:00:00,123.29,123.8,123.25,123.79,78530.0,123.29,123.8,123.25,123.79,78530.0
2023-05-05 14:30:00,123.79,124.06,123.71,123.88,32351.0,123.79,124.06,123.71,123.88,32351.0
2023-05-05 15:00:00,123.91,124.02,123.65,124.01,52281.0,123.91,124.02,123.65,124.01,52281.0
2023-05-05 15:30:00,123.99,124.81,123.97,124.51,260299.0,123.99,124.81,123.97,124.51,260299.0
2023-05-08 09:30:00,124.26,125.19,123.95,125.18,86345.0,124.26,125.19,123.95,125.18,86345.0
2023-05-08 10:00:00,125.18,125.27,124.88,124.93,52943.0,125.18,125.27,124.88,124.93,52943.0
2023-05-08 10:30:00,124.97,125.54,124.76,125.32,23367.0,124.97,125.54,124.76,125.32,23367.0
2023-05-08 11:00:00,125.4,125.54,124.95,124.95,23771.0,125.4,125.54,124.95,124.95,23771.0
2023-05-08 11:30:00,124.94,124.96,124.62,124.68,33394.0,124.94,124.96,124.62,124.68,33394.0
2023-05-08 12:00:00,124.74,125.06,124.56,124.74,21447.0,124.74,125.06,124.56,124.74,21447.0
2023-05-08 12:30:00,124.75,125.36,124.75,125.25,26260.0,124.75,125.36,124.75,125.25,26260.0
2023-05-08 13:00:00,125.22,125.44,125.07,125.12,20307.0,125.22,125.44,125.07,125.12,20307.0
2023-05-08 13:30:00,125.18,125.42,124.91,125.31,30898.0,125.18,125.42,124.91,125.31,30898.0
2023-05-08 14:00:00,125.31,125.38,124.78,125.35,24734.0,125.31,125.38,124.78,125.35,24734.0
2023-05-08 14:30:00,125.38,125.56,125.24,125.45,51824.0,125.38,125.56,125.24,125.45,51824.0
2023-05-08 15:00:00,125.46,125.56,125.2,125.25,31671.0,125.46,125.56,125.2,125.25,31671.0
2023-05-08 15:30:00,125.25,125.94,125.16,125.7,116330.0,125.25,125.94,125.16,125.7,116330.0
2023-05-09 09:30:00,125.49,125.49,124.01,124.28,79137.0,125.49,125.49,124.01,124.28,79137.0
2023-05-09 10:00:00,124.28,125.57,124.28,125.23,40062.0,124.28,125.57,124.28,125.23,40062.0
2023-05-09 10:30:00,125.27,125.33,124.97,125.12,18272.0,125.27,125.33,124.97,125.12,18272.0
2023-05-09 11:00:00,125.11,125.37,124.82,124.82,21074.0,125.11,125.37,124.82,124.82,21074.0
2023-05-09 11:30:00,124.84,125.45,124.55,125.38,38501.0,124.84,125.45,124.55,125.38,38501.0
2023-05-09 12:00:00,125.38,125.56,125.13,125.53,39659.0,125.38,125.56,125.13,125.53,39659.0
2023-05-09 12:30:00,125.55,125.58,125.09,125.26,19380.0,125.55,125.58,125.09,125.26,19380.0
2023-05-09 13:00:00,125.3,125.33,124.71,124.82,23250.0,125.3,125.33,124.71,124.82,23250.0
2023-05-09 13:30:00,124.81,125.05,124.61,124.65,29955.0,124.81,125.05,124.61,124.65,29955.0
2023-05-09 14:00:00,124.65,124.92,124.5,124.6,23576.0,124.65,124.92,124.5,124.6,23576.0
2023-05-09 14:30:00,124.6,125.12,124.6,125.04,37235.0,124.6,125.12,124.6,125.04,37235.0
2023-05-09 15:00:00,125.04,125.11,124.57,124.79,30054.0,125.04,125.11,124.57,124.79,30054.0
2023-05-09 15:30:00,124.76,125.04,124.51,124.6,83483.0,124.76,125.04,124.51,124.6,83483.0
2023-05-10 09:30:00,126.27,126.77,124.69,125.68,119687.0,126.27,126.77,124.69,125.68,119687.0
2023-05-10 10:00:00,125.78,126.61,125.22,125.64,54370.0,125.78,126.61,125.22,125.64,54370.0
2023-05-10 10:30:00,125.63,125.96,124.53,124.69,50532.0,125.63,125.96,124.53,124.69,50532.0
2023-05-10 11:00:00,124.72,124.98,124.12,124.46,75272.0,124.72,124.98,124.12,124.46,75272.0
2023-05-10 11:30:00,124.5,124.77,123.87,123.89,51458.0,124.5,124.77,123.87,123.89,51458.0
2023-05-10 12:00:00,123.89,124.17,123.65,123.86,30135.0,123.89,124.17,123.65,123.86,30135.0
2023-05-10 12:30:00,123.88,124.68,123.69,124.05,35473.0,123.88,124.68,123.69,124.05,35473.0
2023-05-10 13:00:00,124.0,124.28,123.49,123.62,23270.0,124.0,124.28,123.49,123.62,23270.0
2023-05-10 13:30:00,123.62,123.9,123.41,123.84,22282.0,123.62,123.9,123.41,123.84,22282.0
2023-05-10 14:00:00,123.84,124.36,123.81,124.04,40911.0,123.84,124.36,123.81,124.04,40911.0
2023-05-10 14:30:00,124.06,124.69,123.92,124.34,61367.0,124.06,124.69,123.92,124.34,61367.0
2023-05-10 15:00:00,124.34,124.91,124.26,124.83,37307.0,124.34,124.91,124.26,124.83,37307.0
2023-05-10 15:30:00,124.89,125.12,124.7,124.75,110502.0,124.89,125.12,124.7,124.75,110502.0
2023-05-11 09:30:00,125.11,125.79,124.81,124.94,64940.0,125.11,125.79,124.81,124.94,64940.0
2023-05-11 10:00:00,124.87,125.63,124.86,125.44,80184.0,124.87,125.63,124.86,125.44,80184.0
2023-05-11 10:30:00,125.52,125.84,125.02,125.83,42238.0,125.52,125.84,125.02,125.83,42238.0
2023-05-11 11:00:00,125.87,126.3,125.79,126.3,58957.0,125.87,126.3,125.79,126.3,58957.0
2023-05-11 11:30:00,126.27,126.57,126.14,126.57,39299.0,126.27,126.57,126.14,126.57,39299.0
2023-05-11 12:00:00,126.55,127.49,126.34,127.38,98484.0,126.55,127.49,126.34,127.38,98484.0
2023-05-11 12:30:00,127.37,127.62,126.79,126.88,61302.0,127.37,127.62,126.79,126.88,61302.0
2023-05-11 13:00:00,126.89,126.89,126.07,126.28,33550.0,126.89,126.89,126.07,126.28,33550.0
2023-05-11 13:30:00,126.24,126.28,125.6,125.72,40892.0,126.24,126.28,125.6,125.72,40892.0
2023-05-11 14:00:00,125.75,125.79,125.27,125.54,40991.0,125.75,125.79,125.27,125.54,40991.0
2023-05-11 14:30:00,125.55,125.72,125.46,125.57,25067.0,125.55,125.72,125.46,125.57,25067.0
2023-05-11 15:00:00,125.57,125.71,125.35,125.45,53560.0,125.57,125.71,125.35,125.45,53560.0
2023-05-11 15:30:00,125.45,125.74,125.23,125.58,118832.0,125.45,125.74,125.23,125.58,118832.0
2023-05-12 09:30:00,125.81,126.08,125.63,125.77,16097.0,125.81,126.08,125.63,125.77,16097.0
2023-05-12 10:00:00,125.74,125.98,125.19,125.2,23071.0,125.74,125.98,125.19,125.2,23071.0
2023-05-12 10:30:00,125.19,125.39,124.96,125.37,22774.0,125.19,125.39,124.96,125.37,22774.0
2023-05-12 11:00:00,125.39,125.63,125.31,125.44,23488.0,125.39,125.63,125.31,125.44,23488.0
2023-05-12 11:30:00,125.52,125.78,125.45,125.6,23326.0,125.52,125.78,125.45,125.6,23326.0
2023-05-12 12:00:00,125.57,125.6,125.01,125.06,15611.0,125.57,125.6,125.01,125.06,15611.0
2023-05-12 12:30:00,125.05,125.23,124.8,124.88,51289.0,125.05,125.23,124.8,124.88,51289.0
2023-05-12 13:00:00,124.87,125.22,124.85,125.03,37385.0,124.87,125.22,124.85,125.03,37385.0
2023-05-12 13:30:00,125.04,125.15,124.8,124.8,18701.0,125.04,125.15,124.8,124.8,18701.0
2023-05-12 14:00:00,124.8,124.89,124.6,124.62,19309.0,124.8,124.89,124.6,124.62,19309.0
2023-05-12 14:30:00,124.58,124.78,124.46,124.72,17319.0,124.58,124.78,124.46,124.72,17319.0
2023-05-12 15:00:00,124.74,124.83,124.61,124.82,38529.0,124.74,124.83,124.61,124.82,38529.0
2023-05-12 15:30:00,124.81,125.34,124.8,125.23,135122.0,124.81,125.34,124.8,125.23,135122.0
2023-05-15 09:30:00,125.33,125.57,123.56,124.29,198834.0,125.33,125.57,123.56,124.29,198834.0
2023-05-15 10:00:00,124.35,124.79,124.05,124.4,39228.0,124.35,124.79,124.05,124.4,39228.0
2023-05-15 10:30:00,124.42,125.52,124.41,125.23,72323.0,124.42,125.52,124.41,125.23,72323.0
2023-05-15 11:00:00,125.27,125.75,125.27,125.6,29221.0,125.27,125.75,125.27,125.6,29221.0
2023-05-15 11:30:00,125.58,125.98,125.31,125.31,26722.0,125.58,125.98,125.31,125.31,26722.0
2023-05-15 12:00:00,125.37,125.38,124.95,125.22,70266.0,125.37,125.38,124.95,125.22,70266.0
2023-05-15 12:30:00,125.26,125.63,125.18,125.63,52617.0,125.26,125.63,125.18,125.63,52617.0
2023-05-15 13:00:00,125.58,125.75,125.33,125.34,19881.0,125.58,125.75,125.33,125.34,19881.0
2023-05-15 13:30:00,125.35,125.51,125.27,125.45,15623.0,125.35,125.51,125.27,125.45,15623.0
2023-05-15 14:00:00,125.5,125.9,125.44,125.44,49892.0,125.5,125.9,125.44,125.44,49892.0
2023-05-15 14:30:00,125.46,125.58,125.19,125.26,25093.0,125.46,125.58,125.19,125.26,25093.0
2023-05-15 15:00:00,125.29,125.42,125.21,125.24,30994.0,125.29,125.42,125.21,125.24,30994.0
2023-05-15 15:30:00,125.2,125.33,124.92,125.05,174186.0,125.2,125.33,124.92,125.05,174186.0
2023-05-16 09:30:00,123.77,123.93,122.44,122.89,118558.0,123.77,123.93,122.44,122.89,118558.0
2023-05-16 10:00:00,122.95,123.3,122.64,123.15,77669.0,122.95,123.3,122.64,123.15,77669.0
2023-05-16 10:30:00,123.17,124.11,123.16,124.1,42037.0,123.17,124.11,123.16,124.1,42037.0
2023-05-16 11:00:00,124.1,124.17,123.55,123.88,32058.0,124.1,124.17,123.55,123.88,32058.0
2023-05-16 11:30:00,123.82,123.84,123.02,123.62,155448.0,123.82,123.84,123.02,123.62,155448.0
2023-05-16 12:00:00,123.62,123.63,122.99,123.2,46627.0,123.62,123.63,122.99,123.2,46627.0
2023-05-16 12:30:00,123.35,123.64,123.12,123.5,20383.0,123.35,123.64,123.12,123.5,20383.0
2023-05-16 13:00:00,123.48,123.89,123.25,123.75,26864.0,123.48,123.89,123.25,123.75,26864.0
2023-05-16 13:30:00,123.73,123.83,123.49,123.75,24012.0,123.73,123.83,123.49,123.75,24012.0
2023-05-16 14:00:00,123.81,124.03,123.61,124.01,37721.0,123.81,124.03,123.61,124.01,37721.0
2023-05-16 14:30:00,124.01,124.49,123.96,124.46,28880.0,124.01,124.49,123.96,124.46,28880.0
2023-05-16 15:00:00,124.44,124.55,124.19,124.47,33641.0,124.44,124.55,124.19,124.47,33641.0
2023-05-16 15:30:00,124.47,124.48,123.86,124.04,199284.0,124.47,124.48,123.86,124.04,199284.0
2023-05-17 09:30:00,123.49,123.76,121.72,122.84,110628.0,123.49,123.76,121.72,122.84,110628.0
2023-05-17 10:00:00,122.9,123.3,122.77,123.08,74146.0,122.9,123.3,122.77,123.08,74146.0
2023-05-17 10:30:00,123.09,123.92,123.08,123.8,60056.0,123.09,123.92,123.08,123.8,60056.0
2023-05-17 11:00:00,123.84,124.55,123.66,124.37,45109.0,123.84,124.55,123.66,124.37,45109.0
2023-05-17 11:30:00,124.41,124.81,124.31,124.7,54129.0,124.41,124.81,124.31,124.7,54129.0
2023-05-17 12:00:00,124.73,125.13,124.44,124.89,93107.0,124.73,125.13,124.44,124.89,93107.0
2023-05-17 12:30:00,124.93,125.41,124.88,125.41,59787.0,124.93,125.41,124.88,125.41,59787.0
2023-05-17 13:00:00,125.42,125.43,124.94,125.22,117927.0,125.42,125.43,124.94,125.22,117927.0
2023-05-17 13:30:00,125.25,125.94,125.16,125.55,91374.0,125.25,125.94,125.16,125.55,91374.0
2023-05-17 14:00:00,125.55,125.91,125.49,125.78,150892.0,125.55,125.91,125.49,125.78,150892.0
2023-05-17 14:30:00,125.82,125.82,125.32,125.32,73069.0,125.82,125.82,125.32,125.32,73069.0
2023-05-17 15:00:00,125.33,125.83,125.22,125.44,141680.0,125.33,125.83,125.22,125.44,141680.0
2023-05-17 15:30:00,125.46,125.49,124.6,125.02,476620.0,125.46,125.49,124.6,125.02,476620.0
2023-05-18 09:30:00,137.69,141.0,134.76,138.0,2501026.0,137.69,141.0,134.76,138.0,2501026.0
2023-05-18 10:00:00,138.0,139.72,137.61,139.49,799146.0,138.0,139.72,137.61,139.49,799146.0
2023-05-18 10:30:00,139.59,141.33,139.29,140.23,725052.0,139.59,141.33,139.29,140.23,725052.0
2023-05-18 11:00:00,140.23,140.35,139.7,140.23,397744.0,140.23,140.35,139.7,140.23,397744.0
2023-05-18 11:30:00,140.22,140.25,139.5,139.95,430505.0,140.22,140.25,139.5,139.95,430505.0
2023-05-18 12:00:00,139.92,141.47,139.78,140.66,539380.0,139.92,141.47,139.78,140.66,539380.0
2023-05-18 12:30:00,140.66,140.77,139.87,140.31,226013.0,140.66,140.77,139.87,140.31,226013.0
2023-05-18 13:00:00,140.25,140.37,139.64,140.31,198068.0,140.25,140.37,139.64,140.31,198068.0
2023-05-18 13:30:00,140.33,140.71,139.81,140.55,246013.0,140.33,140.71,139.81,140.55,246013.0
2023-05-18 14:00:00,140.53,141.96,140.28,141.61,370980.0,140.53,141.96,140.28,141.61,370980.0
2023-05-18 14:30:00,141.56,141.83,141.1,141.43,182117.0,141.56,141.83,141.1,141.43,182117.0
2023-05-18 15:00:00,141.47,141.51,140.34,140.43,277011.0,141.47,141.51,140.34,140.43,277011.0
2023-05-18 15:30:00,140.43,140.62,138.99,139.65,1306230.0,140.43,140.62,138.99,139.65,1306230.0
2023-05-19 09:30:00,140.2,141.2,138.17,138.37,481320.0,140.2,141.2,138.17,138.37,481320.0
2023-05-19 10:00:00,138.34,138.67,136.9,137.43,225726.0,138.34,138.67,136.9,137.43,225726.0
2023-05-19 10:30:00,137.43,137.78,136.46,137.15,208747.0,137.43,137.78,136.46,137.15,208747.0
2023-05-19 11:00:00,137.12,137.15,136.08,136.22,241882.0,137.12,137.15,136.08,136.22,241882.0
2023-05-19 11:30:00,136.26,137.37,135.96,136.89,175852.0,136.26,137.37,135.96,136.89,175852.0
2023-05-19 12:00:00,136.92,137.01,136.31,136.88,63410.0,136.92,137.01,136.31,136.88,63410.0
2023-05-19 12:30:00,136.83,137.18,136.48,136.81,136601.0,136.83,137.18,136.48,136.81,136601.0
2023-05-19 13:00:00,136.81,137.29,136.76,137.03,112621.0,136.81,137.29,136.76,137.03,112621.0
2023-05-19 13:30:00,137.03,137.04,136.44,136.57,69589.0,137.03,137.04,136.44,136.57,69589.0
2023-05-19 14:00:00,136.54,136.81,136.21,136.28,64919.0,136.54,136.81,136.21,136.28,64919.0
2023-05-19 14:30:00,136.29,136.95,136.07,136.86,73391.0,136.29,136.95,136.07,136.86,73391.0
2023-05-19 15:00:00,136.82,137.5,136.72,137.48,124076.0,136.82,137.5,136.72,137.48,124076.0
2023-05-19 15:30:00,137.45,137.68,136.85,137.42,380749.0,137.45,137.68,136.85,137.42,380749.0
2023-05-22 09:30:00,137.43,139.34,136.95,138.94,194320.0,137.43,139.34,136.95,138.94,194320.0
2023-05-22 10:00:00,138.95,138.96,137.61,137.72,113897.0,138.95,138.96,137.61,137.72,113897.0
2023-05-22 10:30:00,137.69,137.94,137.11,137.73,71472.0,137.69,137.94,137.11,137.73,71472.0
2023-05-22 11:00:00,137.69,137.75,137.35,137.56,57008.0,137.69,137.75,137.35,137.56,57008.0
2023-05-22 11:30:00,137.56,137.6,136.74,136.94,72802.0,137.56,137.6,136.74,136.94,72802.0
2023-05-22 12:00:00,136.97,137.01,136.21,136.45,42387.0,136.97,137.01,136.21,136.45,42387.0
2023-05-22 12:30:00,136.41,136.89,136.19,136.79,31879.0,136.41,136.89,136.19,136.79,31879.0
2023-05-22 13:00:00,136.77,136.96,136.43,136.91,41747.0,136.77,136.96,136.43,136.91,41747.0
2023-05-22 13:30:00,136.91,137.15,136.84,136.95,77177.0,136.91,137.15,136.84,136.95,77177.0
2023-05-22 14:00:00,136.89,137.12,136.54,137.1,109611.0,136.89,137.12,136.54,137.1,109611.0
2023-05-22 14:30:00,137.1,137.29,136.87,137.03,55967.0,137.1,137.29,136.87,137.03,55967.0
2023-05-22 15:00:00,137.08,137.64,136.95,137.53,82215.0,137.08,137.64,136.95,137.53,82215.0
2023-05-22 15:30:00,137.52,137.55,137.06,137.25,211996.0,137.52,137.55,137.06,137.25,211996.0
2023-05-23 09:30:00,136.91,136.92,135.77,136.54,135643.0,136.91,136.92,135.77,136.54,135643.0
2023-05-23 10:00:00,136.53,136.57,135.88,136.25,52298.0,136.53,136.57,135.88,136.25,52298.0
2023-05-23 10:30:00,136.25,136.6,136.01,136.54,104847.0,136.25,136.6,136.01,136.54,104847.0
2023-05-23 11:00:00,136.56,136.74,136.43,136.53,51735.0,136.56,136.74,136.43,136.53,51735.0
2023-05-23 11:30:00,136.5,136.65,136.26,136.46,86231.0,136.5,136.65,136.26,136.46,86231.0
2023-05-23 12:00:00,136.42,136.53,135.69,135.76,21110.0,136.42,136.53,135.69,135.76,21110.0
2023-05-23 12:30:00,135.77,135.81,135.38,135.63,33307.0,135.77,135.81,135.38,135.63,33307.0
2023-05-23 13:00:00,135.67,135.87,135.48,135.55,42972.0,135.67,135.87,135.48,135.55,42972.0
2023-05-23 13:30:00,135.52,135.63,135.36,135.56,36270.0,135.52,135.63,135.36,135.56,36270.0
2023-05-23 14:00:00,135.55,135.57,134.53,134.89,59490.0,135.55,135.57,134.53,134.89,59490.0
2023-05-23 14:30:00,134.87,135.61,134.87,135.57,45019.0,134.87,135.61,134.87,135.57,45019.0
2023-05-23 15:00:00,135.56,135.69,135.33,135.42,74693.0,135.56,135.69,135.33,135.42,74693.0
2023-05-23 15:30:00,135.39,136.1,135.39,135.81,143385.0,135.39,136.1,135.39,135.81,143385.0
2023-05-24 09:30:00,135.53,137.18,135.32,136.13,64195.0,135.53,137.18,135.32,136.13,64195.0
2023-05-24 10:00:00,136.11,136.51,136.03,136.24,58298.0,136.11,136.51,136.03,136.24,58298.0
2023-05-24 10:30:00,136.18,136.44,135.96,135.96,38314.0,136.18,136.44,135.96,135.96,38314.0
2023-05-24 11:00:00,135.9,136.62,135.79,136.39,34585.0,135.9,136.62,135.79,136.39,34585.0
2023-05-24 11:30:00,136.36,136.47,135.9,136.08,43604.0,136.36,136.47,135.9,136.08,43604.0
2023-05-24 12:00:00,136.12,136.29,135.74,135.85,29808.0,136.12,136.29,135.74,135.85,29808.0
2023-05-24 12:30:00,135.89,136.03,135.6,135.63,24803.0,135.89,136.03,135.6,135.63,24803.0
2023-05-24 13:00:00,135.63,135.88,135.5,135.61,24769.0,135.63,135.88,135.5,135.61,24769.0
2023-05-24 13:30:00,135.64,136.11,135.59,136.06,30904.0,135.64,136.11,135.59,136.06,30904.0
2023-05-24 14:00:00,136.07,136.16,135.89,135.91,31338.0,136.07,136.16,135.89,135.91,31338.0
2023-05-24 14:30:00,135.91,135.95,135.7,135.93,24406.0,135.91,135.95,135.7,135.93,24406.0
2023-05-24 15:00:00,135.94,136.33,135.84,136.33,70572.0,135.94,136.33,135.84,136.33,70572.0
2023-05-24 15:30:00,136.3,136.53,135.78,135.84,215182.0,136.3,136.53,135.78,135.84,215182.0
2023-05-25 09:30:00,137.16,137.16,135.52,135.74,39953.0,137.16,137.16,135.52,135.74,39953.0
2023-05-25 10:00:00,135.69,135.83,135.17,135.46,24781.0,135.69,135.83,135.17,135.46,24781.0
2023-05-25 10:30:00,135.47,135.54,134.92,134.94,26921.0,135.47,135.54,134.92,134.94,26921.0
2023-05-25 11:00:00,134.94,135.26,134.65,135.18,80100.0,134.94,135.26,134.65,135.18,80100.0
2023-05-25 11:30:00,135.18,135.19,134.73,135.12,44580.0,135.18,135.19,134.73,135.12,44580.0
2023-05-25 12:00:00,135.16,135.49,135.16,135.19,62883.0,135.16,135.49,135.16,135.19,62883.0
2023-05-25 12:30:00,135.19,135.31,134.89,135.16,43901.0,135.19,135.31,134.89,135.16,43901.0
2023-05-25 13:00:00,135.2,135.33,135.13,135.22,20228.0,135.2,135.33,135.13,135.22,20228.0
2023-05-25 13:30:00,135.24,135.93,135.18,135.88,19121.0,135.24,135.93,135.18,135.88,19121.0
2023-05-25 14:00:00,135.91,136.22,135.73,136.07,26358.0,135.91,136.22,135.73,136.07,26358.0
2023-05-25 14:30:00,136.03,136.06,135.67,136.0,28927.0,136.03,136.06,135.67,136.0,28927.0
2023-05-25 15:00:00,135.99,136.6,135.93,136.6,43639.0,135.99,136.6,135.93,136.6,43639.0
2023-05-25 15:30:00,136.57,137.44,136.44,136.75,385948.0,136.57,137.44,136.44,136.75,385948.0
2023-05-26 09:30:00,137.03,138.3,136.54,138.24,68163.0,137.03,138.3,136.54,138.24,68163.0
2023-05-26 10:00:00,138.3,138.93,138.25,138.67,48519.0,138.3,138.93,138.25,138.67,48519.0
2023-05-26 10:30:00,138.68,138.71,138.19,138.37,36543.0,138.68,138.71,138.19,138.37,36543.0
2023-05-26 11:00:00,138.3,138.33,137.57,137.67,26352.0,138.3,138.33,137.57,137.67,26352.0
2023-05-26 11:30:00,137.64,137.81,137.35,137.43,21732.0,137.64,137.81,137.35,137.43,21732.0
2023-05-26 12:00:00,137.51,138.68,137.47,138.53,95992.0,137.51,138.68,137.47,138.53,95992.0
2023-05-26 12:30:00,138.51,138.54,138.01,138.26,37003.0,138.51,138.54,138.01,138.26,37003.0
2023-05-26 13:00:00,138.28,138.95,138.27,138.75,47798.0,138.28,138.95,138.27,138.75,47798.0
2023-05-26 13:30:00,138.75,138.91,138.29,138.66,55553.0,138.75,138.91,138.29,138.66,55553.0
2023-05-26 14:00:00,138.63,138.94,138.4,138.8,15771.0,138.63,138.94,138.4,138.8,15771.0
2023-05-26 14:30:00,138.84,138.95,138.61,138.62,14064.0,138.84,138.95,138.61,138.62,14064.0
2023-05-26 15:00:00,138.61,138.79,138.54,138.73,13273.0,138.61,138.79,138.54,138.73,13273.0
2023-05-26 15:30:00,138.74,139.23,138.68,138.98,115985.0,138.74,139.23,138.68,138.98,115985.0
2023-05-30 09:30:00,139.58,139.95,138.09,138.48,76456.0,139.58,139.95,138.09,138.48,76456.0
2023-05-30 10:00:00,138.53,139.02,138.11,138.77,37254.0,138.53,139.02,138.11,138.77,37254.0
2023-05-30 10:30:00,138.77,139.32,138.39,138.94,46005.0,138.77,139.32,138.39,138.94,46005.0
2023-05-30 11:00:00,139.1,139.29,138.52,138.76,51906.0,139.1,139.29,138.52,138.76,51906.0
2023-05-30 11:30:00,138.8,139.02,138.6,138.92,23517.0,138.8,139.02,138.6,138.92,23517.0
2023-05-30 12:00:00,138.89,139.17,138.75,138.88,20629.0,138.89,139.17,138.75,138.88,20629.0
2023-05-30 12:30:00,138.92,139.0,138.28,138.41,17125.0,138.92,139.0,138.28,138.41,17125.0
2023-05-30 13:00:00,138.38,138.39,137.76,137.84,21501.0,138.38,138.39,137.76,137.84,21501.0
2023-05-30 13:30:00,137.81,138.11,137.79,138.0,20492.0,137.81,138.11,137.79,138.0,20492.0
2023-05-30 14:00:00,138.02,138.25,137.8,138.22,17176.0,138.02,138.25,137.8,138.22,17176.0
2023-05-30 14:30:00,138.23,138.41,138.03,138.14,25245.0,138.23,138.41,138.03,138.14,25245.0
2023-05-30 15:00:00,138.13,138.26,137.64,138.22,44134.0,138.13,138.26,137.64,138.22,44134.0
2023-05-30 15:30:00,138.25,138.81,138.06,138.31,111807.0,138.25,138.81,138.06,138.31,111807.0
2023-05-31 09:30:00,137.35,137.97,136.6,137.78,84521.0,137.35,137.97,136.6,137.78,84521.0
2023-05-31 10:00:00,137.78,137.91,137.39,137.61,58622.0,137.78,137.91,137.39,137.61,58622.0
2023-05-31 10:30:00,137.61,137.9,137.2,137.9,122091.0,137.61,137.9,137.2,137.9,122091.0
2023-05-31 11:00:00,138.0,138.14,136.74,137.18,53173.0,138.0,138.14,136.74,137.18,53173.0
2023-05-31 11:30:00,137.18,137.18,136.88,137.0,79414.0,137.18,137.18,136.88,137.0,79414.0
2023-05-31 12:00:00,137.0,137.55,136.57,136.72,86793.0,137.0,137.55,136.57,136.72,86793.0
2023-05-31 12:30:00,136.77,136.9,136.48,136.74,56135.0,136.77,136.9,136.48,136.74,56135.0
2023-05-31 13:00:00,136.72,137.14,136.61,137.08,46907.0,136.72,137.14,136.61,137.08,46907.0
2023-05-31 13:30:00,137.1,137.42,136.88,137.28,58738.0,137.1,137.42,136.88,137.28,58738.0
2023-05-31 14:00:00,137.3,138.0,137.13,137.85,56438.0,137.3,138.0,137.13,137.85,56438.0
2023-05-31 14:30:00,137.87,138.12,137.73,138.03,64994.0,137.87,138.12,137.73,138.03,64994.0
2023-05-31 15:00:00,138.05,138.34,137.89,138.31,68914.0,138.05,138.34,137.89,138.31,68914.0
2023-05-31 15:30:00,138.33,138.49,137.63,137.76,301714.0,138.33,138.49,137.63,137.76,301714.0
2023-06-01 09:30:00,137.28,138.41,137.21,138.18,54527.0,137.28,138.41,137.21,138.18,54527.0
2023-06-01 10:00:00,138.29,138.8,137.4,137.81,56354.0,138.29,138.8,137.4,137.81,56354.0
2023-06-01 10:30:00,137.77,138.29,137.71,138.0,34808.0,137.77,138.29,137.71,138.0,34808.0
2023-06-01 11:00:00,137.99,138.21,137.78,137.85,21667.0,137.99,138.21,137.78,137.85,21667.0
2023-06-01 11:30:00,137.87,137.98,137.75,137.78,14627.0,137.87,137.98,137.75,137.78,14627.0
2023-06-01 12:00:00,137.8,138.44,137.73,138.44,20562.0,137.8,138.44,137.73,138.44,20562.0
2023-06-01 12:30:00,138.47,138.47,137.9,137.94,14955.0,138.47,138.47,137.9,137.94,14955.0
2023-06-01 13:00:00,137.98,137.98,137.46,137.53,12969.0,137.98,137.98,137.46,137.53,12969.0
2023-06-01 13:30:00,137.51,137.74,137.44,137.53,25585.0,137.51,137.74,137.44,137.53,25585.0
2023-06-01 14:00:00,137.54,137.61,137.23,137.35,23079.0,137.54,137.61,137.23,137.35,23079.0
2023-06-01 14:30:00,137.37,137.39,137.06,137.31,22720.0,137.37,137.39,137.06,137.31,22720.0
2023-06-01 15:00:00,137.33,137.49,136.96,136.98,26995.0,137.33,137.49,136.96,136.98,26995.0
2023-06-01 15:30:00,137.03,137.83,136.79,137.59,195328.0,137.03,137.83,136.79,137.59,195328.0
2023-06-02 09:30:00,137.75,139.34,137.06,137.07,89418.0,137.75,139.34,137.06,137.07,89418.0
2023-06-02 10:00:00,137.1,137.4,136.19,136.67,51300.0,137.1,137.4,136.19,136.67,51300.0
2023-06-02 10:30:00,136.58,137.5,136.18,136.98,62174.0,136.58,137.5,136.18,136.98,62174.0
2023-06-02 11:00:00,136.97,137.07,136.27,136.55,43471.0,136.97,137.07,136.27,136.55,43471.0
2023-06-02 11:30:00,136.51,136.54,135.99,136.39,44451.0,136.51,136.54,135.99,136.39,44451.0
2023-06-02 12:00:00,136.42,136.46,135.58,135.69,60617.0,136.42,136.46,135.58,135.69,60617.0
2023-06-02 12:30:00,135.69,136.49,135.62,136.37,80386.0,135.69,136.49,135.62,136.37,80386.0
2023-06-02 13:00:00,136.41,136.75,136.34,136.57,78082.0,136.41,136.75,136.34,136.57,78082.0
2023-06-02 13:30:00,136.6,137.06,136.49,137.0,40085.0,136.6,137.06,136.49,137.0,40085.0
2023-06-02 14:00:00,136.98,137.2,136.68,137.2,42438.0,136.98,137.2,136.68,137.2,42438.0
2023-06-02 14:30:00,137.22,137.66,137.2,137.59,80052.0,137.22,137.66,137.2,137.59,80052.0
2023-06-02 15:00:00,137.62,137.96,137.59,137.62,66897.0,137.62,137.96,137.59,137.62,66897.0
2023-06-02 15:30:00,137.63,137.72,137.41,137.53,219243.0,137.63,137.72,137.41,137.53,219243.0
2023-06-05 09:30:00,136.85,139.04,136.85,138.67,89505.0,136.85,139.04,136.85,138.67,89505.0
2023-06-05 10:00:00,138.69,138.82,138.13,138.19,46248.0,138.69,138.82,138.13,138.19,46248.0
2023-06-05 10:30:00,138.21,138.55,137.86,138.23,38132.0,138.21,138.55,137.86,138.23,38132.0
2023-06-05 11:00:00,138.31,138.38,137.71,137.83,43990.0,138.31,138.38,137.71,137.83,43990.0
2023-06-05 11:30:00,137.81,137.95,137.46,137.5,26602.0,137.81,137.95,137.46,137.5,26602.0
2023-06-05 12:00:00,137.47,137.59,136.96,137.12,38943.0,137.47,137.59,136.96,137.12,38943.0
2023-06-05 12:30:00,137.1,137.68,136.97,137.46,56139.0,137.1,137.68,136.97,137.46,56139.0
2023-06-05 13:00:00,137.46,137.54,136.97,137.06,28158.0,137.46,137.54,136.97,137.06,28158.0
2023-06-05 13:30:00,137.05,137.51,136.97,137.46,29180.0,137.05,137.51,136.97,137.46,29180.0
2023-06-05 14:00:00,137.55,137.77,137.48,137.58,32101.0,137.55,137.77,137.48,137.58,32101.0
2023-06-05 14:30:00,137.59,137.63,136.7,137.17,37605.0,137.59,137.63,136.7,137.17,37605.0
2023-06-05 15:00:00,137.26,137.31,136.75,136.81,55622.0,137.26,137.31,136.75,136.81,55622.0
2023-06-05 15:30:00,136.78,136.97,136.3,136.72,238111.0,136.78,136.97,136.3,136.72,238111.0
2023-06-06 09:30:00,136.89,137.23,136.31,136.97,28896.0,136.89,137.23,136.31,136.97,28896.0
2023-06-06 10:00:00,136.99,137.15,136.66,136.81,28970.0,136.99,137.15,136.66,136.81,28970.0
2023-06-06 10:30:00,136.87,137.31,136.78,137.08,30651.0,136.87,137.31,136.78,137.08,30651.0
2023-06-06 11:00:00,137.02,137.42,136.87,136.94,47294.0,137.02,137.42,136.87,136.94,47294.0
2023-06-06 11:30:00,136.95,137.08,136.23,136.71,31029.0,136.95,137.08,136.23,136.71,31029.0
2023-06-06 12:00:00,136.78,136.9,136.34,136.42,32723.0,136.78,136.9,136.34,136.42,32723.0
2023-06-06 12:30:00,136.42,136.45,135.68,135.89,38946.0,136.42,136.45,135.68,135.89,38946.0
2023-06-06 13:00:00,135.9,136.38,135.71,136.38,56487.0,135.9,136.38,135.71,136.38,56487.0
2023-06-06 13:30:00,136.4,136.86,136.33,136.56,23549.0,136.4,136.86,136.33,136.56,23549.0
2023-06-06 14:00:00,136.58,136.64,136.27,136.41,12678.0,136.58,136.64,136.27,136.41,12678.0
2023-06-06 14:30:00,136.44,136.49,136.06,136.09,13062.0,136.44,136.49,136.06,136.09,13062.0
2023-06-06 15:00:00,136.09,136.31,135.88,135.89,34814.0,136.09,136.31,135.88,135.89,34814.0
2023-06-06 15:30:00,135.89,136.14,135.51,135.7,271166.0,135.89,136.14,135.51,135.7,271166.0
2023-06-07 09:30:00,135.68,136.66,135.3,135.65,51990.0,135.68,136.66,135.3,135.65,51990.0
2023-06-07 10:00:00,135.63,135.65,133.43,133.55,75459.0,135.63,135.65,133.43,133.55,75459.0
2023-06-07 10:30:00,133.55,133.59,131.51,131.91,181234.0,133.55,133.59,131.51,131.91,181234.0
2023-06-07 11:00:00,131.93,133.0,131.9,132.23,170808.0,131.93,133.0,131.9,132.23,170808.0
2023-06-07 11:30:00,132.31,133.0,131.86,132.32,53347.0,132.31,133.0,131.86,132.32,53347.0
2023-06-07 12:00:00,132.36,133.05,132.25,132.28,72419.0,132.36,133.05,132.25,132.28,72419.0
2023-06-07 12:30:00,132.29,133.22,132.27,133.13,34429.0,132.29,133.22,132.27,133.13,34429.0
2023-06-07 13:00:00,133.14,133.14,132.57,132.77,27042.0,133.14,133.14,132.57,132.77,27042.0
2023-06-07 13:30:00,132.72,133.59,132.6,133.47,52294.0,132.72,133.59,132.6,133.47,52294.0
2023-06-07 14:00:00,133.49,133.57,133.0,133.07,34104.0,133.49,133.57,133.0,133.07,34104.0
2023-06-07 14:30:00,133.1,133.14,132.46,132.51,37201.0,133.1,133.14,132.46,132.51,37201.0
2023-06-07 15:00:00,132.55,132.95,132.47,132.57,54091.0,132.55,132.95,132.47,132.57,54091.0
2023-06-07 15:30:00,132.54,132.56,131.87,132.26,194427.0,132.54,132.56,131.87,132.26,194427.0
2023-06-08 09:30:00,132.01,133.26,131.68,133.09,73473.0,132.01,133.26,131.68,133.09,73473.0
2023-06-08 10:00:00,133.11,133.83,133.08,133.31,24069.0,133.11,133.83,133.08,133.31,24069.0
2023-06-08 10:30:00,133.28,133.45,133.0,133.32,15286.0,133.28,133.45,133.0,133.32,15286.0
2023-06-08 11:00:00,133.27,133.5,132.9,133.34,32623.0,133.27,133.5,132.9,133.34,32623.0
2023-06-08 11:30:00,133.35,133.35,132.95,133.05,31391.0,133.35,133.35,132.95,133.05,31391.0
2023-06-08 12:00:00,133.04,133.24,132.95,133.05,24211.0,133.04,133.24,132.95,133.05,24211.0
2023-06-08 12:30:00,133.03,133.16,132.93,133.13,17495.0,133.03,133.16,132.93,133.13,17495.0
2023-06-08 13:00:00,133.14,133.14,132.85,133.09,25730.0,133.14,133.14,132.85,133.09,25730.0
2023-06-08 13:30:00,133.08,133.24,132.88,132.91,31277.0,133.08,133.24,132.88,132.91,31277.0
2023-06-08 14:00:00,132.9,133.08,132.84,133.01,26151.0,132.9,133.08,132.84,133.01,26151.0
2023-06-08 14:30:00,133.02,133.41,132.95,133.27,25131.0,133.02,133.41,132.95,133.27,25131.0
2023-06-08 15:00:00,133.27,133.36,133.0,133.03,31593.0,133.27,133.36,133.0,133.03,31593.0
2023-06-08 15:30:00,133.03,133.36,132.97,133.16,144165.0,133.03,133.36,132.97,133.16,144165.0
2023-06-09 09:30:00,133.06,133.63,132.57,132.57,72079.0,133.06,133.63,132.57,132.57,72079.0
2023-06-09 10:00:00,132.58,132.91,132.51,132.77,21523.0,132.58,132.91,132.51,132.77,21523.0
2023-06-09 10:30:00,132.77,132.81,132.26,132.41,13643.0,132.77,132.81,132.26,132.41,13643.0
2023-06-09 11:00:00,132.42,132.51,132.09,132.25,37009.0,132.42,132.51,132.09,132.25,37009.0
2023-06-09 11:30:00,132.24,133.02,132.09,132.59,56101.0,132.24,133.02,132.09,132.59,56101.0
2023-06-09 12:00:00,132.67,132.96,132.43,132.69,8980.0,132.67,132.96,132.43,132.69,8980.0
2023-06-09 12:30:00,132.75,132.84,132.63,132.84,22380.0,132.75,132.84,132.63,132.84,22380.0
2023-06-09 13:00:00,132.77,133.11,132.77,133.08,36986.0,132.77,133.11,132.77,133.08,36986.0
2023-06-09 13:30:00,133.03,133.27,132.96,133.19,13834.0,133.03,133.27,132.96,133.19,13834.0
2023-06-09 14:00:00,133.24,133.45,133.15,133.34,12054.0,133.24,133.45,133.15,133.34,12054.0
2023-06-09 14:30:00,133.36,133.39,133.16,133.39,16194.0,133.36,133.39,133.16,133.39,16194.0
2023-06-09 15:00:00,133.39,133.4,133.22,133.35,22196.0,133.39,133.4,133.22,133.35,22196.0
2023-06-09 15:30:00,133.37,134.22,133.35,134.05,199007.0,133.37,134.22,133.35,134.05,199007.0
2023-06-12 09:30:00,134.24,135.8,134.0,135.53,58457.0,134.24,135.8,134.0,135.53,58457.0
2023-06-12 10:00:00,135.58,136.03,135.42,135.97,49643.0,135.58,136.03,135.42,135.97,49643.0
2023-06-12 10:30:00,135.95,136.07,135.23,135.3,34215.0,135.95,136.07,135.23,135.3,34215.0
2023-06-12 11:00:00,135.31,135.59,135.08,135.59,17551.0,135.31,135.59,135.08,135.59,17551.0
2023-06-12 11:30:00,135.61,135.88,135.52,135.84,21015.0,135.61,135.88,135.52,135.84,21015.0
2023-06-12 12:00:00,135.85,135.85,135.12,135.3,18521.0,135.85,135.85,135.12,135.3,18521.0
2023-06-12 12:30:00,135.38,135.76,135.35,135.71,15727.0,135.38,135.76,135.35,135.71,15727.0
2023-06-12 13:00:00,135.71,135.79,135.61,135.63,26031.0,135.71,135.79,135.61,135.63,26031.0
2023-06-12 13:30:00,135.63,135.75,135.45,135.65,14831.0,135.63,135.75,135.45,135.65,14831.0
2023-06-12 14:00:00,135.65,135.75,135.38,135.38,16837.0,135.65,135.75,135.38,135.38,16837.0
2023-06-12 14:30:00,135.34,135.85,135.29,135.85,28854.0,135.34,135.85,135.29,135.85,28854.0
2023-06-12 15:00:00,135.86,136.3,135.78,136.2,33633.0,135.86,136.3,135.78,136.2,33633.0
2023-06-12 15:30:00,136.23,136.27,135.88,136.0,113284.0,136.23,136.27,135.88,136.0,113284.0
2023-06-13 09:30:00,136.55,137.38,136.09,136.74,59482.0,136.55,137.38,136.09,136.74,59482.0
2023-06-13 10:00:00,136.69,137.33,136.68,136.94,40116.0,136.69,137.33,136.68,136.94,40116.0
2023-06-13 10:30:00,137.02,137.56,136.84,137.24,24540.0,137.02,137.56,136.84,137.24,24540.0
2023-06-13 11:00:00,137.22,137.33,136.92,137.07,23676.0,137.22,137.33,136.92,137.07,23676.0
2023-06-13 11:30:00,137.06,137.35,136.99,137.19,29703.0,137.06,137.35,136.99,137.19,29703.0
2023-06-13 12:00:00,137.16,137.25,137.01,137.19,27179.0,137.16,137.25,137.01,137.19,27179.0
2023-06-13 12:30:00,137.13,137.27,136.74,136.74,21330.0,137.13,137.27,136.74,136.74,21330.0
2023-06-13 13:00:00,136.7,137.08,136.56,137.0,115620.0,136.7,137.08,136.56,137.0,115620.0
2023-06-13 13:30:00,137.0,137.29,136.98,136.98,26182.0,137.0,137.29,136.98,136.98,26182.0
2023-06-13 14:00:00,136.97,136.97,136.35,136.44,25991.0,136.97,136.97,136.35,136.44,25991.0
2023-06-13 14:30:00,136.41,136.44,136.06,136.23,14734.0,136.41,136.44,136.06,136.23,14734.0
2023-06-13 15:00:00,136.21,136.7,136.12,136.64,22016.0,136.21,136.7,136.12,136.64,22016.0
2023-06-13 15:30:00,136.65,136.73,136.4,136.48,180592.0,136.65,136.73,136.4,136.48,180592.0
2023-06-14 09:30:00,136.33,136.86,136.17,136.27,26750.0,136.33,136.86,136.17,136.27,26750.0
2023-06-14 10:00:00,136.37,136.62,136.24,136.44,21662.0,136.37,136.62,136.24,136.44,21662.0
2023-06-14 10:30:00,136.36,136.56,136.18,136.27,17344.0,136.36,136.56,136.18,136.27,17344.0
2023-06-14 11:00:00,136.28,136.93,136.27,136.81,58527.0,136.28,136.93,136.27,136.81,58527.0
2023-06-14 11:30:00,136.87,136.89,136.27,136.29,10135.0,136.87,136.89,136.27,136.29,10135.0
2023-06-14 12:00:00,136.34,136.63,136.2,136.4,16176.0,136.34,136.63,136.2,136.4,16176.0
2023-06-14 12:30:00,136.39,136.4,135.98,136.03,30249.0,136.39,136.4,135.98,136.03,30249.0
2023-06-14 13:00:00,136.04,136.2,135.49,135.5,68207.0,136.04,136.2,135.49,135.5,68207.0
2023-06-14 13:30:00,135.5,135.51,135.19,135.3,36278.0,135.5,135.51,135.19,135.3,36278.0
2023-06-14 14:00:00,135.22,135.31,134.45,135.12,45087.0,135.22,135.31,134.45,135.12,45087.0
2023-06-14 14:30:00,135.08,136.25,134.93,135.87,52098.0,135.08,136.25,134.93,135.87,52098.0
2023-06-14 15:00:00,135.92,136.82,135.89,136.59,36096.0,135.92,136.82,135.89,136.59,36096.0
2023-06-14 15:30:00,136.59,136.85,136.21,136.64,186849.0,136.59,136.85,136.21,136.64,186849.0
2023-06-15 09:30:00,136.15,136.71,135.68,136.3,27606.0,136.15,136.71,135.68,136.3,27606.0
2023-06-15 10:00:00,136.38,137.5,136.31,137.45,19108.0,136.38,137.5,136.31,137.45,19108.0
2023-06-15 10:30:00,137.44,137.7,137.09,137.21,59170.0,137.44,137.7,137.09,137.21,59170.0
2023-06-15 11:00:00,137.21,137.6,137.0,137.59,23257.0,137.21,137.6,137.0,137.59,23257.0
2023-06-15 11:30:00,137.5,137.65,137.23,137.47,35667.0,137.5,137.65,137.23,137.47,35667.0
2023-06-15 12:00:00,137.45,137.52,136.51,136.65,22765.0,137.45,137.52,136.51,136.65,22765.0
2023-06-15 12:30:00,136.66,136.77,136.42,136.61,13808.0,136.66,136.77,136.42,136.61,13808.0
2023-06-15 13:00:00,136.61,137.06,136.43,137.06,8471.0,136.61,137.06,136.43,137.06,8471.0
2023-06-15 13:30:00,137.09,137.4,136.97,137.29,15250.0,137.09,137.4,136.97,137.29,15250.0
2023-06-15 14:00:00,137.3,137.41,137.07,137.25,11489.0,137.3,137.41,137.07,137.25,11489.0
2023-06-15 14:30:00,137.3,137.67,137.27,137.63,19421.0,137.3,137.67,137.27,137.63,19421.0
2023-06-15 15:00:00,137.61,137.67,137.22,137.47,28393.0,137.61,137.67,137.22,137.47,28393.0
2023-06-15 15:30:00,137.47,137.51,136.97,137.23,118039.0,137.47,137.51,136.97,137.23,118039.0
2023-06-16 09:30:00,138.3,138.3,137.27,137.27,229264.0,138.3,138.3,137.27,137.27,229264.0
2023-06-16 10:00:00,137.46,138.3,137.45,138.29,59013.0,137.46,138.3,137.45,138.29,59013.0
2023-06-16 10:30:00,138.28,138.38,137.92,138.06,38124.0,138.28,138.38,137.92,138.06,38124.0
2023-06-16 11:00:00,138.06,138.47,137.79,137.96,46819.0,138.06,138.47,137.79,137.96,46819.0
2023-06-16 11:30:00,137.98,138.09,137.24,137.51,23058.0,137.98,138.09,137.24,137.51,23058.0
2023-06-16 12:00:00,137.51,138.24,137.35,138.12,27136.0,137.51,138.24,137.35,138.12,27136.0
2023-06-16 12:30:00,138.15,138.7,138.13,138.26,43660.0,138.15,138.7,138.13,138.26,43660.0
2023-06-16 13:00:00,138.26,138.47,138.13,138.42,32138.0,138.26,138.47,138.13,138.42,32138.0
2023-06-16 13:30:00,138.43,138.43,138.12,138.26,21642.0,138.43,138.43,138.12,138.26,21642.0
2023-06-16 14:00:00,138.27,138.39,138.13,138.25,24611.0,138.27,138.39,138.13,138.25,24611.0
2023-06-16 14:30:00,138.24,138.44,138.03,138.24,36078.0,138.24,138.44,138.03,138.24,36078.0
2023-06-16 15:00:00,138.25,138.26,137.93,138.11,69021.0,138.25,138.26,137.93,138.11,69021.0
2023-06-16 15:30:00,138.12,138.78,138.12,138.65,354612.0,138.12,138.78,138.12,138.65,354612.0
2023-06-20 09:30:00,138.58,139.41,138.13,138.66,71040.0,138.58,139.41,138.13,138.66,71040.0
2023-06-20 10:00:00,138.66,138.84,138.24,138.44,72826.0,138.66,138.84,138.24,138.44,72826.0
2023-06-20 10:30:00,138.32,138.34,137.61,137.78,66745.0,138.32,138.34,137.61,137.78,66745.0
2023-06-20 11:00:00,137.8,138.26,137.76,138.23,48532.0,137.8,138.26,137.76,138.23,48532.0
2023-06-20 11:30:00,138.21,138.43,138.2,138.36,30595.0,138.21,138.43,138.2,138.36,30595.0
2023-06-20 12:00:00,138.4,138.56,138.09,138.49,28700.0,138.4,138.56,138.09,138.49,28700.0
2023-06-20 12:30:00,138.5,139.03,138.49,138.93,28760.0,138.5,139.03,138.49,138.93,28760.0
2023-06-20 13:00:00,138.94,139.06,138.77,139.04,20340.0,138.94,139.06,138.77,139.04,20340.0
2023-06-20 13:30:00,139.06,139.13,138.83,138.92,26282.0,139.06,139.13,138.83,138.92,26282.0
2023-06-20 14:00:00,138.92,139.32,138.9,139.22,43224.0,138.92,139.32,138.9,139.22,43224.0
2023-06-20 14:30:00,139.22,139.23,138.87,139.0,33492.0,139.22,139.23,138.87,139.0,33492.0
2023-06-20 15:00:00,139.05,139.22,138.95,139.17,40153.0,139.05,139.22,138.95,139.17,40153.0
2023-06-20 15:30:00,139.2,139.28,138.87,139.06,158257.0,139.2,139.28,138.87,139.06,158257.0
2023-06-21 09:30:00,138.89,141.39,138.89,141.25,126531.0,138.89,141.39,138.89,141.25,126531.0
2023-06-21 10:00:00,141.31,141.38,140.55,140.97,126984.0,141.31,141.38,140.55,140.97,126984.0
2023-06-21 10:30:00,140.97,141.59,139.57,139.7,61026.0,140.97,141.59,139.57,139.7,61026.0
2023-06-21 11:00:00,139.77,140.48,139.46,140.45,97874.0,139.77,140.48,139.46,140.45,97874.0
2023-06-21 11:30:00,140.38,140.46,139.97,140.14,43151.0,140.38,140.46,139.97,140.14,43151.0
2023-06-21 12:00:00,140.14,140.55,139.99,140.34,32699.0,140.14,140.55,139.99,140.34,32699.0
2023-06-21 12:30:00,140.35,140.39,139.85,140.0,62926.0,140.35,140.39,139.85,140.0,62926.0
2023-06-21 13:00:00,140.0,140.45,139.96,140.01,30750.0,140.0,140.45,139.96,140.01,30750.0
2023-06-21 13:30:00,140.04,140.6,139.99,140.56,43433.0,140.04,140.6,139.99,140.56,43433.0
2023-06-21 14:00:00,140.53,140.97,140.4,140.94,29494.0,140.53,140.97,140.4,140.94,29494.0
2023-06-21 14:30:00,140.97,141.08,140.69,140.91,40013.0,140.97,141.08,140.69,140.91,40013.0
2023-06-21 15:00:00,140.88,140.88,140.59,140.62,26956.0,140.88,140.88,140.59,140.62,26956.0
2023-06-21 15:30:00,140.63,140.74,140.22,140.44,168455.0,140.63,140.74,140.22,140.44,168455.0
2023-06-22 09:30:00,140.46,141.2,140.1,141.01,67669.0,140.46,141.2,140.1,141.01,67669.0
2023-06-22 10:00:00,140.97,141.58,140.7,141.18,37052.0,140.97,141.58,140.7,141.18,37052.0
2023-06-22 10:30:00,141.26,141.27,140.73,141.13,29091.0,141.26,141.27,140.73,141.13,29091.0
2023-06-22 11:00:00,141.17,141.39,140.87,140.94,52423.0,141.17,141.39,140.87,140.94,52423.0
2023-06-22 11:30:00,140.94,141.12,140.84,140.88,56378.0,140.94,141.12,140.84,140.88,56378.0
2023-06-22 12:00:00,140.86,141.13,140.8,141.03,52581.0,140.86,141.13,140.8,141.03,52581.0
2023-06-22 12:30:00,141.01,141.18,140.86,140.88,24680.0,141.01,141.18,140.86,140.88,24680.0
2023-06-22 13:00:00,140.93,141.02,140.72,141.01,45119.0,140.93,141.02,140.72,141.01,45119.0
2023-06-22 13:30:00,141.03,141.1,140.77,140.85,25993.0,141.03,141.1,140.77,140.85,25993.0
2023-06-22 14:00:00,140.81,141.07,140.77,140.92,30600.0,140.81,141.07,140.77,140.92,30600.0
2023-06-22 14:30:00,140.98,141.13,140.83,141.04,36637.0,140.98,141.13,140.83,141.04,36637.0
2023-06-22 15:00:00,141.06,141.1,140.75,140.75,44544.0,141.06,141.1,140.75,140.75,44544.0
2023-06-22 15:30:00,140.77,141.21,140.72,141.19,129727.0,140.77,141.21,140.72,141.19,129727.0
2023-06-23 09:30:00,140.62,141.34,139.99,141.27,52618.0,140.62,141.34,139.99,141.27,52618.0
2023-06-23 10:00:00,141.27,141.3,140.73,140.84,51756.0,141.27,141.3,140.73,140.84,51756.0
2023-06-23 10:30:00,140.9,141.43,140.88,141.18,38041.0,140.9,141.43,140.88,141.18,38041.0
2023-06-23 11:00:00,141.21,141.69,141.03,141.05,42188.0,141.21,141.69,141.03,141.05,42188.0
2023-06-23 11:30:00,141.05,141.1,140.77,141.03,32543.0,141.05,141.1,140.77,141.03,32543.0
2023-06-23 12:00:00,141.03,141.33,140.96,141.31,28860.0,141.03,141.33,140.96,141.31,28860.0
2023-06-23 12:30:00,141.33,142.02,141.33,141.76,54414.0,141.33,142.02,141.33,141.76,54414.0
2023-06-23 13:00:00,141.78,141.98,141.53,141.96,31125.0,141.78,141.98,141.53,141.96,31125.0
2023-06-23 13:30:00,141.98,142.17,141.79,141.84,36509.0,141.98,142.17,141.79,141.84,36509.0
2023-06-23 14:00:00,141.87,142.01,141.83,141.97,28203.0,141.87,142.01,141.83,141.97,28203.0
2023-06-23 14:30:00,141.95,142.02,141.76,141.96,41585.0,141.95,142.02,141.76,141.96,41585.0
2023-06-23 15:00:00,141.94,142.08,141.52,142.06,69031.0,141.94,142.08,141.52,142.06,69031.0
2023-06-23 15:30:00,142.06,142.13,141.41,141.85,330366.0,142.06,142.13,141.41,141.85,330366.0
2023-06-26 09:30:00,141.85,144.19,141.85,143.92,84921.0,141.85,144.19,141.85,143.92,84921.0
2023-06-26 10:00:00,143.95,144.25,143.22,144.02,42638.0,143.95,144.25,143.22,144.02,42638.0
2023-06-26 10:30:00,144.02,144.17,143.53,143.93,41197.0,144.02,144.17,143.53,143.93,41197.0
2023-06-26 11:00:00,143.92,144.05,143.24,143.59,42495.0,143.92,144.05,143.24,143.59,42495.0
2023-06-26 11:30:00,143.53,143.84,143.27,143.77,19269.0,143.53,143.84,143.27,143.77,19269.0
2023-06-26 12:00:00,143.77,143.77,143.22,143.39,42968.0,143.77,143.77,143.22,143.39,42968.0
2023-06-26 12:30:00,143.36,143.49,143.01,143.49,44095.0,143.36,143.49,143.01,143.49,44095.0
2023-06-26 13:00:00,143.5,144.0,143.29,143.95,28038.0,143.5,144.0,143.29,143.95,28038.0
2023-06-26 13:30:00,143.93,144.26,143.64,144.2,41117.0,143.93,144.26,143.64,144.2,41117.0
2023-06-26 14:00:00,144.23,144.42,143.77,143.9,46106.0,144.23,144.42,143.77,143.9,46106.0
2023-06-26 14:30:00,143.9,144.29,143.84,144.27,36101.0,143.9,144.29,143.84,144.27,36101.0
2023-06-26 15:00:00,144.29,144.44,144.08,144.2,42013.0,144.29,144.44,144.08,144.2,42013.0
2023-06-26 15:30:00,144.21,144.31,143.43,143.51,140788.0,144.21,144.31,143.43,143.51,140788.0
2023-06-27 09:30:00,144.36,144.58,143.82,144.57,37943.0,144.36,144.58,143.82,144.57,37943.0
2023-06-27 10:00:00,144.62,144.8,144.1,144.33,34841.0,144.62,144.8,144.1,144.33,34841.0
2023-06-27 10:30:00,144.33,144.97,144.22,144.52,27773.0,144.33,144.97,144.22,144.52,27773.0
2023-06-27 11:00:00,144.54,144.71,144.15,144.57,40794.0,144.54,144.71,144.15,144.57,40794.0
2023-06-27 11:30:00,144.62,144.86,144.47,144.82,84572.0,144.62,144.86,144.47,144.82,84572.0
2023-06-27 12:00:00,144.79,145.13,144.65,145.0,47534.0,144.79,145.13,144.65,145.0,47534.0
2023-06-27 12:30:00,145.0,145.62,144.97,145.57,35926.0,145.0,145.62,144.97,145.57,35926.0
2023-06-27 13:00:00,145.56,145.92,145.45,145.58,51842.0,145.56,145.92,145.45,145.58,51842.0
2023-06-27 13:30:00,145.59,146.27,145.55,146.17,54848.0,145.59,146.27,145.55,146.17,54848.0
2023-06-27 14:00:00,146.23,146.25,145.97,146.22,33151.0,146.23,146.25,145.97,146.22,33151.0
2023-06-27 14:30:00,146.24,146.37,146.13,146.33,40509.0,146.24,146.37,146.13,146.33,40509.0
2023-06-27 15:00:00,146.36,146.76,146.08,146.19,121731.0,146.36,146.76,146.08,146.19,121731.0
2023-06-27 15:30:00,146.19,146.8,146.08,146.35,230663.0,146.19,146.8,146.08,146.35,230663.0
2023-06-28 09:30:00,147.34,148.45,147.17,148.33,121838.0,147.34,148.45,147.17,148.33,121838.0
2023-06-28 10:00:00,148.25,148.77,147.93,148.36,58357.0,148.25,148.77,147.93,148.36,58357.0
2023-06-28 10:30:00,148.47,149.04,148.47,148.66,47948.0,148.47,149.04,148.47,148.66,47948.0
2023-06-28 11:00:00,148.68,148.82,147.69,147.79,94607.0,148.68,148.82,147.69,147.79,94607.0
2023-06-28 11:30:00,147.88,148.58,147.86,148.47,26493.0,147.88,148.58,147.86,148.47,26493.0
2023-06-28 12:00:00,148.43,148.43,147.7,147.71,22665.0,148.43,148.43,147.7,147.71,22665.0
2023-06-28 12:30:00,147.72,147.79,146.4,146.73,72558.0,147.72,147.79,146.4,146.73,72558.0
2023-06-28 13:00:00,146.67,146.87,146.48,146.8,24954.0,146.67,146.87,146.48,146.8,24954.0
2023-06-28 13:30:00,146.8,146.88,146.42,146.42,24066.0,146.8,146.88,146.42,146.42,24066.0
2023-06-28 14:00:00,146.47,146.62,146.25,146.42,20287.0,146.47,146.62,146.25,146.42,20287.0
2023-06-28 14:30:00,146.4,146.54,146.18,146.28,24849.0,146.4,146.54,146.18,146.28,24849.0
2023-06-28 15:00:00,146.26,146.26,145.73,145.82,44716.0,146.26,146.26,145.73,145.82,44716.0
2023-06-28 15:30:00,145.83,146.04,145.63,146.0,127753.0,145.83,146.04,145.63,146.0,127753.0
2023-06-29 09:30:00,146.35,146.35,144.51,144.61,34952.0,146.35,146.35,144.51,144.61,34952.0
2023-06-29 10:00:00,144.81,145.0,144.1,144.86,54259.0,144.81,145.0,144.1,144.86,54259.0
2023-06-29 10:30:00,144.79,145.41,144.49,145.01,32094.0,144.79,145.41,144.49,145.01,32094.0
2023-06-29 11:00:00,144.96,145.28,144.71,145.23,20004.0,144.96,145.28,144.71,145.23,20004.0
2023-06-29 11:30:00,145.39,145.66,145.04,145.49,17574.0,145.39,145.66,145.04,145.49,17574.0
2023-06-29 12:00:00,145.48,145.94,145.43,145.91,13988.0,145.48,145.94,145.43,145.91,13988.0
2023-06-29 12:30:00,145.95,146.25,145.41,145.59,40004.0,145.95,146.25,145.41,145.59,40004.0
2023-06-29 13:00:00,145.66,146.17,145.64,146.04,14528.0,145.66,146.17,145.64,146.04,14528.0
2023-06-29 13:30:00,146.08,146.08,145.57,145.65,11801.0,146.08,146.08,145.57,145.65,11801.0
2023-06-29 14:00:00,145.64,145.71,145.19,145.28,18290.0,145.64,145.71,145.19,145.28,18290.0
2023-06-29 14:30:00,145.25,145.43,145.12,145.27,14335.0,145.25,145.43,145.12,145.27,14335.0
2023-06-29 15:00:00,145.29,145.76,145.28,145.76,44072.0,145.29,145.76,145.28,145.76,44072.0
2023-06-29 15:30:00,145.72,145.73,145.27,145.48,113013.0,145.72,145.73,145.27,145.48,113013.0
2023-06-30 09:30:00,146.88,147.64,146.55,146.86,70394.0,146.88,147.64,146.55,146.86,70394.0
2023-06-30 10:00:00,146.86,147.08,146.69,146.97,61089.0,146.86,147.08,146.69,146.97,61089.0
2023-06-30 10:30:00,146.97,147.48,146.89,147.39,40067.0,146.97,147.48,146.89,147.39,40067.0
2023-06-30 11:00:00,147.42,147.53,147.1,147.11,43834.0,147.42,147.53,147.1,147.11,43834.0
2023-06-30 11:30:00,147.08,147.08,146.65,146.93,25157.0,147.08,147.08,146.65,146.93,25157.0
2023-06-30 12:00:00,146.94,147.02,146.84,146.96,12411.0,146.94,147.02,146.84,146.96,12411.0
2023-06-30 12:30:00,146.96,147.2,146.9,147.16,14082.0,146.96,147.2,146.9,147.16,14082.0
2023-06-30 13:00:00,147.15,147.25,146.78,146.88,24732.0,147.15,147.25,146.78,146.88,24732.0
2023-06-30 13:30:00,146.97,147.25,146.92,147.13,18830.0,146.97,147.25,146.92,147.13,18830.0
2023-06-30 14:00:00,147.14,147.43,147.05,147.43,17770.0,147.14,147.43,147.05,147.43,17770.0
2023-06-30 14:30:00,147.41,147.5,147.16,147.19,25165.0,147.41,147.5,147.16,147.19,25165.0
2023-06-30 15:00:00,147.19,147.36,147.08,147.31,35667.0,147.19,147.36,147.08,147.31,35667.0
2023-06-30 15:30:00,147.33,147.36,146.96,147.14,109530.0,147.33,147.36,146.96,147.14,109530.0
2023-07-03 09:30:00,146.63,147.51,146.45,147.05,63240.0,146.63,147.51,146.45,147.05,63240.0
2023-07-03 10:00:00,147.12,147.54,147.02,147.11,24610.0,147.12,147.54,147.02,147.11,24610.0
2023-07-03 10:30:00,147.11,147.3,146.56,147.09,34743.0,147.11,147.3,146.56,147.09,34743.0
2023-07-03 11:00:00,147.07,147.56,147.02,147.29,22920.0,147.07,147.56,147.02,147.29,22920.0
2023-07-03 11:30:00,147.27,147.36,146.98,147.21,14998.0,147.27,147.36,146.98,147.21,14998.0
2023-07-03 12:00:00,147.23,147.68,147.21,147.66,15181.0,147.23,147.68,147.21,147.66,15181.0
2023-07-03 12:30:00,147.64,147.77,147.39,147.75,45489.0,147.64,147.77,147.39,147.75,45489.0
2023-07-05 09:30:00,146.63,147.36,145.49,146.77,185031.0,146.63,147.36,145.49,146.77,185031.0
2023-07-05 10:00:00,146.77,146.86,145.79,146.57,54808.0,146.77,146.86,145.79,146.57,54808.0
2023-07-05 10:30:00,146.55,147.15,146.48,146.77,58865.0,146.55,147.15,146.48,146.77,58865.0
2023-07-05 11:00:00,146.76,146.76,146.26,146.41,24716.0,146.76,146.76,146.26,146.41,24716.0
2023-07-05 11:30:00,146.42,146.42,145.37,145.38,49981.0,146.42,146.42,145.37,145.38,49981.0
2023-07-05 12:00:00,145.38,145.69,145.11,145.58,64486.0,145.38,145.69,145.11,145.58,64486.0
2023-07-05 12:30:00,145.62,145.74,145.07,145.51,26550.0,145.62,145.74,145.07,145.51,26550.0
2023-07-05 13:00:00,145.48,145.76,145.17,145.28,23939.0,145.48,145.76,145.17,145.28,23939.0
2023-07-05 13:30:00,145.28,145.28,144.87,144.89,29228.0,145.28,145.28,144.87,144.89,29228.0
2023-07-05 14:00:00,144.9,145.27,144.55,144.64,59977.0,144.9,145.27,144.55,144.64,59977.0
2023-07-05 14:30:00,144.6,145.46,144.53,145.31,85662.0,144.6,145.46,144.53,145.31,85662.0
2023-07-05 15:00:00,145.29,145.36,144.99,145.21,65865.0,145.29,145.36,144.99,145.21,65865.0
2023-07-05 15:30:00,145.25,145.51,145.04,145.08,141049.0,145.25,145.51,145.04,145.08,141049.0
2023-07-06 09:30:00,143.2,144.52,142.37,144.26,103947.0,143.2,144.52,142.37,144.26,103947.0
2023-07-06 10:00:00,144.27,144.48,143.64,143.89,22591.0,144.27,144.48,143.64,143.89,22591.0
2023-07-06 10:30:00,143.88,143.96,143.21,143.21,13473.0,143.88,143.96,143.21,143.21,13473.0
2023-07-06 11:00:00,143.24,143.7,143.11,143.23,18313.0,143.24,143.7,143.11,143.23,18313.0
2023-07-06 11:30:00,143.22,143.39,142.98,143.27,31615.0,143.22,143.39,142.98,143.27,31615.0
2023-07-06 12:00:00,143.31,143.67,143.28,143.55,30928.0,143.31,143.67,143.28,143.55,30928.0
2023-07-06 12:30:00,143.53,144.4,143.52,144.3,35475.0,143.53,144.4,143.52,144.3,35475.0
2023-07-06 13:00:00,144.36,144.57,143.67,143.9,37064.0,144.36,144.57,143.67,143.9,37064.0
2023-07-06 13:30:00,143.81,144.02,143.81,143.92,11858.0,143.81,144.02,143.81,143.92,11858.0
2023-07-06 14:00:00,143.94,143.94,143.48,143.48,25850.0,143.94,143.94,143.48,143.48,25850.0
2023-07-06 14:30:00,143.53,143.92,143.47,143.62,33511.0,143.53,143.92,143.47,143.62,33511.0
2023-07-06 15:00:00,143.62,143.62,142.69,142.69,59837.0,143.62,143.62,142.69,142.69,59837.0
2023-07-06 15:30:00,142.65,142.99,142.51,142.81,162358.0,142.65,142.99,142.51,142.81,162358.0
2023-07-07 09:30:00,142.79,144.21,142.34,144.0,32478.0,142.79,144.21,142.34,144.0,32478.0
2023-07-07 10:00:00,143.91,144.17,143.66,143.96,21368.0,143.91,144.17,143.66,143.96,21368.0
2023-07-07 10:30:00,143.91,144.15,143.49,143.97,15057.0,143.91,144.15,143.49,143.97,15057.0
2023-07-07 11:00:00,143.88,144.03,143.34,143.34,37433.0,143.88,144.03,143.34,143.34,37433.0
2023-07-07 11:30:00,143.32,143.65,143.32,143.52,21891.0,143.32,143.65,143.32,143.52,21891.0
2023-07-07 12:00:00,143.52,143.72,143.46,143.72,39512.0,143.52,143.72,143.46,143.72,39512.0
2023-07-07 12:30:00,143.73,144.09,143.73,144.03,27165.0,143.73,144.09,143.73,144.03,27165.0
2023-07-07 13:00:00,144.04,144.44,144.01,144.39,24831.0,144.04,144.44,144.01,144.39,24831.0
2023-07-07 13:30:00,144.4,144.7,143.8,143.83,43830.0,144.4,144.7,143.8,143.83,43830.0
2023-07-07 14:00:00,143.91,144.05,143.79,143.84,13401.0,143.91,144.05,143.79,143.84,13401.0
2023-07-07 14:30:00,143.88,143.91,143.52,143.7,11778.0,143.88,143.91,143.52,143.7,11778.0
2023-07-07 15:00:00,143.72,143.85,143.42,143.61,56105.0,143.72,143.85,143.42,143.61,56105.0
2023-07-07 15:30:00,143.57,143.6,142.98,143.2,90244.0,143.57,143.6,142.98,143.2,90244.0
2023-07-10 09:30:00,143.75,144.34,143.36,143.94,37140.0,143.75,144.34,143.36,143.94,37140.0
2023-07-10 10:00:00,143.63,144.07,143.63,143.84,36315.0,143.63,144.07,143.63,143.84,36315.0
2023-07-10 10:30:00,143.84,143.85,143.26,143.53,10036.0,143.84,143.85,143.26,143.53,10036.0
2023-07-10 11:00:00,143.52,144.06,143.34,144.06,14701.0,143.52,144.06,143.34,144.06,14701.0
2023-07-10 11:30:00,144.02,144.19,143.7,143.92,42979.0,144.02,144.19,143.7,143.92,42979.0
2023-07-10 12:00:00,143.86,143.97,143.64,143.97,9323.0,143.86,143.97,143.64,143.97,9323.0
2023-07-10 12:30:00,143.98,144.12,143.82,144.06,39192.0,143.98,144.12,143.82,144.06,39192.0
2023-07-10 13:00:00,144.06,144.06,143.7,143.78,24509.0,144.06,144.06,143.7,143.78,24509.0
2023-07-10 13:30:00,143.8,144.07,143.71,143.96,31004.0,143.8,144.07,143.71,143.96,31004.0
2023-07-10 14:00:00,143.97,144.04,143.78,144.0,20973.0,143.97,144.04,143.78,144.0,20973.0
2023-07-10 14:30:00,144.0,144.0,143.47,143.94,19932.0,144.0,144.0,143.47,143.94,19932.0
2023-07-10 15:00:00,143.93,143.93,143.4,143.49,40718.0,143.93,143.93,143.4,143.49,40718.0
2023-07-10 15:30:00,143.49,143.97,143.35,143.95,88856.0,143.49,143.97,143.35,143.95,88856.0
2023-07-11 09:30:00,144.51,145.06,143.38,143.65,42678.0,144.51,145.06,143.38,143.65,42678.0
2023-07-11 10:00:00,143.59,143.85,143.45,143.46,36975.0,143.59,143.85,143.45,143.46,36975.0
2023-07-11 10:30:00,143.41,147.46,143.38,147.38,136819.0,143.41,147.46,143.38,147.38,136819.0
2023-07-11 11:00:00,147.5,148.09,145.76,146.06,530601.0,147.5,148.09,145.76,146.06,530601.0
2023-07-11 11:30:00,146.14,148.75,146.09,148.09,381057.0,146.14,148.75,146.09,148.09,381057.0
2023-07-11 12:00:00,148.2,149.9,148.18,149.55,418596.0,148.2,149.9,148.18,149.55,418596.0
2023-07-11 12:30:00,149.46,150.71,148.96,150.08,149948.0,149.46,150.71,148.96,150.08,149948.0
2023-07-11 13:00:00,150.1,150.86,149.51,149.63,136082.0,150.1,150.86,149.51,149.63,136082.0
2023-07-11 13:30:00,149.63,150.51,149.6,150.25,154732.0,149.63,150.51,149.6,150.25,154732.0
2023-07-11 14:00:00,150.25,150.49,150.0,150.28,166213.0,150.25,150.49,150.0,150.28,166213.0
2023-07-11 14:30:00,150.28,151.05,150.06,150.87,124181.0,150.28,151.05,150.06,150.87,124181.0
2023-07-11 15:00:00,150.86,150.95,150.03,150.6,132098.0,150.86,150.95,150.03,150.6,132098.0
2023-07-11 15:30:00,150.59,151.0,150.05,150.75,476533.0,150.59,151.0,150.05,150.75,476533.0
2023-07-12 09:30:00,151.56,151.63,147.78,148.39,182804.0,151.56,151.63,147.78,148.39,182804.0
2023-07-12 10:00:00,148.39,149.5,148.05,148.98,48447.0,148.39,149.5,148.05,148.98,48447.0
2023-07-12 10:30:00,149.0,149.13,148.03,148.46,58920.0,149.0,149.13,148.03,148.46,58920.0
2023-07-12 11:00:00,148.47,148.89,148.32,148.52,45358.0,148.47,148.89,148.32,148.52,45358.0
2023-07-12 11:30:00,148.52,148.53,147.66,148.0,59161.0,148.52,148.53,147.66,148.0,59161.0
2023-07-12 12:00:00,148.06,148.2,147.28,147.74,25806.0,148.06,148.2,147.28,147.74,25806.0
2023-07-12 12:30:00,147.71,147.97,147.63,147.69,21743.0,147.71,147.97,147.63,147.69,21743.0
2023-07-12 13:00:00,147.81,148.6,147.78,148.44,56308.0,147.81,148.6,147.78,148.44,56308.0
2023-07-12 13:30:00,148.48,148.78,148.42,148.62,22829.0,148.48,148.78,148.42,148.62,22829.0
2023-07-12 14:00:00,148.57,149.36,148.54,149.26,35177.0,148.57,149.36,148.54,149.26,35177.0
2023-07-12 14:30:00,149.26,149.95,149.17,149.95,33441.0,149.26,149.95,149.17,149.95,33441.0
2023-07-12 15:00:00,149.94,150.36,149.4,149.44,78753.0,149.94,150.36,149.4,149.44,78753.0
2023-07-12 15:30:00,149.46,150.01,149.43,149.92,200087.0,149.46,150.01,149.43,149.92,200087.0
2023-07-13 09:30:00,150.12,150.74,149.09,150.34,95857.0,150.12,150.74,149.09,150.34,95857.0
2023-07-13 10:00:00,150.22,150.23,149.44,149.78,46250.0,150.22,150.23,149.44,149.78,46250.0
2023-07-13 10:30:00,149.72,150.17,149.6,150.17,33363.0,149.72,150.17,149.6,150.17,33363.0
2023-07-13 11:00:00,150.15,150.28,149.67,150.22,31628.0,150.15,150.28,149.67,150.22,31628.0
2023-07-13 11:30:00,150.11,150.27,149.85,150.08,20263.0,150.11,150.27,149.85,150.08,20263.0
2023-07-13 12:00:00,150.08,150.1,149.57,149.61,28021.0,150.08,150.1,149.57,149.61,28021.0
2023-07-13 12:30:00,149.6,149.66,149.32,149.53,33544.0,149.6,149.66,149.32,149.53,33544.0
2023-07-13 13:00:00,149.55,149.69,149.3,149.41,17370.0,149.55,149.69,149.3,149.41,17370.0
2023-07-13 13:30:00,149.35,149.39,149.04,149.3,20948.0,149.35,149.39,149.04,149.3,20948.0
2023-07-13 14:00:00,149.23,149.4,149.07,149.35,22572.0,149.23,149.4,149.07,149.35,22572.0
2023-07-13 14:30:00,149.31,149.31,148.71,149.0,49502.0,149.31,149.31,148.71,149.0,49502.0
2023-07-13 15:00:00,149.0,149.11,148.74,148.93,41755.0,149.0,149.11,148.74,148.93,41755.0
2023-07-13 15:30:00,148.93,149.55,148.79,149.28,143190.0,148.93,149.55,148.79,149.28,143190.0
2023-07-14 09:30:00,149.29,149.44,148.84,149.09,39065.0,149.29,149.44,148.84,149.09,39065.0
2023-07-14 10:00:00,149.1,149.99,148.94,149.59,33325.0,149.1,149.99,148.94,149.59,33325.0
2023-07-14 10:30:00,149.68,150.38,149.51,150.25,35158.0,149.68,150.38,149.51,150.25,35158.0
2023-07-14 11:00:00,150.38,150.4,149.83,150.08,35677.0,150.38,150.4,149.83,150.08,35677.0
2023-07-14 11:30:00,150.13,150.18,149.7,149.93,18110.0,150.13,150.18,149.7,149.93,18110.0
2023-07-14 12:00:00,149.88,150.05,149.55,149.76,36730.0,149.88,150.05,149.55,149.76,36730.0
2023-07-14 12:30:00,149.76,149.9,149.5,149.64,27017.0,149.76,149.9,149.5,149.64,27017.0
2023-07-14 13:00:00,149.63,149.92,149.61,149.92,27036.0,149.63,149.92,149.61,149.92,27036.0
2023-07-14 13:30:00,149.87,150.07,149.8,149.95,16615.0,149.87,150.07,149.8,149.95,16615.0
2023-07-14 14:00:00,149.95,150.22,149.88,149.88,20690.0,149.95,150.22,149.88,149.88,20690.0
2023-07-14 14:30:00,149.89,150.2,149.79,150.0,18182.0,149.89,150.2,149.79,150.0,18182.0
2023-07-14 15:00:00,150.0,150.05,149.7,149.82,24446.0,150.0,150.05,149.7,149.82,24446.0
2023-07-14 15:30:00,149.84,150.15,149.77,150.01,87336.0,149.84,150.15,149.77,150.01,87336.0
2023-07-17 09:30:00,152.01,153.72,152.01,152.22,136791.0,152.01,153.72,152.01,152.22,136791.0
2023-07-17 10:00:00,152.31,152.63,151.7,152.5,53906.0,152.31,152.63,151.7,152.5,53906.0
2023-07-17 10:30:00,152.51,152.94,151.61,151.73,32879.0,152.51,152.94,151.61,151.73,32879.0
2023-07-17 11:00:00,151.72,152.28,151.47,152.25,63561.0,151.72,152.28,151.47,152.25,63561.0
2023-07-17 11:30:00,152.32,152.72,152.11,152.48,28671.0,152.32,152.72,152.11,152.48,28671.0
2023-07-17 12:00:00,152.56,152.63,152.16,152.53,18162.0,152.56,152.63,152.16,152.53,18162.0
2023-07-17 12:30:00,152.55,152.57,152.0,152.44,28386.0,152.55,152.57,152.0,152.44,28386.0
2023-07-17 13:00:00,152.46,153.47,152.41,153.46,48126.0,152.46,153.47,152.41,153.46,48126.0
2023-07-17 13:30:00,153.46,153.6,153.03,153.15,42598.0,153.46,153.6,153.03,153.15,42598.0
2023-07-17 14:00:00,153.13,153.31,152.95,153.15,14067.0,153.13,153.31,152.95,153.15,14067.0
2023-07-17 14:30:00,153.2,153.51,152.92,153.46,39879.0,153.2,153.51,152.92,153.46,39879.0
2023-07-17 15:00:00,153.44,153.67,153.05,153.22,64560.0,153.44,153.67,153.05,153.22,64560.0
2023-07-17 15:30:00,153.22,153.37,152.56,152.74,143112.0,153.22,153.37,152.56,152.74,143112.0
2023-07-18 09:30:00,152.89,153.6,152.88,153.0,78788.0,152.89,153.6,152.88,153.0,78788.0
2023-07-18 10:00:00,153.0,153.0,151.36,151.58,39259.0,153.0,153.0,151.36,151.58,39259.0
2023-07-18 10:30:00,151.6,151.66,150.89,151.01,76495.0,151.6,151.66,150.89,151.01,76495.0
2023-07-18 11:00:00,151.02,152.04,151.0,151.81,75541.0,151.02,152.04,151.0,151.81,75541.0
2023-07-18 11:30:00,151.81,151.99,151.63,151.72,24570.0,151.81,151.99,151.63,151.72,24570.0
2023-07-18 12:00:00,151.78,151.78,151.16,151.5,68667.0,151.78,151.78,151.16,151.5,68667.0
2023-07-18 12:30:00,151.54,151.98,151.49,151.87,16052.0,151.54,151.98,151.49,151.87,16052.0
2023-07-18 13:00:00,151.91,152.77,151.91,152.73,39747.0,151.91,152.77,151.91,152.73,39747.0
2023-07-18 13:30:00,152.76,153.29,152.62,153.26,40322.0,152.76,153.29,152.62,153.26,40322.0
2023-07-18 14:00:00,153.27,153.45,152.93,153.38,42754.0,153.27,153.45,152.93,153.38,42754.0
2023-07-18 14:30:00,153.39,153.6,153.11,153.28,36655.0,153.39,153.6,153.11,153.28,36655.0
2023-07-18 15:00:00,153.28,153.37,153.01,153.25,42998.0,153.28,153.37,153.01,153.25,42998.0
2023-07-18 15:30:00,153.22,153.6,153.11,153.57,164116.0,153.22,153.6,153.11,153.57,164116.0
2023-07-19 09:30:00,153.78,153.84,153.11,153.35,37553.0,153.78,153.84,153.11,153.35,37553.0
2023-07-19 10:00:00,153.44,153.7,152.67,153.37,79183.0,153.44,153.7,152.67,153.37,79183.0
2023-07-19 10:30:00,153.37,153.67,152.94,153.11,40318.0,153.37,153.67,152.94,153.11,40318.0
2023-07-19 11:00:00,153.14,153.22,152.7,153.18,36717.0,153.14,153.22,152.7,153.18,36717.0
2023-07-19 11:30:00,153.14,153.37,152.98,153.15,16281.0,153.14,153.37,152.98,153.15,16281.0
2023-07-19 12:00:00,153.08,153.08,151.83,151.83,63818.0,153.08,153.08,151.83,151.83,63818.0
2023-07-19 12:30:00,151.75,151.87,151.25,151.46,24322.0,151.75,151.87,151.25,151.46,24322.0
2023-07-19 13:00:00,151.47,151.8,151.34,151.77,33782.0,151.47,151.8,151.34,151.77,33782.0
2023-07-19 13:30:00,151.72,152.27,151.67,152.22,26444.0,151.72,152.27,151.67,152.22,26444.0
2023-07-19 14:00:00,152.22,152.46,151.6,152.01,52783.0,152.22,152.46,151.6,152.01,52783.0
2023-07-19 14:30:00,152.02,152.25,151.96,152.16,15381.0,152.02,152.25,151.96,152.16,15381.0
2023-07-19 15:00:00,152.16,152.5,152.14,152.4,38218.0,152.16,152.5,152.14,152.4,38218.0
2023-07-19 15:30:00,152.4,152.63,152.0,152.0,93556.0,152.4,152.63,152.0,152.0,93556.0
2023-07-20 09:30:00,151.69,153.59,151.69,152.3,137397.0,151.69,153.59,151.69,152.3,137397.0
2023-07-20 10:00:00,152.35,152.99,152.03,152.33,53424.0,152.35,152.99,152.03,152.33,53424.0
2023-07-20 10:30:00,152.3,152.47,151.61,151.64,77580.0,152.3,152.47,151.61,151.64,77580.0
2023-07-20 11:00:00,151.61,152.26,151.56,151.96,17522.0,151.61,152.26,151.56,151.96,17522.0
2023-07-20 11:30:00,151.92,152.47,151.9,152.22,25118.0,151.92,152.47,151.9,152.22,25118.0
2023-07-20 12:00:00,152.17,152.54,152.0,152.05,14569.0,152.17,152.54,152.0,152.05,14569.0
2023-07-20 12:30:00,152.05,152.29,151.89,152.14,13985.0,152.05,152.29,151.89,152.14,13985.0
2023-07-20 13:00:00,152.11,152.58,152.06,152.58,32156.0,152.11,152.58,152.06,152.58,32156.0
2023-07-20 13:30:00,152.56,152.59,152.29,152.3,20530.0,152.56,152.59,152.29,152.3,20530.0
2023-07-20 14:00:00,152.26,152.26,151.69,151.74,30631.0,152.26,152.26,151.69,151.74,30631.0
2023-07-20 14:30:00,151.75,151.97,151.52,151.81,42140.0,151.75,151.97,151.52,151.81,42140.0
2023-07-20 15:00:00,151.82,151.95,151.26,151.3,56402.0,151.82,151.95,151.26,151.3,56402.0
2023-07-20 15:30:00,151.3,151.76,150.94,151.65,141613.0,151.3,151.76,150.94,151.65,141613.0
2023-07-21 09:30:00,152.85,152.85,150.7,150.87,39203.0,152.85,152.85,150.7,150.87,39203.0
2023-07-21 10:00:00,150.86,151.8,150.84,150.9,25464.0,150.86,151.8,150.84,150.9,25464.0
2023-07-21 10:30:00,150.85,151.12,150.53,150.63,14751.0,150.85,151.12,150.53,150.63,14751.0
2023-07-21 11:00:00,150.64,150.95,150.42,150.81,26183.0,150.64,150.95,150.42,150.81,26183.0
2023-07-21 11:30:00,150.85,151.0,150.59,150.69,21120.0,150.85,151.0,150.59,150.69,21120.0
2023-07-21 12:00:00,150.74,150.74,150.19,150.19,19568.0,150.74,150.74,150.19,150.19,19568.0
2023-07-21 12:30:00,150.19,150.72,150.19,150.3,30426.0,150.19,150.72,150.19,150.3,30426.0
2023-07-21 13:00:00,150.3,150.66,150.21,150.61,22507.0,150.3,150.66,150.21,150.61,22507.0
2023-07-21 13:30:00,150.59,150.62,150.2,150.39,22112.0,150.59,150.62,150.2,150.39,22112.0
2023-07-21 14:00:00,150.38,150.39,149.99,150.14,20797.0,150.38,150.39,149.99,150.14,20797.0
2023-07-21 14:30:00,150.19,150.31,150.05,150.13,20260.0,150.19,150.31,150.05,150.13,20260.0
2023-07-21 15:00:00,150.09,150.14,149.83,150.08,26094.0,150.09,150.14,149.83,150.08,26094.0
2023-07-21 15:30:00,150.11,150.33,149.86,149.96,97184.0,150.11,150.33,149.86,149.96,97184.0
2023-07-24 09:30:00,150.47,150.93,148.84,148.99,41091.0,150.47,150.93,148.84,148.99,41091.0
2023-07-24 10:00:00,149.1,149.89,149.09,149.79,18428.0,149.1,149.89,149.09,149.79,18428.0
2023-07-24 10:30:00,149.81,150.09,149.4,149.94,18694.0,149.81,150.09,149.4,149.94,18694.0
2023-07-24 11:00:00,150.01,150.19,149.43,149.66,13430.0,150.01,150.19,149.43,149.66,13430.0
2023-07-24 11:30:00,149.62,150.14,149.45,149.91,14389.0,149.62,150.14,149.45,149.91,14389.0
2023-07-24 12:00:00,149.95,150.07,149.66,149.83,13701.0,149.95,150.07,149.66,149.83,13701.0
2023-07-24 12:30:00,149.89,150.14,149.88,150.12,12701.0,149.89,150.14,149.88,150.12,12701.0
2023-07-24 13:00:00,150.15,150.28,150.02,150.06,11473.0,150.15,150.28,150.02,150.06,11473.0
2023-07-24 13:30:00,150.09,150.53,149.97,150.31,19382.0,150.09,150.53,149.97,150.31,19382.0
2023-07-24 14:00:00,150.36,150.39,150.04,150.3,17190.0,150.36,150.39,150.04,150.3,17190.0
2023-07-24 14:30:00,150.32,150.34,149.95,150.08,12785.0,150.32,150.34,149.95,150.08,12785.0
2023-07-24 15:00:00,150.13,150.4,149.95,150.02,14662.0,150.13,150.4,149.95,150.02,14662.0
2023-07-24 15:30:00,149.98,150.48,149.95,150.26,50028.0,149.98,150.48,149.95,150.26,50028.0
2023-07-25 09:30:00,149.69,150.22,149.61,149.96,31024.0,149.69,150.22,149.61,149.96,31024.0
2023-07-25 10:00:00,150.01,150.18,149.77,149.77,14008.0,150.01,150.18,149.77,149.77,14008.0
2023-07-25 10:30:00,149.8,149.9,149.54,149.84,26781.0,149.8,149.9,149.54,149.84,26781.0
2023-07-25 11:00:00,149.86,150.13,149.8,150.12,15373.0,149.86,150.13,149.8,150.12,15373.0
2023-07-25 11:30:00,150.12,150.26,150.01,150.11,8229.0,150.12,150.26,150.01,150.11,8229.0
2023-07-25 12:00:00,150.07,150.41,149.87,150.24,16399.0,150.07,150.41,149.87,150.24,16399.0
2023-07-25 12:30:00,150.22,150.86,150.08,150.86,14405.0,150.22,150.86,150.08,150.86,14405.0
2023-07-25 13:00:00,150.89,151.07,150.77,151.01,13179.0,150.89,151.07,150.77,151.01,13179.0
2023-07-25 13:30:00,151.06,151.08,150.74,150.92,11833.0,151.06,151.08,150.74,150.92,11833.0
2023-07-25 14:00:00,150.92,151.19,150.91,151.15,17857.0,150.92,151.19,150.91,151.15,17857.0
2023-07-25 14:30:00,151.19,151.44,151.06,151.06,16294.0,151.19,151.44,151.06,151.06,16294.0
2023-07-25 15:00:00,151.09,151.32,151.02,151.22,18553.0,151.09,151.32,151.02,151.22,18553.0
2023-07-25 15:30:00,151.22,151.33,150.96,150.96,63421.0,151.22,151.33,150.96,150.96,63421.0
2023-07-26 09:30:00,150.66,150.84,149.43,150.68,27231.0,150.66,150.84,149.43,150.68,27231.0
2023-07-26 10:00:00,150.64,151.3,150.64,151.03,14068.0,150.64,151.3,150.64,151.03,14068.0
2023-07-26 10:30:00,151.09,151.11,150.68,150.86,25576.0,151.09,151.11,150.68,150.86,25576.0
2023-07-26 11:00:00,150.78,151.18,150.65,150.72,20308.0,150.78,151.18,150.65,150.72,20308.0
2023-07-26 11:30:00,150.77,150.92,150.58,150.71,11233.0,150.77,150.92,150.58,150.71,11233.0
2023-07-26 12:00:00,150.69,150.8,150.44,150.61,10526.0,150.69,150.8,150.44,150.61,10526.0
2023-07-26 12:30:00,150.61,150.77,150.17,150.3,15767.0,150.61,150.77,150.17,150.3,15767.0
2023-07-26 13:00:00,150.36,150.47,150.0,150.0,8513.0,150.36,150.47,150.0,150.0,8513.0
2023-07-26 13:30:00,150.0,150.03,149.71,149.77,9010.0,150.0,150.03,149.71,149.77,9010.0
2023-07-26 14:00:00,149.73,149.87,148.99,149.31,38191.0,149.73,149.87,148.99,149.31,38191.0
2023-07-26 14:30:00,149.41,150.07,149.38,149.92,21332.0,149.41,150.07,149.38,149.92,21332.0
2023-07-26 15:00:00,149.89,150.02,149.27,149.66,25504.0,149.89,150.02,149.27,149.66,25504.0
2023-07-26 15:30:00,149.66,150.3,149.37,150.3,137460.0,149.66,150.3,149.37,150.3,137460.0
2023-07-27 09:30:00,151.26,151.75,150.45,150.62,61272.0,151.26,151.75,150.45,150.62,61272.0
2023-07-27 10:00:00,150.63,150.84,150.12,150.61,33143.0,150.63,150.84,150.12,150.61,33143.0
2023-07-27 10:30:00,150.64,151.02,150.45,150.68,19664.0,150.64,151.02,150.45,150.68,19664.0
2023-07-27 11:00:00,150.75,150.76,150.03,150.72,31290.0,150.75,150.76,150.03,150.72,31290.0
2023-07-27 11:30:00,150.73,150.84,150.1,150.5,15228.0,150.73,150.84,150.1,150.5,15228.0
2023-07-27 12:00:00,150.54,150.91,150.08,150.59,49800.0,150.54,150.91,150.08,150.59,49800.0
2023-07-27 12:30:00,150.68,150.68,150.09,150.27,27773.0,150.68,150.68,150.09,150.27,27773.0
2023-07-27 13:00:00,150.25,150.29,149.72,149.93,22649.0,150.25,150.29,149.72,149.93,22649.0
2023-07-27 13:30:00,149.92,150.49,149.83,150.49,33451.0,149.92,150.49,149.83,150.49,33451.0
2023-07-27 14:00:00,150.5,150.57,149.87,149.87,23473.0,150.5,150.57,149.87,149.87,23473.0
2023-07-27 14:30:00,149.93,150.0,149.46,149.75,24400.0,149.93,150.0,149.46,149.75,24400.0
2023-07-27 15:00:00,149.74,150.11,149.7,149.83,20093.0,149.74,150.11,149.7,149.83,20093.0
2023-07-27 15:30:00,149.89,149.96,149.23,149.85,104605.0,149.89,149.96,149.23,149.85,104605.0
2023-07-28 09:30:00,151.97,151.97,151.01,151.06,39561.0,151.97,151.97,151.01,151.06,39561.0
2023-07-28 10:00:00,151.08,151.21,150.49,150.7,20089.0,151.08,151.21,150.49,150.7,20089.0
2023-07-28 10:30:00,150.71,150.88,150.45,150.75,10915.0,150.71,150.88,150.45,150.75,10915.0
2023-07-28 11:00:00,150.77,151.27,150.77,151.21,12219.0,150.77,151.27,150.77,151.21,12219.0
2023-07-28 11:30:00,151.22,151.51,151.21,151.44,9139.0,151.22,151.51,151.21,151.44,9139.0
2023-07-28 12:00:00,151.47,151.53,151.26,151.53,11023.0,151.47,151.53,151.26,151.53,11023.0
2023-07-28 12:30:00,151.56,152.18,151.51,151.81,19649.0,151.56,152.18,151.51,151.81,19649.0
2023-07-28 13:00:00,151.81,152.02,151.69,151.91,10753.0,151.81,152.02,151.69,151.91,10753.0
2023-07-28 13:30:00,151.87,152.0,151.67,151.94,20508.0,151.87,152.0,151.67,151.94,20508.0
2023-07-28 14:00:00,151.89,152.13,151.68,151.9,15966.0,151.89,152.13,151.68,151.9,15966.0
2023-07-28 14:30:00,151.83,152.19,151.83,152.14,9584.0,151.83,152.19,151.83,152.14,9584.0
2023-07-28 15:00:00,152.09,152.12,151.75,151.8,9165.0,152.09,152.12,151.75,151.8,9165.0
2023-07-28 15:30:00,151.75,151.81,151.45,151.58,48622.0,151.75,151.81,151.45,151.58,48622.0
2023-07-31 09:30:00,151.6,152.14,150.78,150.84,31704.0,151.6,152.14,150.78,150.84,31704.0
2023-07-31 10:00:00,150.81,151.14,150.71,151.01,21947.0,150.81,151.14,150.71,151.01,21947.0
2023-07-31 10:30:00,151.0,152.28,150.81,152.16,32725.0,151.0,152.28,150.81,152.16,32725.0
2023-07-31 11:00:00,152.19,152.19,151.4,152.09,47310.0,152.19,152.19,151.4,152.09,47310.0
2023-07-31 11:30:00,152.12,152.51,151.75,152.29,30424.0,152.12,152.51,151.75,152.29,30424.0
2023-07-31 12:00:00,152.34,152.45,151.74,152.39,25785.0,152.34,152.45,151.74,152.39,25785.0
2023-07-31 12:30:00,152.4,152.51,152.08,152.11,15324.0,152.4,152.51,152.08,152.11,15324.0
2023-07-31 13:00:00,152.2,152.76,152.02,152.7,26486.0,152.2,152.76,152.02,152.7,26486.0
2023-07-31 13:30:00,152.71,152.94,152.41,152.51,35632.0,152.71,152.94,152.41,152.51,35632.0
2023-07-31 14:00:00,152.63,152.77,152.27,152.27,17276.0,152.63,152.77,152.27,152.27,17276.0
2023-07-31 14:30:00,152.19,152.46,152.12,152.45,17725.0,152.19,152.46,152.12,152.45,17725.0
2023-07-31 15:00:00,152.45,152.47,152.17,152.33,16725.0,152.45,152.47,152.17,152.33,16725.0
2023-07-31 15:30:00,152.38,152.97,152.2,152.96,107967.0,152.38,152.97,152.2,152.96,107967.0
2023-08-01 09:30:00,152.42,152.96,151.6,152.3,54826.0,152.42,152.96,151.6,152.3,54826.0
2023-08-01 10:00:00,152.29,153.4,151.99,152.58,55760.0,152.29,153.4,151.99,152.58,55760.0
2023-08-01 10:30:00,152.53,153.7,152.47,153.29,42443.0,152.53,153.7,152.47,153.29,42443.0
2023-08-01 11:00:00,153.41,153.72,153.14,153.55,18618.0,153.41,153.72,153.14,153.55,18618.0
2023-08-01 11:30:00,153.54,153.75,153.29,153.37,12488.0,153.54,153.75,153.29,153.37,12488.0
2023-08-01 12:00:00,153.41,153.52,153.06,153.06,15917.0,153.41,153.52,153.06,153.06,15917.0
2023-08-01 12:30:00,153.03,153.29,153.0,153.07,22608.0,153.03,153.29,153.0,153.07,22608.0
2023-08-01 13:00:00,153.13,153.23,152.52,152.78,27955.0,153.13,153.23,152.52,152.78,27955.0
2023-08-01 13:30:00,152.7,153.06,152.67,152.88,13896.0,152.7,153.06,152.67,152.88,13896.0
2023-08-01 14:00:00,152.84,152.96,152.53,152.53,26143.0,152.84,152.96,152.53,152.53,26143.0
2023-08-01 14:30:00,152.6,152.7,152.26,152.31,17824.0,152.6,152.7,152.26,152.31,17824.0
2023-08-01 15:00:00,152.3,152.37,151.78,152.03,54061.0,152.3,152.37,151.78,152.03,54061.0
2023-08-01 15:30:00,152.02,152.28,151.76,151.79,96666.0,152.02,152.28,151.76,151.79,96666.0
2023-08-02 09:30:00,149.97,149.98,148.49,148.65,88501.0,149.97,149.98,148.49,148.65,88501.0
2023-08-02 10:00:00,148.64,149.09,147.86,148.62,32572.0,148.64,149.09,147.86,148.62,32572.0
2023-08-02 10:30:00,148.53,148.54,146.88,147.05,38056.0,148.53,148.54,146.88,147.05,38056.0
2023-08-02 11:00:00,146.98,147.09,146.66,146.83,24189.0,146.98,147.09,146.66,146.83,24189.0
2023-08-02 11:30:00,146.83,147.11,146.39,146.45,37348.0,146.83,147.11,146.39,146.45,37348.0
2023-08-02 12:00:00,146.52,147.16,146.43,146.79,39563.0,146.52,147.16,146.43,146.79,39563.0
2023-08-02 12:30:00,146.84,147.52,146.8,147.45,17804.0,146.84,147.52,146.8,147.45,17804.0
2023-08-02 13:00:00,147.46,147.57,146.73,147.28,33446.0,147.46,147.57,146.73,147.28,33446.0
2023-08-02 13:30:00,147.35,147.83,147.31,147.71,29128.0,147.35,147.83,147.31,147.71,29128.0
2023-08-02 14:00:00,147.7,147.75,147.29,147.67,19663.0,147.7,147.75,147.29,147.67,19663.0
2023-08-02 14:30:00,147.69,147.82,147.32,147.52,22881.0,147.69,147.82,147.32,147.52,22881.0
2023-08-02 15:00:00,147.55,147.65,146.84,146.84,33565.0,147.55,147.65,146.84,146.84,33565.0
2023-08-02 15:30:00,146.87,147.41,146.47,147.25,171987.0,146.87,147.41,146.47,147.25,171987.0
2023-08-03 09:30:00,146.06,147.08,144.35,146.29,43328.0,146.06,147.08,144.35,146.29,43328.0
2023-08-03 10:00:00,146.14,146.78,145.54,145.56,16235.0,146.14,146.78,145.54,145.56,16235.0
2023-08-03 10:30:00,145.5,145.72,145.17,145.54,59959.0,145.5,145.72,145.17,145.54,59959.0
2023-08-03 11:00:00,145.55,146.53,145.54,146.27,36916.0,145.55,146.53,145.54,146.27,36916.0
2023-08-03 11:30:00,146.29,146.29,145.44,145.93,23512.0,146.29,146.29,145.44,145.93,23512.0
2023-08-03 12:00:00,145.82,146.1,145.5,145.54,9565.0,145.82,146.1,145.5,145.54,9565.0
2023-08-03 12:30:00,145.53,146.3,145.44,146.13,20859.0,145.53,146.3,145.44,146.13,20859.0
2023-08-03 13:00:00,146.12,146.28,146.05,146.08,13355.0,146.12,146.28,146.05,146.08,13355.0
2023-08-03 13:30:00,146.11,146.21,145.77,145.8,10479.0,146.11,146.21,145.77,145.8,10479.0
2023-08-03 14:00:00,145.82,146.05,145.69,146.04,10847.0,145.82,146.05,145.69,146.04,10847.0
2023-08-03 14:30:00,146.03,146.07,145.44,145.61,11769.0,146.03,146.07,145.44,145.61,11769.0
2023-08-03 15:00:00,145.58,145.65,145.12,145.33,15630.0,145.58,145.65,145.12,145.33,15630.0
2023-08-03 15:30:00,145.33,145.94,145.05,145.7,115759.0,145.33,145.94,145.05,145.7,115759.0
2023-08-04 09:30:00,145.43,145.64,142.56,142.59,154971.0,145.43,145.64,142.56,142.59,154971.0
2023-08-04 10:00:00,142.57,143.45,142.29,142.54,113996.0,142.57,143.45,142.29,142.54,113996.0
2023-08-04 10:30:00,142.53,143.95,142.53,143.68,72095.0,142.53,143.95,142.53,143.68,72095.0
2023-08-04 11:00:00,143.72,144.04,143.61,143.97,42600.0,143.72,144.04,143.61,143.97,42600.0
2023-08-04 11:30:00,143.96,144.31,143.61,143.97,52962.0,143.96,144.31,143.61,143.97,52962.0
2023-08-04 12:00:00,143.97,144.2,143.78,143.79,44294.0,143.97,144.2,143.78,143.79,44294.0
2023-08-04 12:30:00,143.85,144.08,143.69,144.0,42144.0,143.85,144.08,143.69,144.0,42144.0
2023-08-04 13:00:00,143.98,143.98,143.28,143.37,40852.0,143.98,143.98,143.28,143.37,40852.0
2023-08-04 13:30:00,143.35,143.65,143.3,143.3,26071.0,143.35,143.65,143.3,143.3,26071.0
2023-08-04 14:00:00,143.31,143.32,142.62,142.72,27903.0,143.31,143.32,142.62,142.72,27903.0
2023-08-04 14:30:00,142.71,142.92,142.03,142.15,43195.0,142.71,142.92,142.03,142.15,43195.0
2023-08-04 15:00:00,142.17,142.33,141.92,142.0,48711.0,142.17,142.33,141.92,142.0,48711.0
2023-08-04 15:30:00,142.02,142.21,141.64,142.17,170923.0,142.02,142.21,141.64,142.17,170923.0
2023-08-07 09:30:00,142.31,142.83,141.04,141.05,65401.0,142.31,142.83,141.04,141.05,65401.0
2023-08-07 10:00:00,141.16,141.84,140.87,141.52,73714.0,141.16,141.84,140.87,141.52,73714.0
2023-08-07 10:30:00,141.54,141.56,140.9,141.0,55136.0,141.54,141.56,140.9,141.0,55136.0
2023-08-07 11:00:00,140.99,141.55,140.97,141.31,71521.0,140.99,141.55,140.97,141.31,71521.0
2023-08-07 11:30:00,141.33,141.93,141.33,141.76,36224.0,141.33,141.93,141.33,141.76,36224.0
2023-08-07 12:00:00,141.8,141.9,141.41,141.52,36478.0,141.8,141.9,141.41,141.52,36478.0
2023-08-07 12:30:00,141.5,141.51,141.16,141.3,70239.0,141.5,141.51,141.16,141.3,70239.0
2023-08-07 13:00:00,141.33,141.42,141.17,141.22,59287.0,141.33,141.42,141.17,141.22,59287.0
2023-08-07 13:30:00,141.22,141.22,140.68,141.03,85930.0,141.22,141.22,140.68,141.03,85930.0
2023-08-07 14:00:00,141.03,141.37,140.72,140.79,65117.0,141.03,141.37,140.72,140.79,65117.0
2023-08-07 14:30:00,140.81,141.13,140.8,140.94,39476.0,140.81,141.13,140.8,140.94,39476.0
2023-08-07 15:00:00,140.96,141.34,140.92,140.93,66312.0,140.96,141.34,140.92,140.93,66312.0
2023-08-07 15:30:00,140.9,141.3,140.81,141.17,227351.0,140.9,141.3,140.81,141.17,227351.0
2023-08-08 09:30:00,140.22,140.22,138.65,138.83,116018.0,140.22,140.22,138.65,138.83,116018.0
2023-08-08 10:00:00,138.82,139.3,138.48,139.27,69753.0,138.82,139.3,138.48,139.27,69753.0
2023-08-08 10:30:00,139.25,139.79,138.9,138.94,69477.0,139.25,139.79,138.9,138.94,69477.0
2023-08-08 11:00:00,138.93,139.69,138.87,139.56,59712.0,138.93,139.69,138.87,139.56,59712.0
2023-08-08 11:30:00,139.61,139.64,139.09,139.27,55616.0,139.61,139.64,139.09,139.27,55616.0
2023-08-08 12:00:00,139.3,139.47,139.11,139.16,37936.0,139.3,139.47,139.11,139.16,37936.0
2023-08-08 12:30:00,139.22,139.28,138.6,138.94,74166.0,139.22,139.28,138.6,138.94,74166.0
2023-08-08 13:00:00,138.91,139.02,138.55,138.67,83015.0,138.91,139.02,138.55,138.67,83015.0
2023-08-08 13:30:00,138.67,139.0,138.64,138.82,55919.0,138.67,139.0,138.64,138.82,55919.0
2023-08-08 14:00:00,138.8,139.39,138.75,138.95,48823.0,138.8,139.39,138.75,138.95,48823.0
2023-08-08 14:30:00,138.96,139.16,138.78,139.03,69611.0,138.96,139.16,138.78,139.03,69611.0
2023-08-08 15:00:00,139.01,139.18,138.84,139.08,102439.0,139.01,139.18,138.84,139.08,102439.0
2023-08-08 15:30:00,139.11,140.24,139.06,140.14,322718.0,139.11,140.24,139.06,140.14,322718.0
2023-08-09 09:30:00,140.0,143.84,136.99,138.03,523881.0,140.0,143.84,136.99,138.03,523881.0
2023-08-09 10:00:00,138.2,140.62,137.67,138.25,207283.0,138.2,140.62,137.67,138.25,207283.0
2023-08-09 10:30:00,138.05,138.3,137.23,137.47,153943.0,138.05,138.3,137.23,137.47,153943.0
2023-08-09 11:00:00,137.46,137.74,136.92,137.67,175575.0,137.46,137.74,136.92,137.67,175575.0
2023-08-09 11:30:00,137.61,137.93,137.05,137.83,90369.0,137.61,137.93,137.05,137.83,90369.0
2023-08-09 12:00:00,137.86,139.54,137.86,138.99,172481.0,137.86,139.54,137.86,138.99,172481.0
2023-08-09 12:30:00,138.97,140.49,138.08,139.94,112938.0,138.97,140.49,138.08,139.94,112938.0
2023-08-09 13:00:00,139.87,140.51,139.72,140.09,112678.0,139.87,140.51,139.72,140.09,112678.0
2023-08-09 13:30:00,140.09,140.62,140.07,140.51,62349.0,140.09,140.62,140.07,140.51,62349.0
2023-08-09 14:00:00,140.5,142.64,140.5,142.58,141058.0,140.5,142.64,140.5,142.58,141058.0
2023-08-09 14:30:00,142.57,142.57,141.69,141.69,157597.0,142.57,142.57,141.69,141.69,157597.0
2023-08-09 15:00:00,141.68,141.7,140.71,140.75,72868.0,141.68,141.7,140.71,140.75,72868.0
2023-08-09 15:30:00,140.75,140.76,139.21,139.39,250308.0,140.75,140.76,139.21,139.39,250308.0
2023-08-10 09:30:00,140.85,141.18,139.37,141.16,106031.0,140.85,141.18,139.37,141.16,106031.0
2023-08-10 10:00:00,141.21,142.62,141.05,142.16,114480.0,141.21,142.62,141.05,142.16,114480.0
2023-08-10 10:30:00,142.17,142.29,141.13,141.6,68408.0,142.17,142.29,141.13,141.6,68408.0
2023-08-10 11:00:00,141.53,141.53,140.74,141.0,67366.0,141.53,141.53,140.74,141.0,67366.0
2023-08-10 11:30:00,140.98,141.09,140.17,140.59,43077.0,140.98,141.09,140.17,140.59,43077.0
2023-08-10 12:00:00,140.58,140.58,139.29,139.53,26508.0,140.58,140.58,139.29,139.53,26508.0
2023-08-10 12:30:00,139.5,140.09,139.09,139.35,110215.0,139.5,140.09,139.09,139.35,110215.0
2023-08-10 13:00:00,139.37,139.5,138.98,139.17,63110.0,139.37,139.5,138.98,139.17,63110.0
2023-08-10 13:30:00,139.15,139.3,138.86,138.87,45694.0,139.15,139.3,138.86,138.87,45694.0
2023-08-10 14:00:00,138.81,139.49,138.79,139.13,35931.0,138.81,139.49,138.79,139.13,35931.0
2023-08-10 14:30:00,139.12,139.41,138.93,139.41,42267.0,139.12,139.41,138.93,139.41,42267.0
2023-08-10 15:00:00,139.41,139.42,138.79,139.04,70553.0,139.41,139.42,138.79,139.04,70553.0
2023-08-10 15:30:00,139.04,139.05,138.42,138.47,246505.0,139.04,139.05,138.42,138.47,246505.0
2023-08-11 09:30:00,138.33,138.86,137.43,138.62,61608.0,138.33,138.86,137.43,138.62,61608.0
2023-08-11 10:00:00,138.74,138.89,138.43,138.83,27570.0,138.74,138.89,138.43,138.83,27570.0
2023-08-11 10:30:00,138.88,139.06,138.42,138.56,30793.0,138.88,139.06,138.42,138.56,30793.0
2023-08-11 11:00:00,138.61,138.64,138.07,138.24,47350.0,138.61,138.64,138.07,138.24,47350.0
2023-08-11 11:30:00,138.24,138.77,137.9,138.65,27196.0,138.24,138.77,137.9,138.65,27196.0
2023-08-11 12:00:00,138.69,139.1,138.62,138.94,24432.0,138.69,139.1,138.62,138.94,24432.0
2023-08-11 12:30:00,138.92,139.22,138.78,139.17,29295.0,138.92,139.22,138.78,139.17,29295.0
2023-08-11 13:00:00,139.13,139.89,139.11,139.86,28838.0,139.13,139.89,139.11,139.86,28838.0
2023-08-11 13:30:00,139.91,140.21,139.77,139.92,57459.0,139.91,140.21,139.77,139.92,57459.0
2023-08-11 14:00:00,139.9,140.21,139.75,140.14,27703.0,139.9,140.21,139.75,140.14,27703.0
2023-08-11 14:30:00,140.13,140.6,139.97,140.57,37595.0,140.13,140.6,139.97,140.57,37595.0
2023-08-11 15:00:00,140.59,140.63,140.01,140.47,38745.0,140.59,140.63,140.01,140.47,38745.0
2023-08-11 15:30:00,140.46,140.5,139.95,140.24,158856.0,140.46,140.5,139.95,140.24,158856.0
2023-08-14 09:30:00,140.27,141.33,139.98,141.11,51142.0,140.27,141.33,139.98,141.11,51142.0
2023-08-14 10:00:00,141.11,141.15,140.12,140.24,27041.0,141.11,141.15,140.12,140.24,27041.0
2023-08-14 10:30:00,140.28,140.84,140.1,140.13,41305.0,140.28,140.84,140.1,140.13,41305.0
2023-08-14 11:00:00,140.15,140.68,140.0,140.61,41915.0,140.15,140.68,140.0,140.61,41915.0
2023-08-14 11:30:00,140.63,140.65,140.31,140.61,31583.0,140.63,140.65,140.31,140.61,31583.0
2023-08-14 12:00:00,140.64,141.13,140.43,141.09,39076.0,140.64,141.13,140.43,141.09,39076.0
2023-08-14 12:30:00,141.09,141.77,140.72,141.77,56906.0,141.09,141.77,140.72,141.77,56906.0
2023-08-14 13:00:00,141.74,142.11,141.61,141.89,50675.0,141.74,142.11,141.61,141.89,50675.0
2023-08-14 13:30:00,141.88,142.28,141.88,142.21,40719.0,141.88,142.28,141.88,142.21,40719.0
2023-08-14 14:00:00,142.22,142.22,141.72,141.98,31766.0,142.22,142.22,141.72,141.98,31766.0
2023-08-14 14:30:00,142.01,142.08,141.75,142.08,32631.0,142.01,142.08,141.75,142.08,32631.0
2023-08-14 15:00:00,142.13,142.45,141.88,142.31,56058.0,142.13,142.45,141.88,142.31,56058.0
2023-08-14 15:30:00,142.28,142.46,142.04,142.41,184945.0,142.28,142.46,142.04,142.41,184945.0
2023-08-15 09:30:00,142.0,142.34,141.33,141.55,37259.0,142.0,142.34,141.33,141.55,37259.0
2023-08-15 10:00:00,141.55,141.6,140.87,141.3,32335.0,141.55,141.6,140.87,141.3,32335.0
2023-08-15 10:30:00,141.26,141.43,141.0,141.24,20665.0,141.26,141.43,141.0,141.24,20665.0
2023-08-15 11:00:00,141.25,141.86,141.18,141.43,33278.0,141.25,141.86,141.18,141.43,33278.0
2023-08-15 11:30:00,141.36,141.79,141.24,141.49,25458.0,141.36,141.79,141.24,141.49,25458.0
2023-08-15 12:00:00,141.5,141.5,140.68,140.9,19324.0,141.5,141.5,140.68,140.9,19324.0
2023-08-15 12:30:00,140.93,140.98,140.58,140.66,13401.0,140.93,140.98,140.58,140.66,13401.0
2023-08-15 13:00:00,140.66,140.8,140.46,140.75,17559.0,140.66,140.8,140.46,140.75,17559.0
2023-08-15 13:30:00,140.74,140.74,140.22,140.58,27202.0,140.74,140.74,140.22,140.58,27202.0
2023-08-15 14:00:00,140.63,140.69,140.24,140.67,27178.0,140.63,140.69,140.24,140.67,27178.0
2023-08-15 14:30:00,140.7,140.84,140.28,140.39,25250.0,140.7,140.84,140.28,140.39,25250.0
2023-08-15 15:00:00,140.42,140.45,139.18,139.18,59192.0,140.42,140.45,139.18,139.18,59192.0
2023-08-15 15:30:00,139.08,139.68,138.97,139.49,148826.0,139.08,139.68,138.97,139.49,148826.0
2023-08-16 09:30:00,139.3,140.31,139.07,139.72,49958.0,139.3,140.31,139.07,139.72,49958.0
2023-08-16 10:00:00,139.68,140.21,139.54,140.05,23613.0,139.68,140.21,139.54,140.05,23613.0
2023-08-16 10:30:00,140.06,140.26,139.73,140.25,17921.0,140.06,140.26,139.73,140.25,17921.0
2023-08-16 11:00:00,140.26,140.46,139.98,140.35,21444.0,140.26,140.46,139.98,140.35,21444.0
2023-08-16 11:30:00,140.34,140.96,140.09,140.09,62616.0,140.34,140.96,140.09,140.09,62616.0
2023-08-16 12:00:00,140.11,140.2,139.84,139.94,20078.0,140.11,140.2,139.84,139.94,20078.0
2023-08-16 12:30:00,139.92,141.24,139.86,141.05,96891.0,139.92,141.24,139.86,141.05,96891.0
2023-08-16 13:00:00,141.0,141.26,140.87,141.17,44731.0,141.0,141.26,140.87,141.17,44731.0
2023-08-16 13:30:00,141.09,141.41,140.96,141.3,31720.0,141.09,141.41,140.96,141.3,31720.0
2023-08-16 14:00:00,141.25,141.56,140.8,141.46,60269.0,141.25,141.56,140.8,141.46,60269.0
2023-08-16 14:30:00,141.44,141.52,140.96,141.08,32349.0,141.44,141.52,140.96,141.08,32349.0
2023-08-16 15:00:00,141.04,141.1,140.86,141.08,43852.0,141.04,141.1,140.86,141.08,43852.0
2023-08-16 15:30:00,141.08,141.24,140.22,140.27,187622.0,141.08,141.24,140.22,140.27,187622.0
2023-08-17 09:30:00,140.28,140.97,139.17,139.54,30848.0,140.28,140.97,139.17,139.54,30848.0
2023-08-17 10:00:00,139.63,140.15,139.34,140.09,36016.0,139.63,140.15,139.34,140.09,36016.0
2023-08-17 10:30:00,140.09,140.76,139.94,140.47,42866.0,140.09,140.76,139.94,140.47,42866.0
2023-08-17 11:00:00,140.41,140.52,138.93,138.99,30824.0,140.41,140.52,138.93,138.99,30824.0
2023-08-17 11:30:00,138.9,138.98,138.42,138.79,20556.0,138.9,138.98,138.42,138.79,20556.0
2023-08-17 12:00:00,138.8,139.06,138.63,138.98,15889.0,138.8,139.06,138.63,138.98,15889.0
2023-08-17 12:30:00,139.04,139.17,138.6,138.94,20018.0,139.04,139.17,138.6,138.94,20018.0
2023-08-17 13:00:00,138.96,139.19,138.74,139.06,23768.0,138.96,139.19,138.74,139.06,23768.0
2023-08-17 13:30:00,139.05,139.17,138.83,139.15,20956.0,139.05,139.17,138.83,139.15,20956.0
2023-08-17 14:00:00,139.13,139.15,138.81,138.92,12922.0,139.13,139.15,138.81,138.92,12922.0
2023-08-17 14:30:00,138.9,138.9,138.52,138.72,18474.0,138.9,138.9,138.52,138.72,18474.0
2023-08-17 15:00:00,138.67,138.82,138.53,138.78,23351.0,138.67,138.82,138.53,138.78,23351.0
2023-08-17 15:30:00,138.79,138.83,138.06,138.08,123789.0,138.79,138.83,138.06,138.08,123789.0
2023-08-18 09:30:00,136.97,138.32,135.98,137.9,55285.0,136.97,138.32,135.98,137.9,55285.0
2023-08-18 10:00:00,137.86,137.86,136.92,136.95,24335.0,137.86,137.86,136.92,136.95,24335.0
2023-08-18 10:30:00,137.03,138.16,137.03,137.87,68197.0,137.03,138.16,137.03,137.87,68197.0
2023-08-18 11:00:00,137.9,138.11,137.41,137.96,38895.0,137.9,138.11,137.41,137.96,38895.0
2023-08-18 11:30:00,138.0,138.08,137.61,138.03,18961.0,138.0,138.08,137.61,138.03,18961.0
2023-08-18 12:00:00,137.98,138.12,137.54,137.56,16255.0,137.98,138.12,137.54,137.56,16255.0
2023-08-18 12:30:00,137.54,137.73,137.49,137.56,18645.0,137.54,137.73,137.49,137.56,18645.0
2023-08-18 13:00:00,137.54,138.16,137.19,138.0,47919.0,137.54,138.16,137.19,138.0,47919.0
2023-08-18 13:30:00,138.0,138.26,137.69,137.84,23478.0,138.0,138.26,137.69,137.84,23478.0
2023-08-18 14:00:00,137.81,137.96,137.65,137.68,16669.0,137.81,137.96,137.65,137.68,16669.0
2023-08-18 14:30:00,137.68,138.01,137.68,137.74,29989.0,137.68,138.01,137.68,137.74,29989.0
2023-08-18 15:00:00,137.67,137.72,137.38,137.53,29242.0,137.67,137.72,137.38,137.53,29242.0
2023-08-18 15:30:00,137.51,137.83,137.26,137.48,115877.0,137.51,137.83,137.26,137.48,115877.0
2023-08-21 09:30:00,138.34,138.84,138.23,138.84,30332.0,138.34,138.84,138.23,138.84,30332.0
2023-08-21 10:00:00,138.79,138.79,137.72,137.73,10751.0,138.79,138.79,137.72,137.73,10751.0
2023-08-21 10:30:00,137.76,138.31,137.76,137.92,15019.0,137.76,138.31,137.76,137.92,15019.0
2023-08-21 11:00:00,137.91,138.1,137.81,137.9,11354.0,137.91,138.1,137.81,137.9,11354.0
2023-08-21 11:30:00,137.88,138.2,137.74,138.03,29886.0,137.88,138.2,137.74,138.03,29886.0
2023-08-21 12:00:00,138.01,138.35,137.82,138.31,10303.0,138.01,138.35,137.82,138.31,10303.0
2023-08-21 12:30:00,138.32,138.61,138.22,138.56,18737.0,138.32,138.61,138.22,138.56,18737.0
2023-08-21 13:00:00,138.49,138.91,138.39,138.75,14846.0,138.49,138.91,138.39,138.75,14846.0
2023-08-21 13:30:00,138.73,139.14,138.65,139.03,30507.0,138.73,139.14,138.65,139.03,30507.0
2023-08-21 14:00:00,139.0,139.1,138.68,138.99,58172.0,139.0,139.1,138.68,138.99,58172.0
2023-08-21 14:30:00,139.02,139.36,139.0,139.33,29084.0,139.02,139.36,139.0,139.33,29084.0
2023-08-21 15:00:00,139.34,139.64,139.34,139.59,38700.0,139.34,139.64,139.34,139.59,38700.0
2023-08-21 15:30:00,139.59,139.74,139.49,139.56,197073.0,139.59,139.74,139.49,139.56,197073.0
2023-08-22 09:30:00,140.03,141.44,140.0,141.14,62826.0,140.03,141.44,140.0,141.14,62826.0
2023-08-22 10:00:00,141.07,141.92,140.98,141.44,65482.0,141.07,141.92,140.98,141.44,65482.0
2023-08-22 10:30:00,141.39,141.97,141.23,141.71,53954.0,141.39,141.97,141.23,141.71,53954.0
2023-08-22 11:00:00,141.75,141.79,141.0,141.0,45406.0,141.75,141.79,141.0,141.0,45406.0
2023-08-22 11:30:00,141.02,141.2,140.56,140.6,23938.0,141.02,141.2,140.56,140.6,23938.0
2023-08-22 12:00:00,140.64,140.69,140.26,140.5,22307.0,140.64,140.69,140.26,140.5,22307.0
2023-08-22 12:30:00,140.5,140.58,140.31,140.36,29968.0,140.5,140.58,140.31,140.36,29968.0
2023-08-22 13:00:00,140.37,140.55,140.25,140.41,49591.0,140.37,140.55,140.25,140.41,49591.0
2023-08-22 13:30:00,140.39,140.47,140.25,140.44,70580.0,140.39,140.47,140.25,140.44,70580.0
2023-08-22 14:00:00,140.41,140.53,140.3,140.53,33975.0,140.41,140.53,140.3,140.53,33975.0
2023-08-22 14:30:00,140.49,140.49,140.23,140.47,35717.0,140.49,140.49,140.23,140.47,35717.0
2023-08-22 15:00:00,140.44,140.57,140.37,140.38,33333.0,140.44,140.57,140.37,140.38,33333.0
2023-08-22 15:30:00,140.39,140.6,140.32,140.51,107426.0,140.39,140.6,140.32,140.51,107426.0
2023-08-23 09:30:00,141.08,143.03,140.75,142.78,86037.0,141.08,143.03,140.75,142.78,86037.0
2023-08-23 10:00:00,142.7,143.09,142.49,142.57,48503.0,142.7,143.09,142.49,142.57,48503.0
2023-08-23 10:30:00,142.57,143.57,142.51,143.57,34014.0,142.57,143.57,142.51,143.57,34014.0
2023-08-23 11:00:00,143.54,143.99,143.47,143.93,68300.0,143.54,143.99,143.47,143.93,68300.0
2023-08-23 11:30:00,143.94,144.2,143.71,143.96,39888.0,143.94,144.2,143.71,143.96,39888.0
2023-08-23 12:00:00,143.93,144.06,143.59,143.88,35123.0,143.93,144.06,143.59,143.88,35123.0
2023-08-23 12:30:00,143.9,144.06,143.76,143.93,31938.0,143.9,144.06,143.76,143.93,31938.0
2023-08-23 13:00:00,143.91,144.53,143.75,144.44,32594.0,143.91,144.53,143.75,144.44,32594.0
2023-08-23 13:30:00,144.45,144.76,144.39,144.75,37980.0,144.45,144.76,144.39,144.75,37980.0
2023-08-23 14:00:00,144.73,144.83,144.46,144.6,26685.0,144.73,144.83,144.46,144.6,26685.0
2023-08-23 14:30:00,144.67,144.7,144.47,144.53,27331.0,144.67,144.7,144.47,144.53,27331.0
2023-08-23 15:00:00,144.53,144.64,144.43,144.56,38637.0,144.53,144.64,144.43,144.56,38637.0
2023-08-23 15:30:00,144.56,144.59,144.17,144.53,139991.0,144.56,144.59,144.17,144.53,139991.0
2023-08-24 09:30:00,144.55,145.82,142.99,143.44,79701.0,144.55,145.82,142.99,143.44,79701.0
2023-08-24 10:00:00,143.42,143.66,142.2,142.66,52533.0,143.42,143.66,142.2,142.66,52533.0
2023-08-24 10:30:00,142.55,142.55,141.02,141.19,129901.0,142.55,142.55,141.02,141.19,129901.0
2023-08-24 11:00:00,141.12,141.12,140.26,140.56,59425.0,141.12,141.12,140.26,140.56,59425.0
2023-08-24 11:30:00,140.6,140.96,140.46,140.61,28436.0,140.6,140.96,140.46,140.61,28436.0
2023-08-24 12:00:00,140.62,141.39,140.61,141.09,67292.0,140.62,141.39,140.61,141.09,67292.0
2023-08-24 12:30:00,141.0,141.54,140.99,141.1,38108.0,141.0,141.54,140.99,141.1,38108.0
2023-08-24 13:00:00,141.02,141.2,140.85,140.98,62038.0,141.02,141.2,140.85,140.98,62038.0
2023-08-24 13:30:00,140.98,141.13,140.91,141.13,26070.0,140.98,141.13,140.91,141.13,26070.0
2023-08-24 14:00:00,141.15,141.4,141.08,141.25,15673.0,141.15,141.4,141.08,141.25,15673.0
2023-08-24 14:30:00,141.29,141.34,141.18,141.31,39770.0,141.29,141.34,141.18,141.31,39770.0
2023-08-24 15:00:00,141.28,141.43,140.98,141.09,31856.0,141.28,141.43,140.98,141.09,31856.0
2023-08-24 15:30:00,141.06,141.12,139.61,139.65,170658.0,141.06,141.12,139.61,139.65,170658.0
2023-08-25 09:30:00,139.66,140.36,139.46,140.24,32815.0,139.66,140.36,139.46,140.24,32815.0
2023-08-25 10:00:00,140.36,141.27,139.96,140.16,50027.0,140.36,141.27,139.96,140.16,50027.0
2023-08-25 10:30:00,140.09,140.17,139.27,139.34,27069.0,140.09,140.17,139.27,139.34,27069.0
2023-08-25 11:00:00,139.38,139.84,139.17,139.78,18996.0,139.38,139.84,139.17,139.78,18996.0
2023-08-25 11:30:00,139.79,139.98,139.06,139.21,39966.0,139.79,139.98,139.06,139.21,39966.0
2023-08-25 12:00:00,139.24,139.69,139.14,139.69,98972.0,139.24,139.69,139.14,139.69,98972.0
2023-08-25 12:30:00,139.67,140.01,139.59,140.0,16332.0,139.67,140.01,139.59,140.0,16332.0
2023-08-25 13:00:00,140.0,140.14,139.82,140.14,24062.0,140.0,140.14,139.82,140.14,24062.0
2023-08-25 13:30:00,140.13,141.18,139.86,141.11,24949.0,140.13,141.18,139.86,141.11,24949.0
2023-08-25 14:00:00,141.16,142.38,141.06,142.24,85963.0,141.16,142.38,141.06,142.24,85963.0
2023-08-25 14:30:00,142.18,142.36,141.62,141.88,201970.0,142.18,142.36,141.62,141.88,201970.0
2023-08-25 15:00:00,141.89,142.25,141.84,142.06,74415.0,141.89,142.25,141.84,142.06,74415.0
2023-08-25 15:30:00,142.06,142.21,141.16,141.42,134987.0,142.06,142.21,141.16,141.42,134987.0
2023-08-28 09:30:00,141.78,142.0,140.79,141.38,17715.0,141.78,142.0,140.79,141.38,17715.0
2023-08-28 10:00:00,141.27,141.47,140.57,141.33,17507.0,141.27,141.47,140.57,141.33,17507.0
2023-08-28 10:30:00,141.25,141.33,140.77,141.02,22064.0,141.25,141.33,140.77,141.02,22064.0
2023-08-28 11:00:00,140.99,141.11,140.86,140.93,11284.0,140.99,141.11,140.86,140.93,11284.0
2023-08-28 11:30:00,140.92,141.06,140.4,140.91,28801.0,140.92,141.06,140.4,140.91,28801.0
2023-08-28 12:00:00,140.9,140.9,140.54,140.61,9179.0,140.9,140.9,140.54,140.61,9179.0
2023-08-28 12:30:00,140.59,141.24,140.5,141.23,9351.0,140.59,141.24,140.5,141.23,9351.0
2023-08-28 13:00:00,141.25,141.49,141.08,141.12,12509.0,141.25,141.49,141.08,141.12,12509.0
2023-08-28 13:30:00,141.08,141.17,140.66,140.66,14448.0,141.08,141.17,140.66,140.66,14448.0
2023-08-28 14:00:00,140.6,140.67,140.29,140.43,6562.0,140.6,140.67,140.29,140.43,6562.0
2023-08-28 14:30:00,140.42,140.68,140.33,140.41,9280.0,140.42,140.68,140.33,140.41,9280.0
2023-08-28 15:00:00,140.4,140.8,140.37,140.61,25172.0,140.4,140.8,140.37,140.61,25172.0
2023-08-28 15:30:00,140.55,141.05,140.48,140.79,107532.0,140.55,141.05,140.48,140.79,107532.0
2023-08-29 09:30:00,140.1,140.96,140.07,140.5,19321.0,140.1,140.96,140.07,140.5,19321.0
2023-08-29 10:00:00,140.5,140.89,140.49,140.83,13059.0,140.5,140.89,140.49,140.83,13059.0
2023-08-29 10:30:00,140.89,141.35,140.89,141.12,23019.0,140.89,141.35,140.89,141.12,23019.0
2023-08-29 11:00:00,141.17,141.65,141.13,141.55,20706.0,141.17,141.65,141.13,141.55,20706.0
2023-08-29 11:30:00,141.59,141.77,141.37,141.43,22346.0,141.59,141.77,141.37,141.43,22346.0
2023-08-29 12:00:00,141.46,142.12,141.26,142.02,20985.0,141.46,142.12,141.26,142.02,20985.0
2023-08-29 12:30:00,141.96,142.11,141.77,141.97,43104.0,141.96,142.11,141.77,141.97,43104.0
2023-08-29 13:00:00,142.01,142.03,141.89,141.94,18514.0,142.01,142.03,141.89,141.94,18514.0
2023-08-29 13:30:00,141.94,142.25,141.92,142.11,25807.0,141.94,142.25,141.92,142.11,25807.0
2023-08-29 14:00:00,142.07,142.07,141.74,141.88,16484.0,142.07,142.07,141.74,141.88,16484.0
2023-08-29 14:30:00,141.88,141.96,141.56,141.64,22199.0,141.88,141.96,141.56,141.64,22199.0
2023-08-29 15:00:00,141.66,141.91,141.56,141.89,23031.0,141.66,141.91,141.56,141.89,23031.0
2023-08-29 15:30:00,141.88,141.9,141.34,141.39,99791.0,141.88,141.9,141.34,141.39,99791.0
2023-08-30 09:30:00,141.86,141.96,141.15,141.63,14797.0,141.86,141.96,141.15,141.63,14797.0
2023-08-30 10:00:00,141.65,141.98,141.08,141.15,17113.0,141.65,141.98,141.08,141.15,17113.0
2023-08-30 10:30:00,141.18,141.34,140.91,141.34,17470.0,141.18,141.34,140.91,141.34,17470.0
2023-08-30 11:00:00,141.38,141.61,141.05,141.52,12868.0,141.38,141.61,141.05,141.52,12868.0
2023-08-30 11:30:00,141.53,142.05,141.52,141.84,11390.0,141.53,142.05,141.52,141.84,11390.0
2023-08-30 12:00:00,141.85,142.1,141.73,141.74,10187.0,141.85,142.1,141.73,141.74,10187.0
2023-08-30 12:30:00,141.72,142.21,141.72,141.86,32006.0,141.72,142.21,141.72,141.86,32006.0
2023-08-30 13:00:00,141.93,142.13,141.59,141.72,20653.0,141.93,142.13,141.59,141.72,20653.0
2023-08-30 13:30:00,141.72,141.76,141.49,141.56,8810.0,141.72,141.76,141.49,141.56,8810.0
2023-08-30 14:00:00,141.58,141.58,141.26,141.43,12835.0,141.58,141.58,141.26,141.43,12835.0
2023-08-30 14:30:00,141.43,141.75,141.43,141.68,6686.0,141.43,141.75,141.43,141.68,6686.0
2023-08-30 15:00:00,141.69,141.8,141.63,141.77,12127.0,141.69,141.8,141.63,141.77,12127.0
2023-08-30 15:30:00,141.78,141.87,141.41,141.83,84903.0,141.78,141.87,141.41,141.83,84903.0
2023-08-31 09:30:00,141.99,142.67,141.98,142.51,29183.0,141.99,142.67,141.98,142.51,29183.0
2023-08-31 10:00:00,142.48,143.47,142.46,142.8,61410.0,142.48,143.47,142.46,142.8,61410.0
2023-08-31 10:30:00,142.8,143.43,142.78,143.4,39656.0,142.8,143.43,142.78,143.4,39656.0
2023-08-31 11:00:00,143.37,143.37,142.44,142.72,42140.0,143.37,143.37,142.44,142.72,42140.0
2023-08-31 11:30:00,142.7,142.85,142.53,142.67,35793.0,142.7,142.85,142.53,142.67,35793.0
2023-08-31 12:00:00,142.63,142.69,142.17,142.31,23525.0,142.63,142.69,142.17,142.31,23525.0
2023-08-31 12:30:00,142.26,142.32,142.03,142.1,17719.0,142.26,142.32,142.03,142.1,17719.0
2023-08-31 13:00:00,142.14,142.7,142.06,142.67,32958.0,142.14,142.7,142.06,142.67,32958.0
2023-08-31 13:30:00,142.66,143.1,142.65,142.9,25818.0,142.66,143.1,142.65,142.9,25818.0
2023-08-31 14:00:00,142.92,143.06,142.82,142.94,29570.0,142.92,143.06,142.82,142.94,29570.0
2023-08-31 14:30:00,142.94,143.01,142.79,142.87,23175.0,142.94,143.01,142.79,142.87,23175.0
2023-08-31 15:00:00,142.9,142.9,142.46,142.55,32405.0,142.9,142.9,142.46,142.55,32405.0
2023-08-31 15:30:00,142.55,142.69,142.2,142.2,195255.0,142.55,142.69,142.2,142.2,195255.0
2023-09-01 09:30:00,142.75,143.62,142.61,143.01,48109.0,142.75,143.62,142.61,143.01,48109.0
2023-09-01 10:00:00,142.98,143.36,142.75,143.16,140004.0,142.98,143.36,142.75,143.16,140004.0
2023-09-01 10:30:00,143.05,143.11,142.09,142.2,26543.0,143.05,143.11,142.09,142.2,26543.0
2023-09-01 11:00:00,142.14,142.24,141.51,141.74,38916.0,142.14,142.24,141.51,141.74,38916.0
2023-09-01 11:30:00,141.74,141.79,140.52,141.14,63068.0,141.74,141.79,140.52,141.14,63068.0
2023-09-01 12:00:00,141.11,141.56,140.98,141.45,21552.0,141.11,141.56,140.98,141.45,21552.0
2023-09-01 12:30:00,141.42,141.62,141.15,141.56,13897.0,141.42,141.62,141.15,141.56,13897.0
2023-09-01 13:00:00,141.52,141.96,141.52,141.59,48716.0,141.52,141.96,141.52,141.59,48716.0
2023-09-01 13:30:00,141.56,141.8,141.43,141.8,24333.0,141.56,141.8,141.43,141.8,24333.0
2023-09-01 14:00:00,141.74,141.85,141.46,141.47,25386.0,141.74,141.85,141.46,141.47,25386.0
2023-09-01 14:30:00,141.43,141.82,141.35,141.82,32852.0,141.43,141.82,141.35,141.82,32852.0
2023-09-01 15:00:00,141.83,142.22,141.81,142.19,27970.0,141.83,142.22,141.81,142.19,27970.0
2023-09-01 15:30:00,142.2,142.24,141.41,141.85,219952.0,142.2,142.24,141.41,141.85,219952.0
2023-09-05 09:30:00,141.53,142.63,141.5,142.51,70178.0,141.53,142.63,141.5,142.51,70178.0
2023-09-05 10:00:00,142.51,142.55,141.1,141.28,50225.0,142.51,142.55,141.1,141.28,50225.0
2023-09-05 10:30:00,141.28,141.83,141.27,141.74,77326.0,141.28,141.83,141.27,141.74,77326.0
2023-09-05 11:00:00,141.74,142.96,141.72,142.21,60024.0,141.74,142.96,141.72,142.21,60024.0
2023-09-05 11:30:00,142.22,142.29,141.49,141.56,26930.0,142.22,142.29,141.49,141.56,26930.0
2023-09-05 12:00:00,141.49,142.04,141.3,141.3,25496.0,141.49,142.04,141.3,141.3,25496.0
2023-09-05 12:30:00,141.23,141.8,141.23,141.51,23447.0,141.23,141.8,141.23,141.51,23447.0
2023-09-05 13:00:00,141.49,141.6,141.23,141.23,16691.0,141.49,141.6,141.23,141.23,16691.0
2023-09-05 13:30:00,141.19,141.86,141.11,141.86,27223.0,141.19,141.86,141.11,141.86,27223.0
2023-09-05 14:00:00,141.76,141.89,141.39,141.51,27153.0,141.76,141.89,141.39,141.51,27153.0
2023-09-05 14:30:00,141.5,141.53,141.28,141.34,38013.0,141.5,141.53,141.28,141.34,38013.0
2023-09-05 15:00:00,141.34,141.34,140.84,141.14,49772.0,141.34,141.34,140.84,141.14,49772.0
2023-09-05 15:30:00,141.14,141.41,141.08,141.13,202721.0,141.14,141.41,141.08,141.13,202721.0
2023-09-06 09:30:00,141.3,141.33,139.85,140.96,48246.0,141.3,141.33,139.85,140.96,48246.0
2023-09-06 10:00:00,140.85,140.92,140.01,140.25,31870.0,140.85,140.92,140.01,140.25,31870.0
2023-09-06 10:30:00,140.17,140.44,140.04,140.04,32440.0,140.17,140.44,140.04,140.04,32440.0
2023-09-06 11:00:00,140.03,140.3,139.88,140.3,26566.0,140.03,140.3,139.88,140.3,26566.0
2023-09-06 11:30:00,140.22,140.22,139.8,140.04,28472.0,140.22,140.22,139.8,140.04,28472.0
2023-09-06 12:00:00,140.03,140.28,140.03,140.16,20231.0,140.03,140.28,140.03,140.16,20231.0
2023-09-06 12:30:00,140.11,140.11,139.8,140.01,21244.0,140.11,140.11,139.8,140.01,21244.0
2023-09-06 13:00:00,140.01,140.37,139.76,140.34,23134.0,140.01,140.37,139.76,140.34,23134.0
2023-09-06 13:30:00,140.34,140.35,140.01,140.17,18633.0,140.34,140.35,140.01,140.17,18633.0
2023-09-06 14:00:00,140.19,140.19,139.82,140.15,52737.0,140.19,140.19,139.82,140.15,52737.0
2023-09-06 14:30:00,140.2,140.44,140.12,140.36,30148.0,140.2,140.44,140.12,140.36,30148.0
2023-09-06 15:00:00,140.37,140.71,140.31,140.53,34785.0,140.37,140.71,140.31,140.53,34785.0
2023-09-06 15:30:00,140.53,141.02,140.42,140.97,153216.0,140.53,141.02,140.42,140.97,153216.0
2023-09-07 09:30:00,140.74,140.97,139.85,140.4,29408.0,140.74,140.97,139.85,140.4,29408.0
2023-09-07 10:00:00,140.39,140.94,140.17,140.7,42586.0,140.39,140.94,140.17,140.7,42586.0
2023-09-07 10:30:00,140.79,141.57,140.54,141.46,46629.0,140.79,141.57,140.54,141.46,46629.0
2023-09-07 11:00:00,141.45,141.75,141.45,141.6,17342.0,141.45,141.75,141.45,141.6,17342.0
2023-09-07 11:30:00,141.56,141.87,141.56,141.7,25546.0,141.56,141.87,141.56,141.7,25546.0
2023-09-07 12:00:00,141.74,142.21,141.69,142.18,24423.0,141.74,142.21,141.69,142.18,24423.0
2023-09-07 12:30:00,142.15,142.2,141.93,142.19,19375.0,142.15,142.2,141.93,142.19,19375.0
2023-09-07 13:00:00,142.25,142.67,142.21,142.67,21381.0,142.25,142.67,142.21,142.67,21381.0
2023-09-07 13:30:00,142.69,142.94,142.67,142.81,17523.0,142.69,142.94,142.67,142.81,17523.0
2023-09-07 14:00:00,142.83,142.94,142.53,142.56,12889.0,142.83,142.94,142.53,142.56,12889.0
2023-09-07 14:30:00,142.54,142.89,142.36,142.78,15210.0,142.54,142.89,142.36,142.78,15210.0
2023-09-07 15:00:00,142.81,143.01,142.71,142.82,15564.0,142.81,143.01,142.71,142.82,15564.0
2023-09-07 15:30:00,142.84,142.87,142.16,142.24,116076.0,142.84,142.87,142.16,142.24,116076.0
2023-09-08 09:30:00,142.75,142.85,141.66,141.8,15759.0,142.75,142.85,141.66,141.8,15759.0
2023-09-08 10:00:00,141.75,142.26,141.62,142.23,7974.0,141.75,142.26,141.62,142.23,7974.0
2023-09-08 10:30:00,142.24,142.27,141.89,141.89,19500.0,142.24,142.27,141.89,141.89,19500.0
2023-09-08 11:00:00,141.84,142.41,141.79,142.18,12953.0,141.84,142.41,141.79,142.18,12953.0
2023-09-08 11:30:00,142.18,142.18,141.87,141.93,10488.0,142.18,142.18,141.87,141.93,10488.0
2023-09-08 12:00:00,141.9,142.17,141.82,141.9,7321.0,141.9,142.17,141.82,141.9,7321.0
2023-09-08 12:30:00,141.9,142.14,141.82,142.08,8051.0,141.9,142.14,141.82,142.08,8051.0
2023-09-08 13:00:00,142.04,142.25,141.92,142.2,14383.0,142.04,142.25,141.92,142.2,14383.0
2023-09-08 13:30:00,142.21,142.87,142.13,142.84,14846.0,142.21,142.87,142.13,142.84,14846.0
2023-09-08 14:00:00,142.86,143.0,142.57,142.77,15249.0,142.86,143.0,142.57,142.77,15249.0
2023-09-08 14:30:00,142.77,142.84,142.48,142.49,15092.0,142.77,142.84,142.48,142.49,15092.0
2023-09-08 15:00:00,142.5,142.59,142.32,142.36,22406.0,142.5,142.59,142.32,142.36,22406.0
2023-09-08 15:30:00,142.32,142.78,142.31,142.78,92922.0,142.32,142.78,142.31,142.78,92922.0
2023-09-11 09:30:00,142.9,144.54,142.55,144.5,52166.0,142.9,144.54,142.55,144.5,52166.0
2023-09-11 10:00:00,144.47,144.88,144.46,144.69,14928.0,144.47,144.88,144.46,144.69,14928.0
2023-09-11 10:30:00,144.64,145.25,144.52,144.81,19728.0,144.64,145.25,144.52,144.81,19728.0
2023-09-11 11:00:00,144.84,145.41,144.74,145.35,21978.0,144.84,145.41,144.74,145.35,21978.0
2023-09-11 11:30:00,145.36,145.46,144.65,144.67,19614.0,145.36,145.46,144.65,144.67,19614.0
2023-09-11 12:00:00,144.63,144.99,144.38,144.95,24202.0,144.63,144.99,144.38,144.95,24202.0
2023-09-11 12:30:00,144.96,145.18,144.85,145.18,21959.0,144.96,145.18,144.85,145.18,21959.0
2023-09-11 13:00:00,145.17,145.65,145.12,145.64,34121.0,145.17,145.65,145.12,145.64,34121.0
2023-09-11 13:30:00,145.65,145.68,145.43,145.47,24600.0,145.65,145.68,145.43,145.47,24600.0
2023-09-11 14:00:00,145.46,146.06,145.28,145.89,39138.0,145.46,146.06,145.28,145.89,39138.0
2023-09-11 14:30:00,145.89,146.09,145.71,145.79,40759.0,145.89,146.09,145.71,145.79,40759.0
2023-09-11 15:00:00,145.78,145.93,145.62,145.78,27769.0,145.78,145.93,145.62,145.78,27769.0
2023-09-11 15:30:00,145.79,146.01,144.95,145.41,178672.0,145.79,146.01,144.95,145.41,178672.0
2023-09-12 09:30:00,144.61,145.3,144.06,145.1,48503.0,144.61,145.3,144.06,145.1,48503.0
2023-09-12 10:00:00,145.13,146.23,145.07,145.07,38018.0,145.13,146.23,145.07,145.07,38018.0
2023-09-12 10:30:00,145.0,145.0,144.31,144.34,11960.0,145.0,145.0,144.31,144.34,11960.0
2023-09-12 11:00:00,144.45,144.49,143.73,143.92,10434.0,144.45,144.49,143.73,143.92,10434.0
2023-09-12 11:30:00,143.94,144.36,143.94,144.3,20077.0,143.94,144.36,143.94,144.3,20077.0
2023-09-12 12:00:00,144.3,144.63,144.16,144.55,14290.0,144.3,144.63,144.16,144.55,14290.0
2023-09-12 12:30:00,144.57,144.57,143.87,143.88,12450.0,144.57,144.57,143.87,143.88,12450.0
2023-09-12 13:00:00,143.95,144.98,143.82,144.84,37324.0,143.95,144.98,143.82,144.84,37324.0
2023-09-12 13:30:00,144.81,144.85,143.87,143.87,11005.0,144.81,144.85,143.87,143.87,11005.0
2023-09-12 14:00:00,143.91,143.99,143.43,143.49,9769.0,143.91,143.99,143.43,143.49,9769.0
2023-09-12 14:30:00,143.45,143.46,142.98,142.98,18834.0,143.45,143.46,142.98,142.98,18834.0
2023-09-12 15:00:00,142.98,143.09,142.83,142.86,18696.0,142.98,143.09,142.83,142.86,18696.0
2023-09-12 15:30:00,142.91,143.31,142.87,143.11,94000.0,142.91,143.31,142.87,143.11,94000.0
2023-09-13 09:30:00,143.13,143.33,142.58,143.02,21983.0,143.13,143.33,142.58,143.02,21983.0
2023-09-13 10:00:00,142.97,143.37,142.84,143.29,22741.0,142.97,143.37,142.84,143.29,22741.0
2023-09-13 10:30:00,143.29,143.75,143.29,143.69,21844.0,143.29,143.75,143.29,143.69,21844.0
2023-09-13 11:00:00,143.68,144.24,143.68,144.22,16077.0,143.68,144.24,143.68,144.22,16077.0
2023-09-13 11:30:00,144.27,144.3,143.48,143.59,21899.0,144.27,144.3,143.48,143.59,21899.0
2023-09-13 12:00:00,143.65,144.27,143.15,144.27,56326.0,143.65,144.27,143.15,144.27,56326.0
2023-09-13 12:30:00,144.38,144.41,143.85,143.86,11508.0,144.38,144.41,143.85,143.86,11508.0
2023-09-13 13:00:00,143.9,144.18,143.84,144.09,15338.0,143.9,144.18,143.84,144.09,15338.0
2023-09-13 13:30:00,144.08,144.49,144.04,144.33,16328.0,144.08,144.49,144.04,144.33,16328.0
2023-09-13 14:00:00,144.32,144.51,143.98,144.49,22048.0,144.32,144.51,143.98,144.49,22048.0
2023-09-13 14:30:00,144.47,144.57,144.19,144.39,81911.0,144.47,144.57,144.19,144.39,81911.0
2023-09-13 15:00:00,144.34,144.61,143.86,144.57,30557.0,144.34,144.61,143.86,144.57,30557.0
2023-09-13 15:30:00,144.6,144.73,144.21,144.36,89172.0,144.6,144.73,144.21,144.36,89172.0
2023-09-14 09:30:00,144.37,145.5,143.06,143.63,31309.0,144.37,145.5,143.06,143.63,31309.0
2023-09-14 10:00:00,143.63,143.82,143.29,143.73,57055.0,143.63,143.82,143.29,143.73,57055.0
2023-09-14 10:30:00,143.75,144.51,143.75,144.34,31431.0,143.75,144.51,143.75,144.34,31431.0
2023-09-14 11:00:00,144.48,144.61,144.31,144.43,19532.0,144.48,144.61,144.31,144.43,19532.0
2023-09-14 11:30:00,144.37,144.59,144.02,144.58,27212.0,144.37,144.59,144.02,144.58,27212.0
2023-09-14 12:00:00,144.66,144.8,144.29,144.33,12582.0,144.66,144.8,144.29,144.33,12582.0
2023-09-14 12:30:00,144.38,144.42,144.17,144.38,23711.0,144.38,144.42,144.17,144.38,23711.0
2023-09-14 13:00:00,144.38,144.53,144.16,144.53,16287.0,144.38,144.53,144.16,144.53,16287.0
2023-09-14 13:30:00,144.58,144.58,144.27,144.5,22467.0,144.58,144.58,144.27,144.5,22467.0
2023-09-14 14:00:00,144.53,144.55,144.31,144.51,21994.0,144.53,144.55,144.31,144.51,21994.0
2023-09-14 14:30:00,144.51,144.99,144.48,144.96,20169.0,144.51,144.99,144.48,144.96,20169.0
2023-09-14 15:00:00,144.96,145.02,144.81,144.87,22894.0,144.96,145.02,144.81,144.87,22894.0
2023-09-14 15:30:00,144.87,145.04,144.28,144.45,89023.0,144.87,145.04,144.28,144.45,89023.0
2023-09-15 09:30:00,143.8,144.0,142.5,143.94,168574.0,143.8,144.0,142.5,143.94,168574.0
2023-09-15 10:00:00,143.94,144.42,143.35,143.7,30284.0,143.94,144.42,143.35,143.7,30284.0
2023-09-15 10:30:00,143.71,143.73,143.14,143.25,24481.0,143.71,143.73,143.14,143.25,24481.0
2023-09-15 11:00:00,143.26,143.56,143.08,143.28,39476.0,143.26,143.56,143.08,143.28,39476.0
2023-09-15 11:30:00,143.33,143.4,142.66,142.83,22261.0,143.33,143.4,142.66,142.83,22261.0
2023-09-15 12:00:00,142.89,143.35,142.86,143.27,7584.0,142.89,143.35,142.86,143.27,7584.0
2023-09-15 12:30:00,143.27,143.87,143.26,143.43,23010.0,143.27,143.87,143.26,143.43,23010.0
2023-09-15 13:00:00,143.3,143.3,142.89,143.01,14599.0,143.3,143.3,142.89,143.01,14599.0
2023-09-15 13:30:00,142.89,142.89,142.34,142.5,49326.0,142.89,142.89,142.34,142.5,49326.0
2023-09-15 14:00:00,142.46,142.69,142.29,142.52,15219.0,142.46,142.69,142.29,142.52,15219.0
2023-09-15 14:30:00,142.52,142.71,142.23,142.57,16759.0,142.52,142.71,142.23,142.57,16759.0
2023-09-15 15:00:00,142.58,142.63,142.32,142.56,17179.0,142.58,142.63,142.32,142.56,17179.0
2023-09-15 15:30:00,142.53,143.22,142.28,142.9,178928.0,142.53,143.22,142.28,142.9,178928.0
2023-09-18 09:30:00,143.04,143.04,140.38,140.8,72171.0,143.04,143.04,140.38,140.8,72171.0
2023-09-18 10:00:00,140.66,140.93,140.33,140.44,47085.0,140.66,140.93,140.33,140.44,47085.0
2023-09-18 10:30:00,140.39,140.68,139.65,140.68,52666.0,140.39,140.68,139.65,140.68,52666.0
2023-09-18 11:00:00,140.68,141.75,140.67,141.52,19734.0,140.68,141.75,140.67,141.52,19734.0
2023-09-18 11:30:00,141.52,141.83,141.48,141.81,8448.0,141.52,141.83,141.48,141.81,8448.0
2023-09-18 12:00:00,141.97,142.03,141.37,141.54,6528.0,141.97,142.03,141.37,141.54,6528.0
2023-09-18 12:30:00,141.58,141.58,141.18,141.21,10329.0,141.58,141.58,141.18,141.21,10329.0
2023-09-18 13:00:00,141.24,141.44,140.94,141.33,10533.0,141.24,141.44,140.94,141.33,10533.0
2023-09-18 13:30:00,141.41,141.44,141.09,141.13,7840.0,141.41,141.44,141.09,141.13,7840.0
2023-09-18 14:00:00,141.09,141.6,141.0,141.44,20114.0,141.09,141.6,141.0,141.44,20114.0
2023-09-18 14:30:00,141.5,141.67,140.97,141.18,16425.0,141.5,141.67,140.97,141.18,16425.0
2023-09-18 15:00:00,141.18,141.23,140.91,140.97,19684.0,141.18,141.23,140.91,140.97,19684.0
2023-09-18 15:30:00,140.97,141.53,140.61,141.3,133444.0,140.97,141.53,140.61,141.3,133444.0
2023-09-19 09:30:00,141.01,142.21,140.34,142.15,24009.0,141.01,142.21,140.34,142.15,24009.0
2023-09-19 10:00:00,142.11,143.07,142.0,142.84,26487.0,142.11,143.07,142.0,142.84,26487.0
2023-09-19 10:30:00,142.78,143.08,142.59,143.08,43816.0,142.78,143.08,142.59,143.08,43816.0
2023-09-19 11:00:00,143.06,143.72,142.91,143.61,70634.0,143.06,143.72,142.91,143.61,70634.0
2023-09-19 11:30:00,143.63,144.35,143.47,144.23,37550.0,143.63,144.35,143.47,144.23,37550.0
2023-09-19 12:00:00,144.25,144.5,143.89,143.89,50719.0,144.25,144.5,143.89,143.89,50719.0
2023-09-19 12:30:00,143.97,144.32,143.81,144.31,28053.0,143.97,144.32,143.81,144.31,28053.0
2023-09-19 13:00:00,144.3,144.4,143.95,144.25,38870.0,144.3,144.4,143.95,144.25,38870.0
2023-09-19 13:30:00,144.29,144.98,144.21,144.89,25575.0,144.29,144.98,144.21,144.89,25575.0
2023-09-19 14:00:00,144.89,145.05,144.58,144.8,50571.0,144.89,145.05,144.58,144.8,50571.0
2023-09-19 14:30:00,144.73,145.1,144.39,144.4,44516.0,144.73,145.1,144.39,144.4,44516.0
2023-09-19 15:00:00,144.36,144.49,144.02,144.49,13117.0,144.36,144.49,144.02,144.49,13117.0
2023-09-19 15:30:00,144.55,144.55,143.78,143.91,132190.0,144.55,144.55,143.78,143.91,132190.0
2023-09-20 09:30:00,144.33,144.33,142.88,142.89,13956.0,144.33,144.33,142.88,142.89,13956.0
2023-09-20 10:00:00,142.81,143.39,142.55,142.77,20149.0,142.81,143.39,142.55,142.77,20149.0
2023-09-20 10:30:00,142.77,143.0,142.7,142.72,8563.0,142.77,143.0,142.7,142.72,8563.0
2023-09-20 11:00:00,142.65,142.84,142.55,142.61,6645.0,142.65,142.84,142.55,142.61,6645.0
2023-09-20 11:30:00,142.54,142.75,142.07,142.63,19232.0,142.54,142.75,142.07,142.63,19232.0
2023-09-20 12:00:00,142.58,142.91,142.55,142.87,18924.0,142.58,142.91,142.55,142.87,18924.0
2023-09-20 12:30:00,142.85,143.18,142.85,142.99,32492.0,142.85,143.18,142.85,142.99,32492.0
2023-09-20 13:00:00,142.99,142.99,142.45,142.85,11121.0,142.99,142.99,142.45,142.85,11121.0
2023-09-20 13:30:00,142.81,142.81,142.46,142.48,10788.0,142.81,142.81,142.46,142.48,10788.0
2023-09-20 14:00:00,142.33,142.69,141.82,142.69,29016.0,142.33,142.69,141.82,142.69,29016.0
2023-09-20 14:30:00,142.69,142.86,141.62,141.78,46883.0,142.69,142.86,141.62,141.78,46883.0
2023-09-20 15:00:00,141.8,141.82,141.04,141.54,28327.0,141.8,141.82,141.04,141.54,28327.0
2023-09-20 15:30:00,141.57,141.6,140.54,140.73,134190.0,141.57,141.6,140.54,140.73,134190.0
2023-09-21 09:30:00,139.0,139.27,137.0,138.09,170074.0,139.0,139.27,137.0,138.09,170074.0
2023-09-21 10:00:00,138.18,138.18,137.21,137.32,37751.0,138.18,138.18,137.21,137.32,37751.0
2023-09-21 10:30:00,137.38,137.91,136.84,137.19,49167.0,137.38,137.91,136.84,137.19,49167.0
2023-09-21 11:00:00,137.21,137.48,137.11,137.21,22641.0,137.21,137.48,137.11,137.21,22641.0
2023-09-21 11:30:00,137.29,137.51,136.45,136.46,27293.0,137.29,137.51,136.45,136.46,27293.0
2023-09-21 12:00:00,136.4,136.45,136.01,136.31,29596.0,136.4,136.45,136.01,136.31,29596.0
2023-09-21 12:30:00,136.27,136.42,135.85,136.29,41217.0,136.27,136.42,135.85,136.29,41217.0
2023-09-21 13:00:00,136.28,137.24,136.1,136.96,44822.0,136.28,137.24,136.1,136.96,44822.0
2023-09-21 13:30:00,137.06,137.29,136.75,136.89,28592.0,137.06,137.29,136.75,136.89,28592.0
2023-09-21 14:00:00,136.87,137.36,136.77,136.83,37912.0,136.87,137.36,136.77,136.83,37912.0
2023-09-21 14:30:00,136.83,136.92,136.16,136.17,31296.0,136.83,136.92,136.16,136.17,31296.0
2023-09-21 15:00:00,136.16,136.26,135.73,135.75,44592.0,136.16,136.26,135.73,135.75,44592.0
2023-09-21 15:30:00,135.78,136.54,135.75,135.93,214765.0,135.78,136.54,135.75,135.93,214765.0
2023-09-22 09:30:00,136.99,139.49,136.78,138.86,66081.0,136.99,139.49,136.78,138.86,66081.0
2023-09-22 10:00:00,138.86,139.27,138.39,138.53,42636.0,138.86,139.27,138.39,138.53,42636.0
2023-09-22 10:30:00,138.69,138.9,138.22,138.56,12774.0,138.69,138.9,138.22,138.56,12774.0
2023-09-22 11:00:00,138.52,138.85,138.42,138.73,33864.0,138.52,138.85,138.42,138.73,33864.0
2023-09-22 11:30:00,138.75,138.79,138.2,138.28,14086.0,138.75,138.79,138.2,138.28,14086.0
2023-09-22 12:00:00,138.22,138.67,138.22,138.43,14465.0,138.22,138.67,138.22,138.43,14465.0
2023-09-22 12:30:00,138.43,138.85,138.38,138.73,18799.0,138.43,138.85,138.38,138.73,18799.0
2023-09-22 13:00:00,138.72,139.09,138.68,138.94,37333.0,138.72,139.09,138.68,138.94,37333.0
2023-09-22 13:30:00,138.88,138.91,138.14,138.49,23844.0,138.88,138.91,138.14,138.49,23844.0
2023-09-22 14:00:00,138.43,138.83,138.02,138.65,44115.0,138.43,138.83,138.02,138.65,44115.0
2023-09-22 14:30:00,138.64,138.77,138.23,138.27,35663.0,138.64,138.77,138.23,138.27,35663.0
2023-09-22 15:00:00,138.24,139.31,138.23,138.97,43885.0,138.24,139.31,138.23,138.97,43885.0
2023-09-22 15:30:00,139.0,139.01,138.19,138.23,146464.0,139.0,139.01,138.19,138.23,146464.0
2023-09-25 09:30:00,137.81,138.91,137.3,138.6,19490.0,137.81,138.91,137.3,138.6,19490.0
2023-09-25 10:00:00,138.59,138.78,138.09,138.27,21689.0,138.59,138.78,138.09,138.27,21689.0
2023-09-25 10:30:00,138.21,138.28,137.93,137.96,9313.0,138.21,138.28,137.93,137.96,9313.0
2023-09-25 11:00:00,137.95,138.39,137.83,137.87,20887.0,137.95,138.39,137.83,137.87,20887.0
2023-09-25 11:30:00,137.76,138.97,137.65,138.71,20903.0,137.76,138.97,137.65,138.71,20903.0
2023-09-25 12:00:00,138.68,138.85,138.5,138.84,10782.0,138.68,138.85,138.5,138.84,10782.0
2023-09-25 12:30:00,138.82,138.86,138.59,138.79,8451.0,138.82,138.86,138.59,138.79,8451.0
2023-09-25 13:00:00,138.82,139.02,138.77,138.91,32489.0,138.82,139.02,138.77,138.91,32489.0
2023-09-25 13:30:00,138.88,138.95,138.72,138.8,11339.0,138.88,138.95,138.72,138.8,11339.0
2023-09-25 14:00:00,138.76,138.9,138.68,138.71,10864.0,138.76,138.9,138.68,138.71,10864.0
2023-09-25 14:30:00,138.68,138.89,138.67,138.72,24257.0,138.68,138.89,138.67,138.72,24257.0
2023-09-25 15:00:00,138.74,138.85,138.5,138.81,35257.0,138.74,138.85,138.5,138.81,35257.0
2023-09-25 15:30:00,138.83,139.06,138.5,138.79,73745.0,138.83,139.06,138.5,138.79,73745.0
2023-09-26 09:30:00,137.38,138.2,137.37,137.57,37620.0,137.38,138.2,137.37,137.57,37620.0
2023-09-26 10:00:00,137.59,137.76,136.72,137.57,109958.0,137.59,137.76,136.72,137.57,109958.0
2023-09-26 10:30:00,137.58,138.61,137.57,138.57,23656.0,137.58,138.61,137.57,138.57,23656.0
2023-09-26 11:00:00,138.58,138.79,138.39,138.47,21701.0,138.58,138.79,138.39,138.47,21701.0
2023-09-26 11:30:00,138.44,139.29,138.34,139.29,41851.0,138.44,139.29,138.34,139.29,41851.0
2023-09-26 12:00:00,139.35,139.39,138.77,138.96,37477.0,139.35,139.39,138.77,138.96,37477.0
2023-09-26 12:30:00,138.89,138.94,138.5,138.55,20255.0,138.89,138.94,138.5,138.55,20255.0
2023-09-26 13:00:00,138.5,138.61,138.0,138.0,20713.0,138.5,138.61,138.0,138.0,20713.0
2023-09-26 13:30:00,138.05,138.46,137.97,138.09,20590.0,138.05,138.46,137.97,138.09,20590.0
2023-09-26 14:00:00,138.13,138.13,137.81,138.05,33116.0,138.13,138.13,137.81,138.05,33116.0
2023-09-26 14:30:00,138.0,138.08,137.45,137.55,26036.0,138.0,138.08,137.45,137.55,26036.0
2023-09-26 15:00:00,137.58,137.6,137.02,137.26,38183.0,137.58,137.6,137.02,137.26,38183.0
2023-09-26 15:30:00,137.26,137.65,137.07,137.38,102389.0,137.26,137.65,137.07,137.38,102389.0
2023-09-27 09:30:00,137.68,138.0,137.04,137.25,24437.0,137.68,138.0,137.04,137.25,24437.0
2023-09-27 10:00:00,137.43,138.07,137.16,138.04,36460.0,137.43,138.07,137.16,138.04,36460.0
2023-09-27 10:30:00,138.04,138.31,137.79,137.86,43357.0,138.04,138.31,137.79,137.86,43357.0
2023-09-27 11:00:00,137.89,138.54,137.83,138.44,23273.0,137.89,138.54,137.83,138.44,23273.0
2023-09-27 11:30:00,138.4,138.66,138.12,138.66,14882.0,138.4,138.66,138.12,138.66,14882.0
2023-09-27 12:00:00,138.64,138.64,137.89,138.04,13701.0,138.64,138.64,137.89,138.04,13701.0
2023-09-27 12:30:00,138.03,138.25,137.91,137.97,8790.0,138.03,138.25,137.91,137.97,8790.0
2023-09-27 13:00:00,138.0,138.03,137.64,137.72,11945.0,138.0,138.03,137.64,137.72,11945.0
2023-09-27 13:30:00,137.78,137.79,137.34,137.62,10278.0,137.78,137.79,137.34,137.62,10278.0
2023-09-27 14:00:00,137.58,137.72,137.16,137.72,33179.0,137.58,137.72,137.16,137.72,33179.0
2023-09-27 14:30:00,137.75,138.2,137.75,138.13,17552.0,137.75,138.2,137.75,138.13,17552.0
2023-09-27 15:00:00,138.06,138.7,138.06,138.28,35884.0,138.06,138.7,138.06,138.28,35884.0
2023-09-27 15:30:00,138.19,138.25,137.33,137.78,132829.0,138.19,138.25,137.33,137.78,132829.0
2023-09-28 09:30:00,137.57,140.25,137.11,140.25,53511.0,137.57,140.25,137.11,140.25,53511.0
2023-09-28 10:00:00,140.25,140.93,139.83,139.93,76995.0,140.25,140.93,139.83,139.93,76995.0
2023-09-28 10:30:00,139.75,141.17,139.38,140.44,103106.0,139.75,141.17,139.38,140.44,103106.0
2023-09-28 11:00:00,140.5,140.59,139.25,139.36,48350.0,140.5,140.59,139.25,139.36,48350.0
2023-09-28 11:30:00,139.37,140.42,139.32,140.07,48100.0,139.37,140.42,139.32,140.07,48100.0
2023-09-28 12:00:00,140.14,140.14,139.5,140.0,20872.0,140.14,140.14,139.5,140.0,20872.0
2023-09-28 12:30:00,139.99,140.12,139.41,139.42,15007.0,139.99,140.12,139.41,139.42,15007.0
2023-09-28 13:00:00,139.46,139.97,139.39,139.68,17692.0,139.46,139.97,139.39,139.68,17692.0
2023-09-28 13:30:00,139.58,139.65,139.1,139.39,12019.0,139.58,139.65,139.1,139.39,12019.0
2023-09-28 14:00:00,139.42,139.65,139.34,139.46,12047.0,139.42,139.65,139.34,139.46,12047.0
2023-09-28 14:30:00,139.44,139.46,138.94,139.4,50680.0,139.44,139.46,138.94,139.4,50680.0
2023-09-28 15:00:00,139.45,140.29,139.36,140.14,31416.0,139.45,140.29,139.36,140.14,31416.0
2023-09-28 15:30:00,140.19,140.36,139.65,140.25,164009.0,140.19,140.36,139.65,140.25,164009.0
2023-09-29 09:30:00,140.98,141.3,140.33,141.03,36737.0,140.98,141.3,140.33,141.03,36737.0
2023-09-29 10:00:00,141.12,141.34,140.53,140.78,39822.0,141.12,141.34,140.53,140.78,39822.0
2023-09-29 10:30:00,140.78,141.29,140.78,141.0,16154.0,140.78,141.29,140.78,141.0,16154.0
2023-09-29 11:00:00,141.09,141.56,140.82,141.04,16692.0,141.09,141.56,140.82,141.04,16692.0
2023-09-29 11:30:00,141.0,141.04,140.51,140.8,9912.0,141.0,141.04,140.51,140.8,9912.0
2023-09-29 12:00:00,140.71,141.24,140.64,141.18,19528.0,140.71,141.24,140.64,141.18,19528.0
2023-09-29 12:30:00,141.18,141.26,140.85,140.99,12727.0,141.18,141.26,140.85,140.99,12727.0
2023-09-29 13:00:00,141.06,141.12,140.77,141.12,27545.0,141.06,141.12,140.77,141.12,27545.0
2023-09-29 13:30:00,141.04,141.25,140.91,140.96,22976.0,141.04,141.25,140.91,140.96,22976.0
2023-09-29 14:00:00,140.95,140.98,140.3,140.72,158422.0,140.95,140.98,140.3,140.72,158422.0
2023-09-29 14:30:00,140.71,140.86,140.47,140.76,41566.0,140.71,140.86,140.47,140.76,41566.0
2023-09-29 15:00:00,140.79,141.31,140.68,140.96,87526.0,140.79,141.31,140.68,140.96,87526.0
2023-09-29 15:30:00,140.99,140.99,140.2,140.41,154877.0,140.99,140.99,140.2,140.41,154877.0
2023-10-02 09:30:00,140.49,140.49,139.48,139.76,93887.0,140.49,140.49,139.48,139.76,93887.0
2023-10-02 10:00:00,139.59,139.99,138.06,138.06,46479.0,139.59,139.99,138.06,138.06,46479.0
2023-10-02 10:30:00,138.1,138.52,137.31,138.24,142379.0,138.1,138.52,137.31,138.24,142379.0
2023-10-02 11:00:00,138.24,138.85,138.05,138.64,43073.0,138.24,138.85,138.05,138.64,43073.0
2023-10-02 11:30:00,138.6,138.88,138.3,138.42,26173.0,138.6,138.88,138.3,138.42,26173.0
2023-10-02 12:00:00,138.36,138.53,137.63,137.93,30682.0,138.36,138.53,137.63,137.93,30682.0
2023-10-02 12:30:00,137.94,138.22,137.91,138.15,20414.0,137.94,138.22,137.91,138.15,20414.0
2023-10-02 13:00:00,138.16,138.4,138.01,138.07,24063.0,138.16,138.4,138.01,138.07,24063.0
2023-10-02 13:30:00,138.14,138.27,137.81,138.08,20398.0,138.14,138.27,137.81,138.08,20398.0
2023-10-02 14:00:00,138.08,139.12,137.98,138.85,20196.0,138.08,139.12,137.98,138.85,20196.0
2023-10-02 14:30:00,138.8,139.0,138.56,138.72,18077.0,138.8,139.0,138.56,138.72,18077.0
2023-10-02 15:00:00,138.64,138.94,138.48,138.86,32699.0,138.64,138.94,138.48,138.86,32699.0
2023-10-02 15:30:00,138.86,139.17,138.37,139.0,229440.0,138.86,139.17,138.37,139.0,229440.0
2023-10-03 09:30:00,137.69,138.53,137.21,138.4,68139.0,137.69,138.53,137.21,138.4,68139.0
2023-10-03 10:00:00,138.36,138.46,137.07,137.48,51344.0,138.36,138.46,137.07,137.48,51344.0
2023-10-03 10:30:00,137.46,138.04,137.26,137.95,53825.0,137.46,138.04,137.26,137.95,53825.0
2023-10-03 11:00:00,137.93,138.19,137.58,138.07,80954.0,137.93,138.19,137.58,138.07,80954.0
2023-10-03 11:30:00,138.03,138.45,137.88,138.43,32453.0,138.03,138.45,137.88,138.43,32453.0
2023-10-03 12:00:00,138.42,138.54,138.17,138.26,20013.0,138.42,138.54,138.17,138.26,20013.0
2023-10-03 12:30:00,138.34,138.44,138.23,138.36,73356.0,138.34,138.44,138.23,138.36,73356.0
2023-10-03 13:00:00,138.41,138.43,138.28,138.42,16021.0,138.41,138.43,138.28,138.42,16021.0
2023-10-03 13:30:00,138.4,138.4,137.91,138.07,29376.0,138.4,138.4,137.91,138.07,29376.0
2023-10-03 14:00:00,138.09,138.12,137.9,137.9,15409.0,138.09,138.12,137.9,137.9,15409.0
2023-10-03 14:30:00,137.83,138.22,137.83,138.06,16462.0,137.83,138.22,137.83,138.06,16462.0
2023-10-03 15:00:00,138.11,138.19,137.45,137.71,19116.0,138.11,138.19,137.45,137.71,19116.0
2023-10-03 15:30:00,137.71,137.97,137.46,137.58,140519.0,137.71,137.97,137.46,137.58,140519.0
2023-10-04 09:30:00,137.79,138.35,137.19,137.73,40824.0,137.79,138.35,137.19,137.73,40824.0
2023-10-04 10:00:00,137.75,138.13,136.67,137.97,43777.0,137.75,138.13,136.67,137.97,43777.0
2023-10-04 10:30:00,137.97,138.65,137.97,138.49,23954.0,137.97,138.65,137.97,138.49,23954.0
2023-10-04 11:00:00,138.44,138.89,138.25,138.87,17972.0,138.44,138.89,138.25,138.87,17972.0
2023-10-04 11:30:00,138.8,139.19,138.57,139.18,15984.0,138.8,139.19,138.57,139.18,15984.0
2023-10-04 12:00:00,139.17,139.52,138.91,139.08,31591.0,139.17,139.52,138.91,139.08,31591.0
2023-10-04 12:30:00,139.13,139.2,138.77,139.04,29628.0,139.13,139.2,138.77,139.04,29628.0
2023-10-04 13:00:00,139.05,139.18,138.8,138.8,23415.0,139.05,139.18,138.8,138.8,23415.0
2023-10-04 13:30:00,138.78,139.19,138.72,138.78,19605.0,138.78,139.19,138.72,138.78,19605.0
2023-10-04 14:00:00,138.81,138.97,138.59,138.88,25008.0,138.81,138.97,138.59,138.88,25008.0
2023-10-04 14:30:00,138.9,139.16,138.7,139.0,26917.0,138.9,139.16,138.7,139.0,26917.0
2023-10-04 15:00:00,139.08,139.51,138.93,139.41,24779.0,139.08,139.51,138.93,139.41,24779.0
2023-10-04 15:30:00,139.42,140.06,139.41,139.59,120605.0,139.42,140.06,139.41,139.59,120605.0
2023-10-05 09:30:00,139.54,140.07,138.99,140.03,36050.0,139.54,140.07,138.99,140.03,36050.0
2023-10-05 10:00:00,140.08,140.08,138.73,139.49,61297.0,140.08,140.08,138.73,139.49,61297.0
2023-10-05 10:30:00,139.44,139.68,138.74,138.76,24318.0,139.44,139.68,138.74,138.76,24318.0
2023-10-05 11:00:00,138.74,139.06,138.72,138.75,16156.0,138.74,139.06,138.72,138.75,16156.0
2023-10-05 11:30:00,138.77,139.79,138.69,139.47,30395.0,138.77,139.79,138.69,139.47,30395.0
2023-10-05 12:00:00,139.44,140.15,139.43,140.15,32973.0,139.44,140.15,139.43,140.15,32973.0
2023-10-05 12:30:00,140.18,140.28,139.73,139.99,29326.0,140.18,140.28,139.73,139.99,29326.0
2023-10-05 13:00:00,140.04,140.23,139.8,139.84,24201.0,140.04,140.23,139.8,139.84,24201.0
2023-10-05 13:30:00,139.88,140.47,139.74,140.25,18737.0,139.88,140.47,139.74,140.25,18737.0
2023-10-05 14:00:00,140.28,140.31,139.9,140.0,29687.0,140.28,140.31,139.9,140.0,29687.0
2023-10-05 14:30:00,139.98,140.73,139.98,140.46,39410.0,139.98,140.73,139.98,140.46,39410.0
2023-10-05 15:00:00,140.5,140.92,140.44,140.8,32829.0,140.5,140.92,140.44,140.8,32829.0
2023-10-05 15:30:00,140.8,140.84,140.18,140.21,98727.0,140.8,140.84,140.18,140.21,98727.0
2023-10-06 09:30:00,139.41,140.87,139.08,140.31,38337.0,139.41,140.87,139.08,140.31,38337.0
2023-10-06 10:00:00,140.31,140.43,139.38,140.22,34750.0,140.31,140.43,139.38,140.22,34750.0
2023-10-06 10:30:00,140.29,141.39,140.26,141.12,31963.0,140.29,141.39,140.26,141.12,31963.0
2023-10-06 11:00:00,140.99,141.14,140.87,140.96,13731.0,140.99,141.14,140.87,140.96,13731.0
2023-10-06 11:30:00,141.0,142.4,140.9,142.02,34746.0,141.0,142.4,140.9,142.02,34746.0
2023-10-06 12:00:00,142.02,142.56,141.96,142.39,24095.0,142.02,142.56,141.96,142.39,24095.0
2023-10-06 12:30:00,142.35,142.38,141.89,142.05,16570.0,142.35,142.38,141.89,142.05,16570.0
2023-10-06 13:00:00,141.96,142.06,141.5,141.61,53530.0,141.96,142.06,141.5,141.61,53530.0
2023-10-06 13:30:00,141.67,141.67,141.16,141.22,52067.0,141.67,141.67,141.16,141.22,52067.0
2023-10-06 14:00:00,141.22,141.59,140.96,141.03,145274.0,141.22,141.59,140.96,141.03,145274.0
2023-10-06 14:30:00,141.03,141.23,140.93,141.07,55376.0,141.03,141.23,140.93,141.07,55376.0
2023-10-06 15:00:00,141.09,141.38,141.0,141.23,63789.0,141.09,141.38,141.0,141.23,63789.0
2023-10-06 15:30:00,141.23,141.31,140.85,140.87,218866.0,141.23,141.31,140.85,140.87,218866.0
2023-10-09 09:30:00,139.82,140.73,139.79,140.56,71601.0,139.82,140.73,139.79,140.56,71601.0
2023-10-09 10:00:00,140.64,140.8,140.16,140.26,38459.0,140.64,140.8,140.16,140.26,38459.0
2023-10-09 10:30:00,140.27,140.79,140.18,140.54,53207.0,140.27,140.79,140.18,140.54,53207.0
2023-10-09 11:00:00,140.5,141.68,140.5,141.67,38271.0,140.5,141.68,140.5,141.67,38271.0
2023-10-09 11:30:00,141.68,142.57,141.53,142.57,40901.0,141.68,142.57,141.53,142.57,40901.0
2023-10-09 12:00:00,142.56,142.7,142.25,142.33,31436.0,142.56,142.7,142.25,142.33,31436.0
2023-10-09 12:30:00,142.37,142.95,142.37,142.95,48700.0,142.37,142.95,142.37,142.95,48700.0
2023-10-09 13:00:00,142.94,143.19,142.79,142.97,15054.0,142.94,143.19,142.79,142.97,15054.0
2023-10-09 13:30:00,142.98,143.75,142.93,143.66,12972.0,142.98,143.75,142.93,143.66,12972.0
2023-10-09 14:00:00,143.72,143.72,143.15,143.37,24817.0,143.72,143.72,143.15,143.37,24817.0
2023-10-09 14:30:00,143.37,143.5,143.17,143.39,14360.0,143.37,143.5,143.17,143.39,14360.0
2023-10-09 15:00:00,143.38,143.65,143.23,143.54,19164.0,143.38,143.65,143.23,143.54,19164.0
2023-10-09 15:30:00,143.54,143.56,142.77,143.15,102660.0,143.54,143.56,142.77,143.15,102660.0
2023-10-10 09:30:00,143.38,145.06,143.28,144.66,97736.0,143.38,145.06,143.28,144.66,97736.0
2023-10-10 10:00:00,144.73,145.86,144.73,145.74,44752.0,144.73,145.86,144.73,145.74,44752.0
2023-10-10 10:30:00,145.81,146.34,145.2,145.21,54208.0,145.81,146.34,145.2,145.21,54208.0
2023-10-10 11:00:00,145.23,145.67,145.08,145.61,27292.0,145.23,145.67,145.08,145.61,27292.0
2023-10-10 11:30:00,145.61,145.88,145.52,145.87,26462.0,145.61,145.88,145.52,145.87,26462.0
2023-10-10 12:00:00,145.92,146.16,145.48,145.62,26329.0,145.92,146.16,145.48,145.62,26329.0
2023-10-10 12:30:00,145.67,145.78,145.41,145.54,20350.0,145.67,145.78,145.41,145.54,20350.0
2023-10-10 13:00:00,145.55,145.55,144.96,145.44,41112.0,145.55,145.55,144.96,145.44,41112.0
2023-10-10 13:30:00,145.44,146.1,145.43,145.83,27428.0,145.44,146.1,145.43,145.83,27428.0
2023-10-10 14:00:00,145.83,145.86,145.29,145.38,35926.0,145.83,145.86,145.29,145.38,35926.0
2023-10-10 14:30:00,145.37,145.72,145.28,145.58,28799.0,145.37,145.72,145.28,145.58,28799.0
2023-10-10 15:00:00,145.55,145.73,145.3,145.43,45129.0,145.55,145.73,145.3,145.43,45129.0
2023-10-10 15:30:00,145.41,145.42,144.92,145.24,204899.0,145.41,145.42,144.92,145.24,204899.0
2023-10-11 09:30:00,147.38,148.96,147.37,147.85,106572.0,147.38,148.96,147.37,147.85,106572.0
2023-10-11 10:00:00,147.78,147.92,146.62,146.98,91426.0,147.78,147.92,146.62,146.98,91426.0
2023-10-11 10:30:00,146.91,147.52,146.69,147.51,39332.0,146.91,147.52,146.69,147.51,39332.0
2023-10-11 11:00:00,147.49,147.63,147.03,147.2,34987.0,147.49,147.63,147.03,147.2,34987.0
2023-10-11 11:30:00,147.21,147.44,146.52,146.56,134536.0,147.21,147.44,146.52,146.56,134536.0
2023-10-11 12:00:00,146.57,147.2,146.57,146.85,38435.0,146.57,147.2,146.57,146.85,38435.0
2023-10-11 12:30:00,146.91,146.95,146.27,146.44,34340.0,146.91,146.95,146.27,146.44,34340.0
2023-10-11 13:00:00,146.35,146.49,145.95,146.04,17119.0,146.35,146.49,145.95,146.04,17119.0
2023-10-11 13:30:00,145.96,146.07,145.47,145.58,21961.0,145.96,146.07,145.47,145.58,21961.0
2023-10-11 14:00:00,145.6,145.9,145.48,145.49,27466.0,145.6,145.9,145.48,145.49,27466.0
2023-10-11 14:30:00,145.53,145.87,145.1,145.17,27589.0,145.53,145.87,145.1,145.17,27589.0
2023-10-11 15:00:00,145.14,145.31,144.82,145.13,58110.0,145.14,145.31,144.82,145.13,58110.0
2023-10-11 15:30:00,145.09,145.27,144.69,144.75,161003.0,145.09,145.27,144.69,144.75,161003.0
2023-10-12 09:30:00,144.09,144.69,142.42,142.72,103813.0,144.09,144.69,142.42,142.72,103813.0
2023-10-12 10:00:00,142.59,142.62,141.65,142.02,89974.0,142.59,142.62,141.65,142.02,89974.0
2023-10-12 10:30:00,142.06,142.06,141.53,141.98,67041.0,142.06,142.06,141.53,141.98,67041.0
2023-10-12 11:00:00,141.98,142.95,141.95,142.48,153627.0,141.98,142.95,141.95,142.48,153627.0
2023-10-12 11:30:00,142.52,142.55,141.51,141.91,134106.0,142.52,142.55,141.51,141.91,134106.0
2023-10-12 12:00:00,141.85,142.12,141.57,141.74,45113.0,141.85,142.12,141.57,141.74,45113.0
2023-10-12 12:30:00,141.73,142.12,141.13,141.22,34220.0,141.73,142.12,141.13,141.22,34220.0
2023-10-12 13:00:00,141.2,141.2,140.0,140.21,41930.0,141.2,141.2,140.0,140.21,41930.0
2023-10-12 13:30:00,140.17,140.37,139.99,140.04,38692.0,140.17,140.37,139.99,140.04,38692.0
2023-10-12 14:00:00,140.02,140.21,139.74,140.19,33818.0,140.02,140.21,139.74,140.19,33818.0
2023-10-12 14:30:00,140.19,140.72,140.16,140.53,20888.0,140.19,140.72,140.16,140.53,20888.0
2023-10-12 15:00:00,140.53,141.4,140.53,141.33,40488.0,140.53,141.4,140.53,141.33,40488.0
2023-10-12 15:30:00,141.35,142.1,141.33,141.63,197789.0,141.35,142.1,141.33,141.63,197789.0
2023-10-13 09:30:00,141.62,142.56,141.5,142.56,28792.0,141.62,142.56,141.5,142.56,28792.0
2023-10-13 10:00:00,142.59,143.0,142.33,142.45,22709.0,142.59,143.0,142.33,142.45,22709.0
2023-10-13 10:30:00,142.52,142.76,142.2,142.32,13015.0,142.52,142.76,142.2,142.32,13015.0
2023-10-13 11:00:00,142.32,142.53,142.04,142.17,40593.0,142.32,142.53,142.04,142.17,40593.0
2023-10-13 11:30:00,142.17,142.17,141.49,141.52,10410.0,142.17,142.17,141.49,141.52,10410.0
2023-10-13 12:00:00,141.5,141.9,141.31,141.87,14743.0,141.5,141.9,141.31,141.87,14743.0
2023-10-13 12:30:00,141.89,141.96,141.66,141.81,11508.0,141.89,141.96,141.66,141.81,11508.0
2023-10-13 13:00:00,141.84,141.84,141.35,141.5,19726.0,141.84,141.84,141.35,141.5,19726.0
2023-10-13 13:30:00,141.5,142.36,141.5,142.11,35599.0,141.5,142.36,141.5,142.11,35599.0
2023-10-13 14:00:00,142.15,142.33,141.77,142.21,20718.0,142.15,142.33,141.77,142.21,20718.0
2023-10-13 14:30:00,142.24,142.64,142.24,142.64,12205.0,142.24,142.64,142.24,142.64,12205.0
2023-10-13 15:00:00,142.66,143.07,142.07,142.14,52344.0,142.66,143.07,142.07,142.14,52344.0
2023-10-13 15:30:00,142.15,142.88,142.06,142.88,72647.0,142.15,142.88,142.06,142.88,72647.0
2023-10-16 09:30:00,143.58,143.92,142.69,143.53,46942.0,143.58,143.92,142.69,143.53,46942.0
2023-10-16 10:00:00,143.45,144.8,143.4,144.15,137574.0,143.45,144.8,143.4,144.15,137574.0
2023-10-16 10:30:00,144.24,144.82,144.04,144.42,26250.0,144.24,144.82,144.04,144.42,26250.0
2023-10-16 11:00:00,144.43,144.65,144.03,144.64,35587.0,144.43,144.65,144.03,144.64,35587.0
2023-10-16 11:30:00,144.56,144.57,143.92,143.92,35396.0,144.56,144.57,143.92,143.92,35396.0
2023-10-16 12:00:00,143.89,143.95,143.03,143.13,55780.0,143.89,143.95,143.03,143.13,55780.0
2023-10-16 12:30:00,143.09,143.68,143.05,143.35,32052.0,143.09,143.68,143.05,143.35,32052.0
2023-10-16 13:00:00,143.51,143.99,143.1,143.39,23486.0,143.51,143.99,143.1,143.39,23486.0
2023-10-16 13:30:00,143.4,143.96,143.35,143.38,16937.0,143.4,143.96,143.35,143.38,16937.0
2023-10-16 14:00:00,143.37,143.63,143.33,143.41,19492.0,143.37,143.63,143.33,143.41,19492.0
2023-10-16 14:30:00,143.33,143.65,143.33,143.65,11998.0,143.33,143.65,143.33,143.65,11998.0
2023-10-16 15:00:00,143.71,143.71,143.39,143.6,25001.0,143.71,143.71,143.39,143.6,25001.0
2023-10-16 15:30:00,143.61,143.78,143.08,143.58,130108.0,143.61,143.78,143.08,143.58,130108.0
2023-10-17 09:30:00,142.55,143.83,142.4,143.58,22456.0,142.55,143.83,142.4,143.58,22456.0
2023-10-17 10:00:00,143.6,144.67,143.6,144.37,21390.0,143.6,144.67,143.6,144.37,21390.0
2023-10-17 10:30:00,144.4,145.14,144.32,144.94,39701.0,144.4,145.14,144.32,144.94,39701.0
2023-10-17 11:00:00,144.95,145.37,144.74,145.12,65378.0,144.95,145.37,144.74,145.12,65378.0
2023-10-17 11:30:00,144.99,145.12,144.53,145.12,26679.0,144.99,145.12,144.53,145.12,26679.0
2023-10-17 12:00:00,145.06,145.23,144.87,145.07,15055.0,145.06,145.23,144.87,145.07,15055.0
2023-10-17 12:30:00,145.02,145.33,144.98,145.14,16697.0,145.02,145.33,144.98,145.14,16697.0
2023-10-17 13:00:00,145.14,145.31,145.08,145.19,14354.0,145.14,145.31,145.08,145.19,14354.0
2023-10-17 13:30:00,145.18,145.2,143.98,144.11,16132.0,145.18,145.2,143.98,144.11,16132.0
2023-10-17 14:00:00,144.13,144.48,144.04,144.3,16830.0,144.13,144.48,144.04,144.3,16830.0
2023-10-17 14:30:00,144.29,144.54,143.76,143.99,25572.0,144.29,144.54,143.76,143.99,25572.0
2023-10-17 15:00:00,144.01,144.31,143.75,144.18,83065.0,144.01,144.31,143.75,144.18,83065.0
2023-10-17 15:30:00,144.24,144.94,143.97,144.85,134227.0,144.24,144.94,143.97,144.85,134227.0
2023-10-18 09:30:00,144.51,145.0,143.9,144.57,24952.0,144.51,145.0,143.9,144.57,24952.0
2023-10-18 10:00:00,144.54,144.77,144.05,144.43,36102.0,144.54,144.77,144.05,144.43,36102.0
2023-10-18 10:30:00,144.27,144.43,143.55,143.72,28472.0,144.27,144.43,143.55,143.72,28472.0
2023-10-18 11:00:00,143.72,144.05,143.38,143.9,15438.0,143.72,144.05,143.38,143.9,15438.0
2023-10-18 11:30:00,143.87,144.29,143.81,143.95,32068.0,143.87,144.29,143.81,143.95,32068.0
2023-10-18 12:00:00,143.9,144.19,143.4,143.54,14677.0,143.9,144.19,143.4,143.54,14677.0
2023-10-18 12:30:00,143.55,143.67,143.05,143.07,20808.0,143.55,143.67,143.05,143.07,20808.0
2023-10-18 13:00:00,143.04,143.68,142.97,143.47,13868.0,143.04,143.68,142.97,143.47,13868.0
2023-10-18 13:30:00,143.41,143.41,142.8,142.91,11371.0,143.41,143.41,142.8,142.91,11371.0
2023-10-18 14:00:00,142.88,142.99,142.49,142.55,22733.0,142.88,142.99,142.49,142.55,22733.0
2023-10-18 14:30:00,142.55,142.71,141.94,142.11,23381.0,142.55,142.71,141.94,142.11,23381.0
2023-10-18 15:00:00,142.08,142.2,141.94,142.09,74729.0,142.08,142.2,141.94,142.09,74729.0
2023-10-18 15:30:00,142.11,142.53,141.92,142.47,130330.0,142.11,142.53,141.92,142.47,130330.0
2023-10-19 09:30:00,142.82,143.43,141.55,141.81,19187.0,142.82,143.43,141.55,141.81,19187.0
2023-10-19 10:00:00,141.81,142.11,140.88,141.25,20024.0,141.81,142.11,140.88,141.25,20024.0
2023-10-19 10:30:00,141.25,141.52,141.23,141.27,12335.0,141.25,141.52,141.23,141.27,12335.0
2023-10-19 11:00:00,141.31,141.45,140.51,141.04,18938.0,141.31,141.45,140.51,141.04,18938.0
2023-10-19 11:30:00,141.1,141.81,140.96,141.5,20361.0,141.1,141.81,140.96,141.5,20361.0
2023-10-19 12:00:00,141.39,142.81,141.3,141.99,38559.0,141.39,142.81,141.3,141.99,38559.0
2023-10-19 12:30:00,142.05,142.51,141.27,142.35,15005.0,142.05,142.51,141.27,142.35,15005.0
2023-10-19 13:00:00,142.44,142.8,142.33,142.41,15272.0,142.44,142.8,142.33,142.41,15272.0
2023-10-19 13:30:00,142.46,142.56,141.52,141.52,12480.0,142.46,142.56,141.52,141.52,12480.0
2023-10-19 14:00:00,141.48,141.87,141.3,141.53,21566.0,141.48,141.87,141.3,141.53,21566.0
2023-10-19 14:30:00,141.48,141.48,140.61,140.9,18745.0,141.48,141.48,140.61,140.9,18745.0
2023-10-19 15:00:00,140.9,141.1,140.55,140.56,19094.0,140.9,141.1,140.55,140.56,19094.0
2023-10-19 15:30:00,140.65,140.85,140.1,140.28,100597.0,140.65,140.85,140.1,140.28,100597.0
2023-10-20 09:30:00,141.6,144.46,141.2,143.57,160032.0,141.6,144.46,141.2,143.57,160032.0
2023-10-20 10:00:00,143.57,144.42,143.49,143.57,67437.0,143.57,144.42,143.49,143.57,67437.0
2023-10-20 10:30:00,143.58,144.11,142.12,142.25,111117.0,143.58,144.11,142.12,142.25,111117.0
2023-10-20 11:00:00,142.21,142.4,141.19,141.25,59149.0,142.21,142.4,141.19,141.25,59149.0
2023-10-20 11:30:00,141.14,141.63,140.79,141.6,22284.0,141.14,141.63,140.79,141.6,22284.0
2023-10-20 12:00:00,141.51,142.0,141.06,141.64,21265.0,141.51,142.0,141.06,141.64,21265.0
2023-10-20 12:30:00,141.61,141.73,141.28,141.67,58821.0,141.61,141.73,141.28,141.67,58821.0
2023-10-20 13:00:00,141.67,142.01,141.07,141.84,39238.0,141.67,142.01,141.07,141.84,39238.0
2023-10-20 13:30:00,141.88,142.0,141.21,141.55,22289.0,141.88,142.0,141.21,141.55,22289.0
2023-10-20 14:00:00,141.52,141.63,141.26,141.32,26832.0,141.52,141.63,141.26,141.32,26832.0
2023-10-20 14:30:00,141.25,141.46,140.93,141.24,20636.0,141.25,141.46,140.93,141.24,20636.0
2023-10-20 15:00:00,141.28,141.44,140.76,140.78,25741.0,141.28,141.44,140.76,140.78,25741.0
2023-10-20 15:30:00,140.79,141.02,140.35,140.59,75805.0,140.79,141.02,140.35,140.59,75805.0
2023-10-23 09:30:00,140.0,140.25,138.8,140.0,217605.0,140.0,140.25,138.8,140.0,217605.0
2023-10-23 10:00:00,140.15,140.49,139.7,139.76,148205.0,140.15,140.49,139.7,139.76,148205.0
2023-10-23 10:30:00,139.85,140.01,139.58,139.81,22152.0,139.85,140.01,139.58,139.81,22152.0
2023-10-23 11:00:00,139.82,139.97,139.46,139.46,81809.0,139.82,139.97,139.46,139.46,81809.0
2023-10-23 11:30:00,139.45,139.95,139.24,139.28,41851.0,139.45,139.95,139.24,139.28,41851.0
2023-10-23 12:00:00,139.25,139.7,139.17,139.42,83048.0,139.25,139.7,139.17,139.42,83048.0
2023-10-23 12:30:00,139.46,140.6,139.18,140.58,38902.0,139.46,140.6,139.18,140.58,38902.0
2023-10-23 13:00:00,140.62,141.61,140.07,141.5,126638.0,140.62,141.61,140.07,141.5,126638.0
2023-10-23 13:30:00,141.44,143.09,141.19,141.8,152055.0,141.44,143.09,141.19,141.8,152055.0
2023-10-23 14:00:00,141.86,142.18,141.61,141.7,23166.0,141.86,142.18,141.61,141.7,23166.0
2023-10-23 14:30:00,141.69,143.01,141.6,142.83,55599.0,141.69,143.01,141.6,142.83,55599.0
2023-10-23 15:00:00,142.84,143.47,142.53,143.47,125653.0,142.84,143.47,142.53,143.47,125653.0
2023-10-23 15:30:00,143.45,143.46,141.73,142.17,357422.0,143.45,143.46,141.73,142.17,357422.0
2023-10-24 09:30:00,143.38,144.46,142.7,142.77,81605.0,143.38,144.46,142.7,142.77,81605.0
2023-10-24 10:00:00,142.79,143.81,142.41,142.69,76685.0,142.79,143.81,142.41,142.69,76685.0
2023-10-24 10:30:00,142.7,143.78,141.63,142.07,144723.0,142.7,143.78,141.63,142.07,144723.0
2023-10-24 11:00:00,142.06,142.61,141.06,141.23,67710.0,142.06,142.61,141.06,141.23,67710.0
2023-10-24 11:30:00,141.3,141.67,140.93,141.65,41951.0,141.3,141.67,140.93,141.65,41951.0
2023-10-24 12:00:00,141.68,141.74,140.93,140.98,33390.0,141.68,141.74,140.93,140.98,33390.0
2023-10-24 12:30:00,140.99,141.16,139.69,140.09,52785.0,140.99,141.16,139.69,140.09,52785.0
2023-10-24 13:00:00,140.03,141.0,140.03,140.78,31077.0,140.03,141.0,140.03,140.78,31077.0
2023-10-24 13:30:00,140.73,141.04,140.29,140.82,25147.0,140.73,141.04,140.29,140.82,25147.0
2023-10-24 14:00:00,140.76,141.09,140.69,141.08,25556.0,140.76,141.09,140.69,141.08,25556.0
2023-10-24 14:30:00,141.08,141.57,141.08,141.37,36806.0,141.08,141.57,141.08,141.37,36806.0
2023-10-24 15:00:00,141.38,142.21,141.24,142.19,40553.0,141.38,142.21,141.24,142.19,40553.0
2023-10-24 15:30:00,142.19,142.93,141.96,142.7,187133.0,142.19,142.93,141.96,142.7,187133.0
2023-10-25 09:30:00,141.9,142.7,141.17,141.6,38238.0,141.9,142.7,141.17,141.6,38238.0
2023-10-25 10:00:00,141.52,141.66,140.36,140.77,20853.0,141.52,141.66,140.36,140.77,20853.0
2023-10-25 10:30:00,140.86,141.47,140.66,140.84,27260.0,140.86,141.47,140.66,140.84,27260.0
2023-10-25 11:00:00,140.74,141.22,140.5,140.6,24303.0,140.74,141.22,140.5,140.6,24303.0
2023-10-25 11:30:00,140.57,140.7,139.49,139.49,32672.0,140.57,140.7,139.49,139.49,32672.0
2023-10-25 12:00:00,139.51,139.61,139.01,139.47,22388.0,139.51,139.61,139.01,139.47,22388.0
2023-10-25 12:30:00,139.41,139.87,138.97,139.29,29318.0,139.41,139.87,138.97,139.29,29318.0
2023-10-25 13:00:00,139.27,139.31,138.32,138.42,30279.0,139.27,139.31,138.32,138.42,30279.0
2023-10-25 13:30:00,138.32,138.32,137.05,137.31,37770.0,138.32,138.32,137.05,137.31,37770.0
2023-10-25 14:00:00,137.33,137.38,136.41,136.47,45813.0,137.33,137.38,136.41,136.47,45813.0
2023-10-25 14:30:00,136.47,136.88,136.37,136.6,47687.0,136.47,136.88,136.37,136.6,47687.0
2023-10-25 15:00:00,136.65,137.55,136.61,137.31,45607.0,136.65,137.55,136.61,137.31,45607.0
2023-10-25 15:30:00,137.36,137.67,136.88,137.07,166229.0,137.36,137.67,136.88,137.07,166229.0
2023-10-26 09:30:00,137.59,137.8,135.37,135.97,72994.0,137.59,137.8,135.37,135.97,72994.0
2023-10-26 10:00:00,135.75,137.22,135.75,136.91,150074.0,135.75,137.22,135.75,136.91,150074.0
2023-10-26 10:30:00,136.9,137.09,136.02,137.04,75273.0,136.9,137.09,136.02,137.04,75273.0
2023-10-26 11:00:00,137.07,137.22,136.17,136.22,83699.0,137.07,137.22,136.17,136.22,83699.0
2023-10-26 11:30:00,136.16,136.2,133.13,134.8,190206.0,136.16,136.2,133.13,134.8,190206.0
2023-10-26 12:00:00,134.76,134.82,133.3,133.76,81419.0,134.76,134.82,133.3,133.76,81419.0
2023-10-26 12:30:00,133.76,134.06,133.59,133.68,32465.0,133.76,134.06,133.59,133.68,32465.0
2023-10-26 13:00:00,133.61,134.12,133.07,133.07,50287.0,133.61,134.12,133.07,133.07,50287.0
2023-10-26 13:30:00,133.12,133.83,133.0,133.75,72913.0,133.12,133.83,133.0,133.75,72913.0
2023-10-26 14:00:00,133.77,133.98,133.58,133.96,74088.0,133.77,133.98,133.58,133.96,74088.0
2023-10-26 14:30:00,133.99,134.13,133.31,133.83,114560.0,133.99,134.13,133.31,133.83,114560.0
2023-10-26 15:00:00,133.83,134.28,132.84,132.89,138178.0,133.83,134.28,132.84,132.89,138178.0
2023-10-26 15:30:00,132.85,133.45,132.39,133.0,355315.0,132.85,133.45,132.39,133.0,355315.0
2023-10-27 09:30:00,133.28,134.43,132.73,133.88,81069.0,133.28,134.43,132.73,133.88,81069.0
2023-10-27 10:00:00,134.01,134.42,133.48,134.23,65831.0,134.01,134.42,133.48,134.23,65831.0
2023-10-27 10:30:00,134.21,134.43,133.14,133.33,45899.0,134.21,134.43,133.14,133.33,45899.0
2023-10-27 11:00:00,133.37,133.9,133.18,133.76,52320.0,133.37,133.9,133.18,133.76,52320.0
2023-10-27 11:30:00,133.8,134.5,133.69,134.42,41954.0,133.8,134.5,133.69,134.42,41954.0
2023-10-27 12:00:00,134.48,134.66,133.95,134.14,29550.0,134.48,134.66,133.95,134.14,29550.0
2023-10-27 12:30:00,134.1,134.34,133.85,133.96,29217.0,134.1,134.34,133.85,133.96,29217.0
2023-10-27 13:00:00,133.91,133.98,133.39,133.44,27501.0,133.91,133.98,133.39,133.44,27501.0
2023-10-27 13:30:00,133.39,133.98,133.36,133.85,29058.0,133.39,133.98,133.36,133.85,29058.0
2023-10-27 14:00:00,133.9,134.26,133.78,133.97,39541.0,133.9,134.26,133.78,133.97,39541.0
2023-10-27 14:30:00,133.99,134.67,133.98,134.25,41553.0,133.99,134.67,133.98,134.25,41553.0
2023-10-27 15:00:00,134.25,135.4,134.18,135.08,111569.0,134.25,135.4,134.18,135.08,111569.0
2023-10-27 15:30:00,135.02,135.1,134.17,134.5,201749.0,135.02,135.1,134.17,134.5,201749.0
2023-10-30 09:30:00,135.18,135.32,132.45,132.7,69040.0,135.18,135.32,132.45,132.7,69040.0
2023-10-30 10:00:00,132.64,132.72,131.07,131.08,60338.0,132.64,132.72,131.07,131.08,60338.0
2023-10-30 10:30:00,131.05,131.24,130.53,130.85,58671.0,131.05,131.24,130.53,130.85,58671.0
2023-10-30 11:00:00,130.88,131.16,130.34,130.76,29023.0,130.88,131.16,130.34,130.76,29023.0
2023-10-30 11:30:00,130.8,131.96,130.73,131.89,35224.0,130.8,131.96,130.73,131.89,35224.0
2023-10-30 12:00:00,131.88,131.88,130.89,130.9,25405.0,131.88,131.88,130.89,130.9,25405.0
2023-10-30 12:30:00,130.91,131.19,130.76,130.85,31994.0,130.91,131.19,130.76,130.85,31994.0
2023-10-30 13:00:00,130.86,132.17,130.72,132.05,41604.0,130.86,132.17,130.72,132.05,41604.0
2023-10-30 13:30:00,132.25,132.26,131.49,132.05,32954.0,132.25,132.26,131.49,132.05,32954.0
2023-10-30 14:00:00,132.03,132.64,132.0,132.61,26193.0,132.03,132.64,132.0,132.61,26193.0
2023-10-30 14:30:00,132.63,133.57,132.63,133.57,81376.0,132.63,133.57,132.63,133.57,81376.0
2023-10-30 15:00:00,133.63,133.76,132.76,133.25,82358.0,133.63,133.76,132.76,133.25,82358.0
2023-10-30 15:30:00,133.25,133.48,133.06,133.36,212879.0,133.25,133.48,133.06,133.36,212879.0
2023-10-31 09:30:00,133.42,133.7,132.24,132.6,55347.0,133.42,133.7,132.24,132.6,55347.0
2023-10-31 10:00:00,132.51,133.73,132.31,133.65,55225.0,132.51,133.73,132.31,133.65,55225.0
2023-10-31 10:30:00,133.77,133.88,133.31,133.65,27089.0,133.77,133.88,133.31,133.65,27089.0
2023-10-31 11:00:00,133.72,134.22,133.62,133.99,40225.0,133.72,134.22,133.62,133.99,40225.0
2023-10-31 11:30:00,133.94,134.02,133.59,134.02,12415.0,133.94,134.02,133.59,134.02,12415.0
2023-10-31 12:00:00,133.97,134.07,133.55,133.86,13702.0,133.97,134.07,133.55,133.86,13702.0
2023-10-31 12:30:00,133.96,134.25,133.77,134.12,14202.0,133.96,134.25,133.77,134.12,14202.0
2023-10-31 13:00:00,134.1,134.19,133.86,133.93,22919.0,134.1,134.19,133.86,133.93,22919.0
2023-10-31 13:30:00,133.94,134.23,133.83,134.03,24207.0,133.94,134.23,133.83,134.03,24207.0
2023-10-31 14:00:00,134.05,134.11,133.24,133.24,19639.0,134.05,134.11,133.24,133.24,19639.0
2023-10-31 14:30:00,133.19,133.43,133.13,133.39,27735.0,133.19,133.43,133.13,133.39,27735.0
2023-10-31 15:00:00,133.39,133.91,133.39,133.82,36631.0,133.39,133.91,133.39,133.82,36631.0
2023-10-31 15:30:00,133.78,134.06,133.5,133.77,114418.0,133.78,134.06,133.5,133.77,114418.0
2023-11-01 09:30:00,133.93,134.14,132.99,132.99,34879.0,133.93,134.14,132.99,132.99,34879.0
2023-11-01 10:00:00,133.16,135.01,132.77,134.51,208969.0,133.16,135.01,132.77,134.51,208969.0
2023-11-01 10:30:00,134.59,134.78,134.02,134.41,83802.0,134.59,134.78,134.02,134.41,83802.0
2023-11-01 11:00:00,134.42,134.71,133.62,133.94,47730.0,134.42,134.71,133.62,133.94,47730.0
2023-11-01 11:30:00,133.95,133.98,133.38,133.4,37636.0,133.95,133.98,133.38,133.4,37636.0
2023-11-01 12:00:00,133.43,133.79,133.31,133.54,59614.0,133.43,133.79,133.31,133.54,59614.0
2023-11-01 12:30:00,133.5,133.81,133.45,133.61,29392.0,133.5,133.81,133.45,133.61,29392.0
2023-11-01 13:00:00,133.61,134.03,133.51,133.7,38709.0,133.61,134.03,133.51,133.7,38709.0
2023-11-01 13:30:00,133.67,134.01,133.57,133.75,35413.0,133.67,134.01,133.57,133.75,35413.0
2023-11-01 14:00:00,133.78,133.91,132.79,133.3,21160.0,133.78,133.91,132.79,133.3,21160.0
2023-11-01 14:30:00,133.32,133.52,132.2,133.08,91097.0,133.32,133.52,132.2,133.08,91097.0
2023-11-01 15:00:00,133.13,134.14,133.08,133.66,41105.0,133.13,134.14,133.08,133.66,41105.0
2023-11-01 15:30:00,133.73,133.88,133.51,133.82,205432.0,133.73,133.88,133.51,133.82,205432.0
2023-11-02 09:30:00,135.69,136.7,134.83,136.69,143487.0,135.69,136.7,134.83,136.69,143487.0
2023-11-02 10:00:00,136.6,136.85,135.02,135.35,151231.0,136.6,136.85,135.02,135.35,151231.0
2023-11-02 10:30:00,135.33,135.92,135.08,135.52,79190.0,135.33,135.92,135.08,135.52,79190.0
2023-11-02 11:00:00,135.6,135.96,135.32,135.53,57520.0,135.6,135.96,135.32,135.53,57520.0
2023-11-02 11:30:00,135.51,135.89,135.35,135.53,33678.0,135.51,135.89,135.35,135.53,33678.0
2023-11-02 12:00:00,135.58,135.93,135.51,135.59,61177.0,135.58,135.93,135.51,135.59,61177.0
2023-11-02 12:30:00,135.61,136.59,135.59,136.36,61429.0,135.61,136.59,135.59,136.36,61429.0
2023-11-02 13:00:00,136.32,136.95,136.18,136.75,35533.0,136.32,136.95,136.18,136.75,35533.0
2023-11-02 13:30:00,136.79,137.46,136.78,137.42,36231.0,136.79,137.46,136.78,137.42,36231.0
2023-11-02 14:00:00,137.41,137.42,137.01,137.38,53217.0,137.41,137.42,137.01,137.38,53217.0
2023-11-02 14:30:00,137.41,137.42,137.14,137.29,50056.0,137.41,137.42,137.14,137.29,50056.0
2023-11-02 15:00:00,137.28,137.31,136.85,137.07,54488.0,137.28,137.31,136.85,137.07,54488.0
2023-11-02 15:30:00,137.07,137.8,137.05,137.5,293992.0,137.07,137.8,137.05,137.5,293992.0
2023-11-03 09:30:00,137.6,138.78,137.6,137.83,33916.0,137.6,138.78,137.6,137.83,33916.0
2023-11-03 10:00:00,137.73,137.79,137.23,137.62,84686.0,137.73,137.79,137.23,137.62,84686.0
2023-11-03 10:30:00,137.56,137.66,136.88,137.59,41439.0,137.56,137.66,136.88,137.59,41439.0
2023-11-03 11:00:00,137.68,138.27,137.64,138.2,24689.0,137.68,138.27,137.64,138.2,24689.0
2023-11-03 11:30:00,138.21,138.3,137.77,138.08,24784.0,138.21,138.3,137.77,138.08,24784.0
2023-11-03 12:00:00,138.11,138.67,138.1,138.42,23494.0,138.11,138.67,138.1,138.42,23494.0
2023-11-03 12:30:00,138.48,138.83,138.43,138.82,77834.0,138.48,138.83,138.43,138.82,77834.0
2023-11-03 13:00:00,138.83,139.15,138.52,138.82,33367.0,138.83,139.15,138.52,138.82,33367.0
2023-11-03 13:30:00,138.91,139.26,138.83,138.97,25602.0,138.91,139.26,138.83,138.97,25602.0
2023-11-03 14:00:00,138.94,139.08,138.47,138.63,22346.0,138.94,139.08,138.47,138.63,22346.0
2023-11-03 14:30:00,138.67,139.4,138.59,139.22,49441.0,138.67,139.4,138.59,139.22,49441.0
2023-11-03 15:00:00,139.33,139.68,139.09,139.22,118669.0,139.33,139.68,139.09,139.22,118669.0
2023-11-03 15:30:00,139.24,139.28,138.61,138.96,162996.0,139.24,139.28,138.61,138.96,162996.0
2023-11-06 09:30:00,139.0,139.18,135.67,136.34,117705.0,139.0,139.18,135.67,136.34,117705.0
2023-11-06 10:00:00,136.27,136.27,135.34,135.75,49140.0,136.27,136.27,135.34,135.75,49140.0
2023-11-06 10:30:00,135.76,135.87,135.21,135.47,35453.0,135.76,135.87,135.21,135.47,35453.0
2023-11-06 11:00:00,135.38,135.49,134.57,134.6,47936.0,135.38,135.49,134.57,134.6,47936.0
2023-11-06 11:30:00,134.68,135.02,134.37,134.37,60689.0,134.68,135.02,134.37,134.37,60689.0
2023-11-06 12:00:00,134.41,134.83,134.25,134.51,46036.0,134.41,134.83,134.25,134.51,46036.0
2023-11-06 12:30:00,134.5,134.58,133.92,134.05,43840.0,134.5,134.58,133.92,134.05,43840.0
2023-11-06 13:00:00,134.02,134.06,133.25,133.28,36127.0,134.02,134.06,133.25,133.28,36127.0
2023-11-06 13:30:00,133.27,133.58,132.8,132.81,55459.0,133.27,133.58,132.8,132.81,55459.0
2023-11-06 14:00:00,132.84,132.99,132.17,132.92,48881.0,132.84,132.99,132.17,132.92,48881.0
2023-11-06 14:30:00,132.93,133.57,132.93,133.56,44111.0,132.93,133.57,132.93,133.56,44111.0
2023-11-06 15:00:00,133.56,134.18,133.54,133.75,128260.0,133.56,134.18,133.54,133.75,128260.0
2023-11-06 15:30:00,133.8,134.69,133.66,134.34,255164.0,133.8,134.69,133.66,134.34,255164.0
2023-11-07 09:30:00,135.68,136.25,135.0,135.9,95425.0,135.68,136.25,135.0,135.9,95425.0
2023-11-07 10:00:00,135.93,136.25,135.35,135.8,151075.0,135.93,136.25,135.35,135.8,151075.0
2023-11-07 10:30:00,135.81,136.99,135.81,136.66,83810.0,135.81,136.99,135.81,136.66,83810.0
2023-11-07 11:00:00,136.68,136.9,136.33,136.49,77692.0,136.68,136.9,136.33,136.49,77692.0
2023-11-07 11:30:00,136.46,137.2,136.27,136.92,59234.0,136.46,137.2,136.27,136.92,59234.0
2023-11-07 12:00:00,136.92,136.92,136.5,136.53,46532.0,136.92,136.92,136.5,136.53,46532.0
2023-11-07 12:30:00,136.51,137.0,136.4,136.81,63336.0,136.51,137.0,136.4,136.81,63336.0
2023-11-07 13:00:00,136.85,137.13,136.76,137.04,48596.0,136.85,137.13,136.76,137.04,48596.0
2023-11-07 13:30:00,137.07,137.28,136.96,136.99,64257.0,137.07,137.28,136.96,136.99,64257.0
2023-11-07 14:00:00,137.07,137.25,136.85,136.91,66602.0,137.07,137.25,136.85,136.91,66602.0
2023-11-07 14:30:00,136.93,137.04,136.87,136.96,44420.0,136.93,137.04,136.87,136.96,44420.0
2023-11-07 15:00:00,136.96,137.02,136.51,136.68,57654.0,136.96,137.02,136.51,136.68,57654.0
2023-11-07 15:30:00,136.65,136.83,136.08,136.34,212018.0,136.65,136.83,136.08,136.34,212018.0
2023-11-08 09:30:00,148.21,148.64,145.14,146.09,1180275.0,148.21,148.64,145.14,146.09,1180275.0
2023-11-08 10:00:00,146.14,146.77,144.17,144.77,659493.0,146.14,146.77,144.17,144.77,659493.0
2023-11-08 10:30:00,144.76,146.5,144.44,144.63,470774.0,144.76,146.5,144.44,144.63,470774.0
2023-11-08 11:00:00,144.59,146.15,144.56,145.56,239810.0,144.59,146.15,144.56,145.56,239810.0
2023-11-08 11:30:00,145.57,145.87,144.77,145.15,160758.0,145.57,145.87,144.77,145.15,160758.0
2023-11-08 12:00:00,145.15,145.39,144.52,145.27,167790.0,145.15,145.39,144.52,145.27,167790.0
2023-11-08 12:30:00,145.25,146.16,144.97,145.56,161868.0,145.25,146.16,144.97,145.56,161868.0
2023-11-08 13:00:00,145.56,145.89,145.01,145.49,141133.0,145.56,145.89,145.01,145.49,141133.0
2023-11-08 13:30:00,145.5,145.61,145.05,145.53,158639.0,145.5,145.61,145.05,145.53,158639.0
2023-11-08 14:00:00,145.47,146.14,144.8,145.28,249477.0,145.47,146.14,144.8,145.28,249477.0
2023-11-08 14:30:00,145.36,145.49,144.51,144.59,227219.0,145.36,145.49,144.51,144.59,227219.0
2023-11-08 15:00:00,144.6,145.1,143.85,143.98,268044.0,144.6,145.1,143.85,143.98,268044.0
2023-11-08 15:30:00,143.98,144.5,143.13,143.35,825560.0,143.98,144.5,143.13,143.35,825560.0
2023-11-09 09:30:00,148.63,149.92,144.26,149.03,715971.0,148.63,149.92,144.26,149.03,715971.0
2023-11-09 10:00:00,148.99,149.45,146.78,147.54,461460.0,148.99,149.45,146.78,147.54,461460.0
2023-11-09 10:30:00,147.55,147.69,145.69,147.42,170416.0,147.55,147.69,145.69,147.42,170416.0
2023-11-09 11:00:00,147.49,148.37,147.35,147.94,183407.0,147.49,148.37,147.35,147.94,183407.0
2023-11-09 11:30:00,147.88,148.48,146.94,147.42,158425.0,147.88,148.48,146.94,147.42,158425.0
2023-11-09 12:00:00,147.37,147.53,146.67,147.11,86844.0,147.37,147.53,146.67,147.11,86844.0
2023-11-09 12:30:00,147.11,147.99,147.11,147.52,91710.0,147.11,147.99,147.11,147.52,91710.0
2023-11-09 13:00:00,147.55,147.55,145.94,146.4,103050.0,147.55,147.55,145.94,146.4,103050.0
2023-11-09 13:30:00,146.39,146.68,145.55,146.16,96439.0,146.39,146.68,145.55,146.16,96439.0
2023-11-09 14:00:00,146.14,146.39,145.53,146.19,93009.0,146.14,146.39,145.53,146.19,93009.0
2023-11-09 14:30:00,146.15,146.38,145.64,146.2,114902.0,146.15,146.38,145.64,146.2,114902.0
2023-11-09 15:00:00,146.24,146.27,145.65,145.75,119540.0,146.24,146.27,145.65,145.75,119540.0
2023-11-09 15:30:00,145.77,146.35,145.68,146.35,394677.0,145.77,146.35,145.68,146.35,394677.0
2023-11-10 09:30:00,146.68,147.39,145.1,147.09,139785.0,146.68,147.39,145.1,147.09,139785.0
2023-11-10 10:00:00,146.94,147.48,145.67,146.84,154837.0,146.94,147.48,145.67,146.84,154837.0
2023-11-10 10:30:00,146.94,147.07,146.12,146.83,77484.0,146.94,147.07,146.12,146.83,77484.0
2023-11-10 11:00:00,146.89,147.71,146.81,147.49,100205.0,146.89,147.71,146.81,147.49,100205.0
2023-11-10 11:30:00,147.56,148.62,146.9,148.54,122380.0,147.56,148.62,146.9,148.54,122380.0
2023-11-10 12:00:00,148.58,148.74,147.63,148.01,135287.0,148.58,148.74,147.63,148.01,135287.0
2023-11-10 12:30:00,147.97,148.41,147.93,148.1,66378.0,147.97,148.41,147.93,148.1,66378.0
2023-11-10 13:00:00,148.1,149.07,147.82,148.44,80603.0,148.1,149.07,147.82,148.44,80603.0
2023-11-10 13:30:00,148.4,148.77,148.19,148.3,72310.0,148.4,148.77,148.19,148.3,72310.0
2023-11-10 14:00:00,148.32,148.36,147.84,148.05,69906.0,148.32,148.36,147.84,148.05,69906.0
2023-11-10 14:30:00,148.11,148.19,147.26,147.44,73888.0,148.11,148.19,147.26,147.44,73888.0
2023-11-10 15:00:00,147.43,147.53,146.84,147.51,76070.0,147.43,147.53,146.84,147.51,76070.0
2023-11-10 15:30:00,147.51,147.93,147.27,147.87,326235.0,147.51,147.93,147.27,147.87,326235.0
2023-11-13 09:30:00,147.65,149.0,147.28,148.19,161503.0,147.65,149.0,147.28,148.19,161503.0
2023-11-13 10:00:00,148.2,149.63,147.82,149.0,169893.0,148.2,149.63,147.82,149.0,169893.0
2023-11-13 10:30:00,149.06,151.13,148.75,151.12,152719.0,149.06,151.13,148.75,151.12,152719.0
2023-11-13 11:00:00,151.13,151.98,150.57,150.78,248227.0,151.13,151.98,150.57,150.78,248227.0
2023-11-13 11:30:00,150.61,151.38,150.3,151.11,93274.0,150.61,151.38,150.3,151.11,93274.0
2023-11-13 12:00:00,151.13,151.69,150.9,151.36,84679.0,151.13,151.69,150.9,151.36,84679.0
2023-11-13 12:30:00,151.37,151.4,150.32,150.47,82884.0,151.37,151.4,150.32,150.47,82884.0
2023-11-13 13:00:00,150.46,150.52,149.7,150.2,59376.0,150.46,150.52,149.7,150.2,59376.0
2023-11-13 13:30:00,150.17,150.73,150.09,150.6,76771.0,150.17,150.73,150.09,150.6,76771.0
2023-11-13 14:00:00,150.63,150.79,149.93,150.46,62888.0,150.63,150.79,149.93,150.46,62888.0
2023-11-13 14:30:00,150.46,150.66,150.17,150.36,120274.0,150.46,150.66,150.17,150.36,120274.0
2023-11-13 15:00:00,150.34,150.43,149.87,150.18,108035.0,150.34,150.43,149.87,150.18,108035.0
2023-11-13 15:30:00,150.13,150.27,149.71,150.05,259985.0,150.13,150.27,149.71,150.05,259985.0
2023-11-14 09:30:00,153.09,155.05,152.57,154.97,209609.0,153.09,155.05,152.57,154.97,209609.0
2023-11-14 10:00:00,155.0,155.87,154.26,154.4,133617.0,155.0,155.87,154.26,154.4,133617.0
2023-11-14 10:30:00,154.39,155.46,153.84,155.21,148955.0,154.39,155.46,153.84,155.21,148955.0
2023-11-14 11:00:00,155.23,156.21,155.22,155.84,93889.0,155.23,156.21,155.22,155.84,93889.0
2023-11-14 11:30:00,155.83,156.0,155.53,155.76,54585.0,155.83,156.0,155.53,155.76,54585.0
2023-11-14 12:00:00,155.76,155.81,155.1,155.1,57215.0,155.76,155.81,155.1,155.1,57215.0
2023-11-14 12:30:00,155.11,155.31,154.7,155.07,60554.0,155.11,155.31,154.7,155.07,60554.0
2023-11-14 13:00:00,155.07,155.41,154.97,155.38,57760.0,155.07,155.41,154.97,155.38,57760.0
2023-11-14 13:30:00,155.36,155.48,154.79,154.8,65318.0,155.36,155.48,154.79,154.8,65318.0
2023-11-14 14:00:00,154.77,154.87,154.38,154.58,72642.0,154.77,154.87,154.38,154.58,72642.0
2023-11-14 14:30:00,154.58,154.76,153.99,154.21,50247.0,154.58,154.76,153.99,154.21,50247.0
2023-11-14 15:00:00,154.23,154.31,153.79,153.89,70925.0,154.23,154.31,153.79,153.89,70925.0
2023-11-14 15:30:00,153.85,153.9,153.19,153.37,196725.0,153.85,153.9,153.19,153.37,196725.0
2023-11-15 09:30:00,153.64,155.46,153.07,155.02,123549.0,153.64,155.46,153.07,155.02,123549.0
2023-11-15 10:00:00,155.0,155.52,154.71,154.72,70522.0,155.0,155.52,154.71,154.72,70522.0
2023-11-15 10:30:00,154.79,155.76,154.61,155.46,50053.0,154.79,155.76,154.61,155.46,50053.0
2023-11-15 11:00:00,155.45,155.81,155.03,155.48,66342.0,155.45,155.81,155.03,155.48,66342.0
2023-11-15 11:30:00,155.48,155.78,154.61,154.64,46641.0,155.48,155.78,154.61,154.64,46641.0
2023-11-15 12:00:00,154.69,155.2,154.66,155.06,60884.0,154.69,155.2,154.66,155.06,60884.0
2023-11-15 12:30:00,155.08,155.2,154.56,154.59,92729.0,155.08,155.2,154.56,154.59,92729.0
2023-11-15 13:00:00,154.62,154.82,154.01,154.44,48658.0,154.62,154.82,154.01,154.44,48658.0
2023-11-15 13:30:00,154.3,154.71,154.29,154.66,20823.0,154.3,154.71,154.29,154.66,20823.0
2023-11-15 14:00:00,154.66,154.89,154.0,154.39,61442.0,154.66,154.89,154.0,154.39,61442.0
2023-11-15 14:30:00,154.38,154.48,154.15,154.26,33620.0,154.38,154.48,154.15,154.26,33620.0
2023-11-15 15:00:00,154.25,154.3,153.65,153.88,74250.0,154.25,154.3,153.65,153.88,74250.0
2023-11-15 15:30:00,153.89,154.19,153.82,153.9,206868.0,153.89,154.19,153.82,153.9,206868.0
2023-11-16 09:30:00,153.95,154.07,152.78,153.58,69678.0,153.95,154.07,152.78,153.58,69678.0
2023-11-16 10:00:00,153.59,153.97,153.15,153.5,54534.0,153.59,153.97,153.15,153.5,54534.0
2023-11-16 10:30:00,153.5,153.76,153.0,153.17,30299.0,153.5,153.76,153.0,153.17,30299.0
2023-11-16 11:00:00,153.23,153.75,153.08,153.44,34930.0,153.23,153.75,153.08,153.44,34930.0
2023-11-16 11:30:00,153.49,154.04,153.44,153.8,27576.0,153.49,154.04,153.44,153.8,27576.0
2023-11-16 12:00:00,153.81,154.07,153.58,154.04,27209.0,153.81,154.07,153.58,154.04,27209.0
2023-11-16 12:30:00,154.03,154.4,154.0,154.3,28892.0,154.03,154.4,154.0,154.3,28892.0
2023-11-16 13:00:00,154.28,154.45,153.92,154.19,52375.0,154.28,154.45,153.92,154.19,52375.0
2023-11-16 13:30:00,154.25,154.47,154.0,154.37,48742.0,154.25,154.47,154.0,154.37,48742.0
2023-11-16 14:00:00,154.38,154.58,154.21,154.32,59459.0,154.38,154.58,154.21,154.32,59459.0
2023-11-16 14:30:00,154.28,154.42,154.12,154.28,49866.0,154.28,154.42,154.12,154.28,49866.0
2023-11-16 15:00:00,154.28,154.89,154.17,154.68,63408.0,154.28,154.89,154.17,154.68,63408.0
2023-11-16 15:30:00,154.68,154.98,154.34,154.85,200261.0,154.68,154.98,154.34,154.85,200261.0
2023-11-17 09:30:00,154.92,155.55,153.47,154.39,69661.0,154.92,155.55,153.47,154.39,69661.0
2023-11-17 10:00:00,154.38,155.46,153.88,155.08,76845.0,154.38,155.46,153.88,155.08,76845.0
2023-11-17 10:30:00,155.1,155.24,154.63,154.81,51183.0,155.1,155.24,154.63,154.81,51183.0
2023-11-17 11:00:00,154.82,154.82,154.33,154.52,20586.0,154.82,154.82,154.33,154.52,20586.0
2023-11-17 11:30:00,154.57,154.57,154.06,154.44,59874.0,154.57,154.57,154.06,154.44,59874.0
2023-11-17 12:00:00,154.42,154.67,154.02,154.1,16920.0,154.42,154.67,154.02,154.1,16920.0
2023-11-17 12:30:00,154.11,154.14,153.72,153.81,16221.0,154.11,154.14,153.72,153.81,16221.0
2023-11-17 13:00:00,153.75,154.06,153.42,153.7,22276.0,153.75,154.06,153.42,153.7,22276.0
2023-11-17 13:30:00,153.69,153.99,153.61,153.87,13941.0,153.69,153.99,153.61,153.87,13941.0
2023-11-17 14:00:00,153.9,154.2,153.86,154.03,25455.0,153.9,154.2,153.86,154.03,25455.0
2023-11-17 14:30:00,154.09,154.1,153.61,153.89,26195.0,154.09,154.1,153.61,153.89,26195.0
2023-11-17 15:00:00,153.92,154.17,153.83,154.05,37178.0,153.92,154.17,153.83,154.05,37178.0
2023-11-17 15:30:00,154.04,154.47,153.66,154.43,98702.0,154.04,154.47,153.66,154.43,98702.0
2023-11-20 09:30:00,154.18,155.72,153.33,155.42,66434.0,154.18,155.72,153.33,155.42,66434.0
2023-11-20 10:00:00,155.47,155.89,154.86,154.9,48076.0,155.47,155.89,154.86,154.9,48076.0
2023-11-20 10:30:00,154.91,155.56,154.91,155.51,17677.0,154.91,155.56,154.91,155.51,17677.0
2023-11-20 11:00:00,155.55,155.56,154.85,154.94,40204.0,155.55,155.56,154.85,154.94,40204.0
2023-11-20 11:30:00,154.97,155.3,154.9,154.96,60639.0,154.97,155.3,154.9,154.96,60639.0
2023-11-20 12:00:00,154.92,155.49,154.8,155.28,39171.0,154.92,155.49,154.8,155.28,39171.0
2023-11-20 12:30:00,155.25,155.71,155.0,155.61,57126.0,155.25,155.71,155.0,155.61,57126.0
2023-11-20 13:00:00,155.67,156.54,155.54,156.41,46655.0,155.67,156.54,155.54,156.41,46655.0
2023-11-20 13:30:00,156.4,156.47,156.04,156.06,38405.0,156.4,156.47,156.04,156.06,38405.0
2023-11-20 14:00:00,156.08,156.08,155.7,155.9,25188.0,156.08,156.08,155.7,155.9,25188.0
2023-11-20 14:30:00,155.93,156.34,155.73,156.29,26504.0,155.93,156.34,155.73,156.29,26504.0
2023-11-20 15:00:00,156.31,156.51,156.0,156.0,24265.0,156.31,156.51,156.0,156.0,24265.0
2023-11-20 15:30:00,155.99,156.07,155.62,155.9,98955.0,155.99,156.07,155.62,155.9,98955.0
2023-11-21 09:30:00,155.61,156.96,155.61,156.06,29329.0,155.61,156.96,155.61,156.06,29329.0
2023-11-21 10:00:00,156.11,156.44,154.92,155.14,23278.0,156.11,156.44,154.92,155.14,23278.0
2023-11-21 10:30:00,155.2,155.39,154.66,155.39,24808.0,155.2,155.39,154.66,155.39,24808.0
2023-11-21 11:00:00,155.34,155.78,155.21,155.75,19583.0,155.34,155.78,155.21,155.75,19583.0
2023-11-21 11:30:00,155.68,155.75,155.41,155.5,16934.0,155.68,155.75,155.41,155.5,16934.0
2023-11-21 12:00:00,155.49,155.65,155.36,155.47,24545.0,155.49,155.65,155.36,155.47,24545.0
2023-11-21 12:30:00,155.55,155.67,155.39,155.55,21529.0,155.55,155.67,155.39,155.55,21529.0
2023-11-21 13:00:00,155.61,155.66,155.35,155.49,16929.0,155.61,155.66,155.35,155.49,16929.0
2023-11-21 13:30:00,155.42,155.8,155.42,155.6,19996.0,155.42,155.8,155.42,155.6,19996.0
2023-11-21 14:00:00,155.56,155.71,155.23,155.7,18717.0,155.56,155.71,155.23,155.7,18717.0
2023-11-21 14:30:00,155.7,155.72,155.46,155.7,22384.0,155.7,155.72,155.46,155.7,22384.0
2023-11-21 15:00:00,155.72,156.21,155.7,155.93,53609.0,155.72,156.21,155.7,155.93,53609.0
2023-11-21 15:30:00,155.94,156.05,155.69,155.74,104873.0,155.94,156.05,155.69,155.74,104873.0
2023-11-22 09:30:00,156.4,156.89,155.95,156.66,36855.0,156.4,156.89,155.95,156.66,36855.0
2023-11-22 10:00:00,156.76,157.42,156.32,157.14,51251.0,156.76,157.42,156.32,157.14,51251.0
2023-11-22 10:30:00,157.18,157.5,157.03,157.33,50432.0,157.18,157.5,157.03,157.33,50432.0
2023-11-22 11:00:00,157.27,157.41,157.05,157.28,42087.0,157.27,157.41,157.05,157.28,42087.0
2023-11-22 11:30:00,157.36,157.45,157.05,157.43,58722.0,157.36,157.45,157.05,157.43,58722.0
2023-11-22 12:00:00,157.42,157.6,157.2,157.34,26206.0,157.42,157.6,157.2,157.34,26206.0
2023-11-22 12:30:00,157.34,157.59,157.23,157.28,22371.0,157.34,157.59,157.23,157.28,22371.0
2023-11-22 13:00:00,157.22,157.36,157.1,157.18,49711.0,157.22,157.36,157.1,157.18,49711.0
2023-11-22 13:30:00,157.18,157.24,156.73,156.95,28769.0,157.18,157.24,156.73,156.95,28769.0
2023-11-22 14:00:00,156.99,157.0,156.67,156.75,30886.0,156.99,157.0,156.67,156.75,30886.0
2023-11-22 14:30:00,156.72,156.74,156.23,156.42,31315.0,156.72,156.74,156.23,156.42,31315.0
2023-11-22 15:00:00,156.38,156.4,156.14,156.2,53873.0,156.38,156.4,156.14,156.2,53873.0
2023-11-22 15:30:00,156.19,156.22,155.81,155.88,126895.0,156.19,156.22,155.81,155.88,126895.0
2023-11-24 09:30:00,156.4,156.54,155.51,155.76,35198.0,156.4,156.54,155.51,155.76,35198.0
2023-11-24 10:00:00,155.82,156.1,155.44,155.44,30892.0,155.82,156.1,155.44,155.44,30892.0
2023-11-24 10:30:00,155.44,156.03,155.44,155.7,22716.0,155.44,156.03,155.44,155.7,22716.0
2023-11-24 11:00:00,155.72,155.88,155.54,155.6,16344.0,155.72,155.88,155.54,155.6,16344.0
2023-11-24 11:30:00,155.6,155.78,155.43,155.75,25480.0,155.6,155.78,155.43,155.75,25480.0
2023-11-24 12:00:00,155.67,155.94,155.47,155.74,40314.0,155.67,155.94,155.47,155.74,40314.0
2023-11-24 12:30:00,155.75,156.38,155.62,156.38,75717.0,155.75,156.38,155.62,156.38,75717.0
2023-11-27 09:30:00,156.05,157.1,156.01,157.0,41348.0,156.05,157.1,156.01,157.0,41348.0
2023-11-27 10:00:00,157.05,157.52,156.84,157.52,31751.0,157.05,157.52,156.84,157.52,31751.0
2023-11-27 10:30:00,157.53,157.53,156.96,157.06,31822.0,157.53,157.53,156.96,157.06,31822.0
2023-11-27 11:00:00,157.1,157.15,156.66,156.88,23088.0,157.1,157.15,156.66,156.88,23088.0
2023-11-27 11:30:00,156.91,157.2,156.52,157.04,24760.0,156.91,157.2,156.52,157.04,24760.0
2023-11-27 12:00:00,157.04,157.22,156.86,157.13,24143.0,157.04,157.22,156.86,157.13,24143.0
2023-11-27 12:30:00,157.14,157.46,156.98,157.46,23033.0,157.14,157.46,156.98,157.46,23033.0
2023-11-27 13:00:00,157.39,157.58,157.15,157.32,30546.0,157.39,157.58,157.15,157.32,30546.0
2023-11-27 13:30:00,157.32,157.51,157.2,157.41,23047.0,157.32,157.51,157.2,157.41,23047.0
2023-11-27 14:00:00,157.4,157.5,157.22,157.35,21400.0,157.4,157.5,157.22,157.35,21400.0
2023-11-27 14:30:00,157.36,157.49,157.16,157.28,44865.0,157.36,157.49,157.16,157.28,44865.0
2023-11-27 15:00:00,157.27,157.27,156.8,156.83,24096.0,157.27,157.27,156.8,156.83,24096.0
2023-11-27 15:30:00,156.84,157.01,156.11,156.26,111990.0,156.84,157.01,156.11,156.26,111990.0
2023-11-28 09:30:00,156.27,157.95,156.27,157.17,69556.0,156.27,157.95,156.27,157.17,69556.0
2023-11-28 10:00:00,157.1,157.5,156.98,157.2,65574.0,157.1,157.5,156.98,157.2,65574.0
2023-11-28 10:30:00,157.21,157.84,157.1,157.28,31727.0,157.21,157.84,157.1,157.28,31727.0
2023-11-28 11:00:00,157.28,157.88,157.28,157.68,29807.0,157.28,157.88,157.28,157.68,29807.0
2023-11-28 11:30:00,157.67,158.17,157.66,157.72,50944.0,157.67,158.17,157.66,157.72,50944.0
2023-11-28 12:00:00,157.68,157.93,157.43,157.76,18914.0,157.68,157.93,157.43,157.76,18914.0
2023-11-28 12:30:00,157.64,157.76,157.45,157.45,20759.0,157.64,157.76,157.45,157.45,20759.0
2023-11-28 13:00:00,157.4,157.4,156.9,157.37,27908.0,157.4,157.4,156.9,157.37,27908.0
2023-11-28 13:30:00,157.35,157.45,157.07,157.33,34414.0,157.35,157.45,157.07,157.33,34414.0
2023-11-28 14:00:00,157.27,157.42,157.14,157.4,20203.0,157.27,157.42,157.14,157.4,20203.0
2023-11-28 14:30:00,157.32,157.32,156.93,157.01,18025.0,157.32,157.32,156.93,157.01,18025.0
2023-11-28 15:00:00,156.95,157.02,156.61,156.82,33241.0,156.95,157.02,156.61,156.82,33241.0
2023-11-28 15:30:00,156.85,156.92,156.63,156.68,142668.0,156.85,156.92,156.63,156.68,142668.0
2023-11-29 09:30:00,157.59,158.0,156.32,157.05,66827.0,157.59,158.0,156.32,157.05,66827.0
2023-11-29 10:00:00,157.05,157.36,156.22,156.27,27113.0,157.05,157.36,156.22,156.27,27113.0
2023-11-29 10:30:00,156.33,156.69,155.87,156.19,54172.0,156.33,156.69,155.87,156.19,54172.0
2023-11-29 11:00:00,156.16,156.7,156.07,156.07,28976.0,156.16,156.7,156.07,156.07,28976.0
2023-11-29 11:30:00,156.1,156.61,155.74,156.61,33244.0,156.1,156.61,155.74,156.61,33244.0
2023-11-29 12:00:00,156.65,158.84,156.58,157.61,296839.0,156.65,158.84,156.58,157.61,296839.0
2023-11-29 12:30:00,157.54,158.14,157.32,157.62,35427.0,157.54,158.14,157.32,157.62,35427.0
2023-11-29 13:00:00,157.71,157.71,157.17,157.32,21229.0,157.71,157.71,157.17,157.32,21229.0
2023-11-29 13:30:00,157.35,157.51,157.22,157.41,30210.0,157.35,157.51,157.22,157.41,30210.0
2023-11-29 14:00:00,157.36,157.64,157.29,157.52,27479.0,157.36,157.64,157.29,157.52,27479.0
2023-11-29 14:30:00,157.47,157.77,157.4,157.73,32971.0,157.47,157.77,157.4,157.73,32971.0
2023-11-29 15:00:00,157.74,157.83,157.2,157.27,51875.0,157.74,157.83,157.2,157.27,51875.0
2023-11-29 15:30:00,157.25,157.59,156.91,157.07,127068.0,157.25,157.59,156.91,157.07,127068.0
2023-11-30 09:30:00,157.17,158.27,157.14,158.19,42408.0,157.17,158.27,157.14,158.19,42408.0
2023-11-30 10:00:00,158.27,158.3,157.55,157.79,54025.0,158.27,158.3,157.55,157.79,54025.0
2023-11-30 10:30:00,157.74,158.05,157.28,157.61,12931.0,157.74,158.05,157.28,157.61,12931.0
2023-11-30 11:00:00,157.63,157.72,157.11,157.15,26130.0,157.63,157.72,157.11,157.15,26130.0
2023-11-30 11:30:00,157.13,157.25,156.73,156.75,20232.0,157.13,157.25,156.73,156.75,20232.0
2023-11-30 12:00:00,156.69,157.12,156.53,156.81,20574.0,156.69,157.12,156.53,156.81,20574.0
2023-11-30 12:30:00,156.79,157.04,156.66,156.84,17900.0,156.79,157.04,156.66,156.84,17900.0
2023-11-30 13:00:00,156.79,156.92,156.5,156.85,21267.0,156.79,156.92,156.5,156.85,21267.0
2023-11-30 13:30:00,156.87,157.02,156.67,156.98,17560.0,156.87,157.02,156.67,156.98,17560.0
2023-11-30 14:00:00,156.99,157.09,156.63,156.97,26298.0,156.99,157.09,156.63,156.97,26298.0
2023-11-30 14:30:00,157.0,157.41,156.94,157.25,30500.0,157.0,157.41,156.94,157.25,30500.0
2023-11-30 15:00:00,157.26,157.26,156.8,156.99,15966.0,157.26,157.26,156.8,156.99,15966.0
2023-11-30 15:30:00,157.02,158.54,157.0,158.12,168550.0,157.02,158.54,157.0,158.12,168550.0
2023-12-01 09:30:00,158.69,161.61,158.27,158.43,146469.0,158.69,161.61,158.27,158.43,146469.0
2023-12-01 10:00:00,158.45,158.86,157.36,157.37,47577.0,158.45,158.86,157.36,157.37,47577.0
2023-12-01 10:30:00,157.37,158.13,157.2,157.84,76847.0,157.37,158.13,157.2,157.84,76847.0
2023-12-01 11:00:00,157.89,158.0,157.2,157.97,77876.0,157.89,158.0,157.2,157.97,77876.0
2023-12-01 11:30:00,157.89,158.68,157.67,158.4,62894.0,157.89,158.68,157.67,158.4,62894.0
2023-12-01 12:00:00,158.4,159.12,158.19,159.12,49617.0,158.4,159.12,158.19,159.12,49617.0
2023-12-01 12:30:00,159.14,159.39,158.75,158.8,46813.0,159.14,159.39,158.75,158.8,46813.0
2023-12-01 13:00:00,158.81,159.04,158.42,159.04,37963.0,158.81,159.04,158.42,159.04,37963.0
2023-12-01 13:30:00,158.99,159.14,157.95,157.95,49873.0,158.99,159.14,157.95,157.95,49873.0
2023-12-01 14:00:00,158.0,158.49,157.91,158.44,30257.0,158.0,158.49,157.91,158.44,30257.0
2023-12-01 14:30:00,158.49,159.03,158.45,158.97,29581.0,158.49,159.03,158.45,158.97,29581.0
2023-12-01 15:00:00,158.98,159.01,158.33,158.41,45820.0,158.98,159.01,158.33,158.41,45820.0
2023-12-01 15:30:00,158.42,158.56,157.68,157.84,193438.0,158.42,158.56,157.68,157.84,193438.0
2023-12-04 09:30:00,157.75,158.45,155.67,156.32,204586.0,157.75,158.45,155.67,156.32,204586.0
2023-12-04 10:00:00,156.34,156.43,155.21,155.37,85584.0,156.34,156.43,155.21,155.37,85584.0
2023-12-04 10:30:00,155.39,155.55,154.5,154.89,124010.0,155.39,155.55,154.5,154.89,124010.0
2023-12-04 11:00:00,154.86,155.34,154.64,155.25,46211.0,154.86,155.34,154.64,155.25,46211.0
2023-12-04 11:30:00,155.16,156.27,155.16,156.24,34047.0,155.16,156.27,155.16,156.24,34047.0
2023-12-04 12:00:00,156.24,157.28,156.12,156.96,45664.0,156.24,157.28,156.12,156.96,45664.0
2023-12-04 12:30:00,156.98,157.27,156.85,157.05,44796.0,156.98,157.27,156.85,157.05,44796.0
2023-12-04 13:00:00,157.1,157.1,156.59,156.59,23325.0,157.1,157.1,156.59,156.59,23325.0
2023-12-04 13:30:00,156.55,156.68,156.22,156.5,43458.0,156.55,156.68,156.22,156.5,43458.0
2023-12-04 14:00:00,156.56,157.05,156.49,156.82,27671.0,156.56,157.05,156.49,156.82,27671.0
2023-12-04 14:30:00,156.81,157.05,156.74,156.99,45124.0,156.81,157.05,156.74,156.99,45124.0
2023-12-04 15:00:00,156.98,157.29,156.72,157.17,69235.0,156.98,157.29,156.72,157.17,69235.0
2023-12-04 15:30:00,157.19,157.75,157.01,157.55,236022.0,157.19,157.75,157.01,157.55,236022.0
2023-12-05 09:30:00,154.26,157.98,152.12,155.8,744151.0,154.26,157.98,152.12,155.8,744151.0
2023-12-05 10:00:00,155.85,156.82,153.91,154.57,279128.0,155.85,156.82,153.91,154.57,279128.0
2023-12-05 10:30:00,154.44,154.6,153.3,154.0,172426.0,154.44,154.6,153.3,154.0,172426.0
2023-12-05 11:00:00,154.06,154.84,153.96,154.77,78787.0,154.06,154.84,153.96,154.77,78787.0
2023-12-05 11:30:00,154.77,155.15,154.55,154.78,84161.0,154.77,155.15,154.55,154.78,84161.0
2023-12-05 12:00:00,154.8,155.62,154.79,155.3,53620.0,154.8,155.62,154.79,155.3,53620.0
2023-12-05 12:30:00,155.27,155.31,154.49,154.9,32177.0,155.27,155.31,154.49,154.9,32177.0
2023-12-05 13:00:00,154.88,155.43,154.57,155.27,46634.0,154.88,155.43,154.57,155.27,46634.0
2023-12-05 13:30:00,155.27,155.82,155.0,155.81,54900.0,155.27,155.82,155.0,155.81,54900.0
2023-12-05 14:00:00,155.81,156.39,155.68,156.19,54594.0,155.81,156.39,155.68,156.19,54594.0
2023-12-05 14:30:00,156.18,156.28,155.86,156.08,74548.0,156.18,156.28,155.86,156.08,74548.0
2023-12-05 15:00:00,156.1,156.27,155.64,156.06,69942.0,156.1,156.27,155.64,156.06,69942.0
2023-12-05 15:30:00,156.07,156.82,155.97,156.76,310325.0,156.07,156.82,155.97,156.76,310325.0
2023-12-06 09:30:00,157.5,158.81,157.34,158.55,95924.0,157.5,158.81,157.34,158.55,95924.0
2023-12-06 10:00:00,158.49,158.53,157.05,157.22,79176.0,158.49,158.53,157.05,157.22,79176.0
2023-12-06 10:30:00,157.36,157.9,157.28,157.87,46701.0,157.36,157.9,157.28,157.87,46701.0
2023-12-06 11:00:00,157.96,158.04,157.2,157.49,57482.0,157.96,158.04,157.2,157.49,57482.0
2023-12-06 11:30:00,157.52,157.81,157.34,157.81,75279.0,157.52,157.81,157.34,157.81,75279.0
2023-12-06 12:00:00,157.76,158.43,157.63,157.79,76195.0,157.76,158.43,157.63,157.79,76195.0
2023-12-06 12:30:00,157.73,157.98,157.28,157.35,45421.0,157.73,157.98,157.28,157.35,45421.0
2023-12-06 13:00:00,157.35,157.8,157.21,157.41,34469.0,157.35,157.8,157.21,157.41,34469.0
2023-12-06 13:30:00,157.38,157.43,157.03,157.41,42359.0,157.38,157.43,157.03,157.41,42359.0
2023-12-06 14:00:00,157.41,157.46,157.02,157.06,41694.0,157.41,157.46,157.02,157.06,41694.0
2023-12-06 14:30:00,157.08,157.51,157.08,157.46,103123.0,157.08,157.51,157.08,157.46,103123.0
2023-12-06 15:00:00,157.45,157.53,156.82,156.89,155402.0,157.45,157.53,156.82,156.89,155402.0
2023-12-06 15:30:00,156.89,157.44,156.54,157.34,414861.0,156.89,157.44,156.54,157.34,414861.0
2023-12-07 09:30:00,155.1,155.85,154.1,154.78,251075.0,155.1,155.85,154.1,154.78,251075.0
2023-12-07 10:00:00,154.78,155.13,153.84,154.04,207162.0,154.78,155.13,153.84,154.04,207162.0
2023-12-07 10:30:00,154.04,154.49,153.8,154.43,81385.0,154.04,154.49,153.8,154.43,81385.0
2023-12-07 11:00:00,154.42,154.61,153.89,154.04,36049.0,154.42,154.61,153.89,154.04,36049.0
2023-12-07 11:30:00,154.09,154.5,154.08,154.13,24632.0,154.09,154.5,154.08,154.13,24632.0
2023-12-07 12:00:00,154.12,154.18,153.77,154.06,37253.0,154.12,154.18,153.77,154.06,37253.0
2023-12-07 12:30:00,154.08,154.34,153.7,153.98,67191.0,154.08,154.34,153.7,153.98,67191.0
2023-12-07 13:00:00,153.98,154.11,153.61,153.87,55229.0,153.98,154.11,153.61,153.87,55229.0
2023-12-07 13:30:00,153.83,154.01,153.63,153.74,98587.0,153.83,154.01,153.63,153.74,98587.0
2023-12-07 14:00:00,153.78,154.04,153.55,153.95,58781.0,153.78,154.04,153.55,153.95,58781.0
2023-12-07 14:30:00,153.97,154.22,153.83,153.95,58251.0,153.97,154.22,153.83,153.95,58251.0
2023-12-07 15:00:00,153.95,154.19,153.8,153.87,115405.0,153.95,154.19,153.8,153.87,115405.0
2023-12-07 15:30:00,153.89,154.25,153.59,154.2,346397.0,153.89,154.25,153.59,154.2,346397.0
2023-12-08 09:30:00,154.38,155.06,154.08,155.0,53734.0,154.38,155.06,154.08,155.0,53734.0
2023-12-08 10:00:00,155.21,156.15,155.1,155.18,74937.0,155.21,156.15,155.1,155.18,74937.0
2023-12-08 10:30:00,155.18,155.48,154.84,155.34,45880.0,155.18,155.48,154.84,155.34,45880.0
2023-12-08 11:00:00,155.4,155.41,154.87,154.93,74417.0,155.4,155.41,154.87,154.93,74417.0
2023-12-08 11:30:00,154.97,155.61,154.85,155.6,43514.0,154.97,155.61,154.85,155.6,43514.0
2023-12-08 12:00:00,155.64,155.77,155.44,155.72,122560.0,155.64,155.77,155.44,155.72,122560.0
2023-12-08 12:30:00,155.72,155.88,155.44,155.83,57485.0,155.72,155.88,155.44,155.83,57485.0
2023-12-08 13:00:00,155.82,155.92,155.59,155.72,53448.0,155.82,155.92,155.59,155.72,53448.0
2023-12-08 13:30:00,155.72,155.73,155.44,155.65,36536.0,155.72,155.73,155.44,155.65,36536.0
2023-12-08 14:00:00,155.65,156.73,155.62,156.43,95132.0,155.65,156.73,155.62,156.43,95132.0
2023-12-08 14:30:00,156.43,156.48,155.94,156.03,102527.0,156.43,156.48,155.94,156.03,102527.0
2023-12-08 15:00:00,156.11,156.13,155.58,155.7,106361.0,156.11,156.13,155.58,155.7,106361.0
2023-12-08 15:30:00,155.7,155.92,155.19,155.28,332987.0,155.7,155.92,155.19,155.28,332987.0
2023-12-11 09:30:00,154.41,155.05,153.51,154.24,136502.0,154.41,155.05,153.51,154.24,136502.0
2023-12-11 10:00:00,154.25,154.29,153.77,153.85,128715.0,154.25,154.29,153.77,153.85,128715.0
2023-12-11 10:30:00,153.84,153.97,153.25,153.92,100501.0,153.84,153.97,153.25,153.92,100501.0
2023-12-11 11:00:00,153.89,154.16,153.49,153.63,91341.0,153.89,154.16,153.49,153.63,91341.0
2023-12-11 11:30:00,153.63,153.86,153.42,153.54,75917.0,153.63,153.86,153.42,153.54,75917.0
2023-12-11 12:00:00,153.51,153.68,153.04,153.07,85949.0,153.51,153.68,153.04,153.07,85949.0
2023-12-11 12:30:00,153.06,153.53,153.06,153.16,74130.0,153.06,153.53,153.06,153.16,74130.0
2023-12-11 13:00:00,153.17,153.22,152.78,152.78,77738.0,153.17,153.22,152.78,152.78,77738.0
2023-12-11 13:30:00,152.79,152.96,152.57,152.72,85669.0,152.79,152.96,152.57,152.72,85669.0
2023-12-11 14:00:00,152.7,152.87,152.25,152.75,79663.0,152.7,152.87,152.25,152.75,79663.0
2023-12-11 14:30:00,152.72,152.77,152.49,152.53,59136.0,152.72,152.77,152.49,152.53,59136.0
2023-12-11 15:00:00,152.52,152.61,152.22,152.3,92022.0,152.52,152.61,152.22,152.3,92022.0
2023-12-11 15:30:00,152.31,152.69,152.1,152.56,258632.0,152.31,152.69,152.1,152.56,258632.0
2023-12-12 09:30:00,155.14,156.5,154.66,155.52,159952.0,155.14,156.5,154.66,155.52,159952.0
2023-12-12 10:00:00,155.51,156.24,154.85,156.13,61464.0,155.51,156.24,154.85,156.13,61464.0
2023-12-12 10:30:00,156.13,156.52,155.83,156.1,58199.0,156.13,156.52,155.83,156.1,58199.0
2023-12-12 11:00:00,156.07,156.85,155.99,156.85,74964.0,156.07,156.85,155.99,156.85,74964.0
2023-12-12 11:30:00,156.86,156.86,156.08,156.25,44676.0,156.86,156.86,156.08,156.25,44676.0
2023-12-12 12:00:00,156.21,156.63,155.96,156.41,43643.0,156.21,156.63,155.96,156.41,43643.0
2023-12-12 12:30:00,156.45,156.92,156.4,156.74,35514.0,156.45,156.92,156.4,156.74,35514.0
2023-12-12 13:00:00,156.76,156.94,156.73,156.93,37675.0,156.76,156.94,156.73,156.93,37675.0
2023-12-12 13:30:00,156.96,157.06,156.86,156.96,43463.0,156.96,157.06,156.86,156.96,43463.0
2023-12-12 14:00:00,156.96,157.34,156.91,157.28,56075.0,156.96,157.34,156.91,157.28,56075.0
2023-12-12 14:30:00,157.28,157.28,156.7,156.8,75070.0,157.28,157.28,156.7,156.8,75070.0
2023-12-12 15:00:00,156.81,156.92,156.4,156.83,61895.0,156.81,156.92,156.4,156.83,61895.0
2023-12-12 15:30:00,156.83,157.22,156.54,157.16,342461.0,156.83,157.22,156.54,157.16,342461.0
2023-12-13 09:30:00,161.14,163.23,161.01,161.61,626629.0,161.14,163.23,161.01,161.61,626629.0
2023-12-13 10:00:00,161.59,162.24,160.84,161.91,180210.0,161.59,162.24,160.84,161.91,180210.0
2023-12-13 10:30:00,161.91,162.15,161.37,161.8,138294.0,161.91,162.15,161.37,161.8,138294.0
2023-12-13 11:00:00,161.86,161.86,161.32,161.74,99554.0,161.86,161.86,161.32,161.74,99554.0
2023-12-13 11:30:00,161.72,162.04,161.39,161.68,126173.0,161.72,162.04,161.39,161.68,126173.0
2023-12-13 12:00:00,161.68,162.02,161.35,162.0,79599.0,161.68,162.02,161.35,162.0,79599.0
2023-12-13 12:30:00,162.0,162.2,161.57,161.6,99496.0,162.0,162.2,161.57,161.6,99496.0
2023-12-13 13:00:00,161.6,161.85,161.19,161.73,99234.0,161.6,161.85,161.19,161.73,99234.0
2023-12-13 13:30:00,161.73,162.1,161.31,162.06,120787.0,161.73,162.1,161.31,162.06,120787.0
2023-12-13 14:00:00,162.07,162.52,161.39,162.21,243494.0,162.07,162.52,161.39,162.21,243494.0
2023-12-13 14:30:00,162.2,163.69,162.17,163.5,160391.0,162.2,163.69,162.17,163.5,160391.0
2023-12-13 15:00:00,163.5,163.74,162.62,163.31,247760.0,163.5,163.74,162.62,163.31,247760.0
2023-12-13 15:30:00,163.38,164.04,162.96,163.11,479978.0,163.38,164.04,162.96,163.11,479978.0
2023-12-14 09:30:00,163.29,164.85,162.4,164.12,219776.0,163.29,164.85,162.4,164.12,219776.0
2023-12-14 10:00:00,164.06,164.11,162.7,162.86,149341.0,164.06,164.11,162.7,162.86,149341.0
2023-12-14 10:30:00,162.85,163.69,162.82,163.68,121691.0,162.85,163.69,162.82,163.68,121691.0
2023-12-14 11:00:00,163.64,163.67,162.98,163.3,102441.0,163.64,163.67,162.98,163.3,102441.0
2023-12-14 11:30:00,163.3,164.17,163.2,163.93,93203.0,163.3,164.17,163.2,163.93,93203.0
2023-12-14 12:00:00,163.96,164.75,163.83,164.7,79690.0,163.96,164.75,163.83,164.7,79690.0
2023-12-14 12:30:00,164.69,164.71,164.06,164.06,78773.0,164.69,164.71,164.06,164.06,78773.0
2023-12-14 13:00:00,164.01,164.03,163.73,163.8,58112.0,164.01,164.03,163.73,163.8,58112.0
2023-12-14 13:30:00,163.77,163.9,163.17,163.48,57445.0,163.77,163.9,163.17,163.48,57445.0
2023-12-14 14:00:00,163.42,164.05,163.42,163.81,92352.0,163.42,164.05,163.42,163.81,92352.0
2023-12-14 14:30:00,163.81,164.07,163.57,164.03,99323.0,163.81,164.07,163.57,164.03,99323.0
2023-12-14 15:00:00,164.0,164.32,163.97,164.02,133584.0,164.0,164.32,163.97,164.02,133584.0
2023-12-14 15:30:00,164.0,164.21,163.7,163.9,310788.0,164.0,164.21,163.7,163.9,310788.0
2023-12-15 09:30:00,163.68,163.86,161.36,161.86,335335.0,163.68,163.86,161.36,161.86,335335.0
2023-12-15 10:00:00,161.95,162.74,161.86,162.69,93348.0,161.95,162.74,161.86,162.69,93348.0
2023-12-15 10:30:00,162.7,162.92,162.41,162.46,95718.0,162.7,162.92,162.41,162.46,95718.0
2023-12-15 11:00:00,162.49,162.56,160.35,161.47,152767.0,162.49,162.56,160.35,161.47,152767.0
2023-12-15 11:30:00,161.46,162.32,161.45,162.3,280201.0,161.46,162.32,161.45,162.3,280201.0
2023-12-15 12:00:00,162.34,162.4,161.6,161.86,91951.0,162.34,162.4,161.6,161.86,91951.0
2023-12-15 12:30:00,161.86,161.97,161.1,161.39,88697.0,161.86,161.97,161.1,161.39,88697.0
2023-12-15 13:00:00,161.35,161.56,161.34,161.42,78630.0,161.35,161.56,161.34,161.42,78630.0
2023-12-15 13:30:00,161.43,161.65,160.82,160.92,91634.0,161.43,161.65,160.82,160.92,91634.0
2023-12-15 14:00:00,160.94,161.1,160.62,160.64,65056.0,160.94,161.1,160.62,160.64,65056.0
2023-12-15 14:30:00,160.63,160.77,159.93,160.16,111421.0,160.63,160.77,159.93,160.16,111421.0
2023-12-15 15:00:00,160.17,160.22,159.87,160.12,138387.0,160.17,160.22,159.87,160.12,138387.0
2023-12-15 15:30:00,160.14,160.46,159.25,160.2,1251970.0,160.14,160.46,159.25,160.2,1251970.0
2023-12-18 09:30:00,160.54,161.45,159.78,160.43,91608.0,160.54,161.45,159.78,160.43,91608.0
2023-12-18 10:00:00,160.32,160.57,159.23,159.34,66423.0,160.32,160.57,159.23,159.34,66423.0
2023-12-18 10:30:00,159.33,159.46,158.56,158.58,65630.0,159.33,159.46,158.56,158.58,65630.0
2023-12-18 11:00:00,158.62,159.05,158.37,158.64,76708.0,158.62,159.05,158.37,158.64,76708.0
2023-12-18 11:30:00,158.68,159.29,158.6,159.0,38700.0,158.68,159.29,158.6,159.0,38700.0
2023-12-18 12:00:00,159.0,159.06,158.76,158.81,44297.0,159.0,159.06,158.76,158.81,44297.0
2023-12-18 12:30:00,158.81,158.94,158.17,158.28,53975.0,158.81,158.94,158.17,158.28,53975.0
2023-12-18 13:00:00,158.28,158.62,157.84,158.36,76817.0,158.28,158.62,157.84,158.36,76817.0
2023-12-18 13:30:00,158.45,158.6,158.23,158.47,43116.0,158.45,158.6,158.23,158.47,43116.0
2023-12-18 14:00:00,158.5,158.55,158.05,158.14,46797.0,158.5,158.55,158.05,158.14,46797.0
2023-12-18 14:30:00,158.14,158.53,157.91,158.38,54553.0,158.14,158.53,157.91,158.38,54553.0
2023-12-18 15:00:00,158.39,158.47,158.01,158.33,68947.0,158.39,158.47,158.01,158.33,68947.0
2023-12-18 15:30:00,158.34,158.64,158.21,158.55,165614.0,158.34,158.64,158.21,158.55,165614.0
2023-12-19 09:30:00,158.64,159.07,157.75,158.64,92222.0,158.64,159.07,157.75,158.64,92222.0
2023-12-19 10:00:00,158.52,159.15,158.5,158.88,76863.0,158.52,159.15,158.5,158.88,76863.0
2023-12-19 10:30:00,158.9,159.08,158.18,158.47,58205.0,158.9,159.08,158.18,158.47,58205.0
2023-12-19 11:00:00,158.54,158.59,158.11,158.32,35372.0,158.54,158.59,158.11,158.32,35372.0
2023-12-19 11:30:00,158.35,158.72,158.19,158.48,23780.0,158.35,158.72,158.19,158.48,23780.0
2023-12-19 12:00:00,158.48,158.72,158.39,158.62,18687.0,158.48,158.72,158.39,158.62,18687.0
2023-12-19 12:30:00,158.59,158.86,158.45,158.66,19992.0,158.59,158.86,158.45,158.66,19992.0
2023-12-19 13:00:00,158.6,158.71,158.41,158.67,15590.0,158.6,158.71,158.41,158.67,15590.0
2023-12-19 13:30:00,158.67,158.82,158.46,158.74,15846.0,158.67,158.82,158.46,158.74,15846.0
2023-12-19 14:00:00,158.79,159.18,158.71,159.04,23208.0,158.79,159.18,158.71,159.04,23208.0
2023-12-19 14:30:00,159.06,159.24,159.01,159.24,24379.0,159.06,159.24,159.01,159.24,24379.0
2023-12-19 15:00:00,159.24,159.65,159.2,159.45,72449.0,159.24,159.65,159.2,159.45,72449.0
2023-12-19 15:30:00,159.45,159.77,159.18,159.4,166074.0,159.45,159.77,159.18,159.4,166074.0
2023-12-20 09:30:00,158.11,160.17,157.83,159.26,75128.0,158.11,160.17,157.83,159.26,75128.0
2023-12-20 10:00:00,159.25,159.74,159.08,159.64,38141.0,159.25,159.74,159.08,159.64,38141.0
2023-12-20 10:30:00,159.67,159.89,159.4,159.57,38039.0,159.67,159.89,159.4,159.57,38039.0
2023-12-20 11:00:00,159.59,160.22,159.52,159.97,70942.0,159.59,160.22,159.52,159.97,70942.0
2023-12-20 11:30:00,159.97,160.45,159.9,160.28,41790.0,159.97,160.45,159.9,160.28,41790.0
2023-12-20 12:00:00,160.31,160.4,159.8,159.99,49994.0,160.31,160.4,159.8,159.99,49994.0
2023-12-20 12:30:00,160.0,160.07,159.63,159.96,32767.0,160.0,160.07,159.63,159.96,32767.0
2023-12-20 13:00:00,159.99,160.01,159.84,159.95,30481.0,159.99,160.01,159.84,159.95,30481.0
2023-12-20 13:30:00,159.91,160.11,159.7,160.11,41006.0,159.91,160.11,159.7,160.11,41006.0
2023-12-20 14:00:00,160.09,160.11,159.74,159.86,36348.0,160.09,160.11,159.74,159.86,36348.0
2023-12-20 14:30:00,159.87,159.92,158.17,158.37,50730.0,159.87,159.92,158.17,158.37,50730.0
2023-12-20 15:00:00,158.29,158.44,157.55,157.55,67453.0,158.29,158.44,157.55,157.55,67453.0
2023-12-20 15:30:00,157.51,158.41,157.5,157.97,186042.0,157.51,158.41,157.5,157.97,186042.0
2023-12-21 09:30:00,159.18,160.0,158.74,159.36,33258.0,159.18,160.0,158.74,159.36,33258.0
2023-12-21 10:00:00,159.41,160.42,159.3,159.96,34048.0,159.41,160.42,159.3,159.96,34048.0
2023-12-21 10:30:00,159.98,160.2,159.66,159.79,34713.0,159.98,160.2,159.66,159.79,34713.0
2023-12-21 11:00:00,159.84,159.96,159.63,159.91,33741.0,159.84,159.96,159.63,159.91,33741.0
2023-12-21 11:30:00,159.91,160.04,159.65,159.65,25100.0,159.91,160.04,159.65,159.65,25100.0
2023-12-21 12:00:00,159.64,159.67,159.31,159.4,21457.0,159.64,159.67,159.31,159.4,21457.0
2023-12-21 12:30:00,159.39,159.58,159.16,159.3,21042.0,159.39,159.58,159.16,159.3,21042.0
2023-12-21 13:00:00,159.32,159.67,159.2,159.67,21043.0,159.32,159.67,159.2,159.67,21043.0
2023-12-21 13:30:00,159.72,159.92,159.49,159.77,19482.0,159.72,159.92,159.49,159.77,19482.0
2023-12-21 14:00:00,159.78,159.89,159.6,159.71,26245.0,159.78,159.89,159.6,159.71,26245.0
2023-12-21 14:30:00,159.7,159.91,159.62,159.77,22827.0,159.7,159.91,159.62,159.77,22827.0
2023-12-21 15:00:00,159.79,160.15,159.73,160.1,43285.0,159.79,160.15,159.73,160.1,43285.0
2023-12-21 15:30:00,160.11,160.5,159.97,160.4,207539.0,160.11,160.5,159.97,160.4,207539.0
2023-12-22 09:30:00,158.88,161.25,158.88,160.87,81679.0,158.88,161.25,158.88,160.87,81679.0
2023-12-22 10:00:00,160.96,161.13,160.69,160.88,18700.0,160.96,161.13,160.69,160.88,18700.0
2023-12-22 10:30:00,160.93,161.66,160.71,161.37,26524.0,160.93,161.66,160.71,161.37,26524.0
2023-12-22 11:00:00,161.35,162.34,161.08,161.89,70113.0,161.35,162.34,161.08,161.89,70113.0
2023-12-22 11:30:00,161.97,162.78,161.97,162.74,75750.0,161.97,162.78,161.97,162.74,75750.0
2023-12-22 12:00:00,162.74,162.78,161.87,162.09,29219.0,162.74,162.78,161.87,162.09,29219.0
2023-12-22 12:30:00,162.06,162.37,161.85,162.28,29871.0,162.06,162.37,161.85,162.28,29871.0
2023-12-22 13:00:00,162.34,162.73,162.26,162.59,35764.0,162.34,162.73,162.26,162.59,35764.0
2023-12-22 13:30:00,162.65,162.9,162.46,162.5,34084.0,162.65,162.9,162.46,162.5,34084.0
2023-12-22 14:00:00,162.49,162.5,161.53,161.68,23077.0,162.49,162.5,161.53,161.68,23077.0
2023-12-22 14:30:00,161.62,162.34,161.47,162.3,26400.0,161.62,162.34,161.47,162.3,26400.0
2023-12-22 15:00:00,162.31,162.48,162.04,162.43,38729.0,162.31,162.48,162.04,162.43,38729.0
2023-12-22 15:30:00,162.44,162.47,161.9,161.97,173983.0,162.44,162.47,161.9,161.97,173983.0
2023-12-26 09:30:00,162.0,162.26,161.38,161.76,25056.0,162.0,162.26,161.38,161.76,25056.0
2023-12-26 10:00:00,161.7,161.7,161.43,161.62,17671.0,161.7,161.7,161.43,161.62,17671.0
2023-12-26 10:30:00,161.64,162.01,161.52,161.95,15472.0,161.64,162.01,161.52,161.95,15472.0
2023-12-26 11:00:00,161.92,162.02,161.85,161.95,18342.0,161.92,162.02,161.85,161.95,18342.0
2023-12-26 11:30:00,161.95,162.01,161.79,161.84,16670.0,161.95,162.01,161.79,161.84,16670.0
2023-12-26 12:00:00,161.81,161.81,161.56,161.7,12114.0,161.81,161.81,161.56,161.7,12114.0
2023-12-26 12:30:00,161.7,161.8,161.58,161.66,8840.0,161.7,161.8,161.58,161.66,8840.0
2023-12-26 13:00:00,161.63,161.7,161.55,161.6,11072.0,161.63,161.7,161.55,161.6,11072.0
2023-12-26 13:30:00,161.61,161.66,161.37,161.37,13585.0,161.61,161.66,161.37,161.37,13585.0
2023-12-26 14:00:00,161.36,161.56,161.29,161.51,12881.0,161.36,161.56,161.29,161.51,12881.0
2023-12-26 14:30:00,161.53,161.56,161.16,161.45,41704.0,161.53,161.56,161.16,161.45,41704.0
2023-12-26 15:00:00,161.51,161.68,161.41,161.64,37032.0,161.51,161.68,161.41,161.64,37032.0
2023-12-26 15:30:00,161.65,161.86,161.52,161.62,101597.0,161.65,161.86,161.52,161.62,101597.0
2023-12-27 09:30:00,161.59,161.73,160.91,161.63,44241.0,161.59,161.73,160.91,161.63,44241.0
2023-12-27 10:00:00,161.63,161.72,161.05,161.1,31526.0,161.63,161.72,161.05,161.1,31526.0
2023-12-27 10:30:00,161.06,161.26,160.95,161.06,21507.0,161.06,161.26,160.95,161.06,21507.0
2023-12-27 11:00:00,161.03,161.17,160.93,161.12,19762.0,161.03,161.17,160.93,161.12,19762.0
2023-12-27 11:30:00,161.12,161.43,161.0,161.05,22984.0,161.12,161.43,161.0,161.05,22984.0
2023-12-27 12:00:00,161.02,161.18,160.92,160.95,25095.0,161.02,161.18,160.92,160.95,25095.0
2023-12-27 12:30:00,160.98,161.04,160.5,160.56,21331.0,160.98,161.04,160.5,160.56,21331.0
2023-12-27 13:00:00,160.58,161.02,160.58,160.97,27716.0,160.58,161.02,160.58,160.97,27716.0
2023-12-27 13:30:00,160.97,161.06,160.79,160.83,23844.0,160.97,161.06,160.79,160.83,23844.0
2023-12-27 14:00:00,160.79,161.03,160.56,160.9,32454.0,160.79,161.03,160.56,160.9,32454.0
2023-12-27 14:30:00,160.9,160.98,160.63,160.78,26981.0,160.9,160.98,160.63,160.78,26981.0
2023-12-27 15:00:00,160.8,161.12,160.66,161.06,45622.0,160.8,161.12,160.66,161.06,45622.0
2023-12-27 15:30:00,161.02,161.14,160.84,161.02,140695.0,161.02,161.14,160.84,161.02,140695.0
2023-12-28 09:30:00,160.99,161.11,160.4,160.89,32797.0,160.99,161.11,160.4,160.89,32797.0
2023-12-28 10:00:00,160.89,161.08,160.87,160.92,20145.0,160.89,161.08,160.87,160.92,20145.0
2023-12-28 10:30:00,160.87,161.18,160.78,161.05,20846.0,160.87,161.18,160.78,161.05,20846.0
2023-12-28 11:00:00,160.98,161.9,160.97,161.89,22561.0,160.98,161.9,160.97,161.89,22561.0
2023-12-28 11:30:00,161.87,161.97,161.69,161.9,22867.0,161.87,161.97,161.69,161.9,22867.0
2023-12-28 12:00:00,161.89,162.25,161.78,161.78,25322.0,161.89,162.25,161.78,161.78,25322.0
2023-12-28 12:30:00,161.79,161.97,161.62,161.86,19660.0,161.79,161.97,161.62,161.86,19660.0
2023-12-28 13:00:00,161.88,162.16,161.72,162.0,22612.0,161.88,162.16,161.72,162.0,22612.0
2023-12-28 13:30:00,162.02,162.05,161.67,161.78,26460.0,162.02,162.05,161.67,161.78,26460.0
2023-12-28 14:00:00,161.79,161.89,161.74,161.88,15731.0,161.79,161.89,161.74,161.88,15731.0
2023-12-28 14:30:00,161.93,161.99,161.84,161.95,16157.0,161.93,161.99,161.84,161.95,16157.0
2023-12-28 15:00:00,161.94,161.95,161.56,161.58,28424.0,161.94,161.95,161.56,161.58,28424.0
2023-12-28 15:30:00,161.59,161.65,161.37,161.47,82772.0,161.59,161.65,161.37,161.47,82772.0
2023-12-29 09:30:00,161.5,162.92,161.5,162.38,26346.0,161.5,162.92,161.5,162.38,26346.0
2023-12-29 10:00:00,162.36,162.49,162.13,162.44,17664.0,162.36,162.49,162.13,162.44,17664.0
2023-12-29 10:30:00,162.46,162.47,161.77,161.95,26431.0,162.46,162.47,161.77,161.95,26431.0
2023-12-29 11:00:00,161.96,162.05,161.45,161.49,19012.0,161.96,162.05,161.45,161.49,19012.0
2023-12-29 11:30:00,161.56,162.21,161.53,162.04,32609.0,161.56,162.21,161.53,162.04,32609.0
2023-12-29 12:00:00,162.06,162.14,161.64,161.86,16527.0,162.06,162.14,161.64,161.86,16527.0
2023-12-29 12:30:00,161.86,162.13,161.75,162.13,19325.0,161.86,162.13,161.75,162.13,19325.0
2023-12-29 13:00:00,162.09,162.28,161.83,161.91,17300.0,162.09,162.28,161.83,161.91,17300.0
2023-12-29 13:30:00,161.9,162.02,161.81,161.83,11159.0,161.9,162.02,161.81,161.83,11159.0
2023-12-29 14:00:00,161.87,161.99,161.67,161.8,12959.0,161.87,161.99,161.67,161.8,12959.0
2023-12-29 14:30:00,161.84,161.93,161.6,161.76,21701.0,161.84,161.93,161.6,161.76,21701.0
2023-12-29 15:00:00,161.77,161.78,161.23,161.51,25539.0,161.77,161.78,161.23,161.51,25539.0
2023-12-29 15:30:00,161.51,161.55,160.72,160.97,126204.0,161.51,161.55,160.72,160.97,126204.0
2024-01-02 09:30:00,160.14,160.14,157.99,159.09,94340.0,160.14,160.14,157.99,159.09,94340.0
2024-01-02 10:00:00,159.07,159.16,158.37,158.86,54330.0,159.07,159.16,158.37,158.86,54330.0
2024-01-02 10:30:00,158.74,158.99,158.27,158.67,63565.0,158.74,158.99,158.27,158.67,63565.0
2024-01-02 11:00:00,158.56,159.7,158.49,159.4,55314.0,158.56,159.7,158.49,159.4,55314.0
2024-01-02 11:30:00,159.45,159.45,158.95,159.08,25864.0,159.45,159.45,158.95,159.08,25864.0
2024-01-02 12:00:00,159.09,159.68,159.08,159.37,36851.0,159.09,159.68,159.08,159.37,36851.0
2024-01-02 12:30:00,159.33,159.87,159.16,159.25,29048.0,159.33,159.87,159.16,159.25,29048.0
2024-01-02 13:00:00,159.28,159.59,159.22,159.47,30193.0,159.28,159.59,159.22,159.47,30193.0
2024-01-02 13:30:00,159.49,159.5,158.59,158.59,19252.0,159.49,159.5,158.59,158.59,19252.0
2024-01-02 14:00:00,158.58,158.88,158.44,158.81,20185.0,158.58,158.88,158.44,158.81,20185.0
2024-01-02 14:30:00,158.83,158.91,158.67,158.79,25687.0,158.83,158.91,158.67,158.79,25687.0
2024-01-02 15:00:00,158.8,158.95,158.3,158.76,55153.0,158.8,158.95,158.3,158.76,55153.0
2024-01-02 15:30:00,158.77,159.36,158.66,159.26,162669.0,158.77,159.36,158.66,159.26,162669.0
2024-01-03 09:30:00,158.89,158.89,158.02,158.33,48087.0,158.89,158.89,158.02,158.33,48087.0
2024-01-03 10:00:00,158.55,158.87,157.86,157.99,33648.0,158.55,158.87,157.86,157.99,33648.0
2024-01-03 10:30:00,158.05,158.07,157.48,157.93,24278.0,158.05,158.07,157.48,157.93,24278.0
2024-01-03 11:00:00,158.04,159.17,157.97,158.81,33807.0,158.04,159.17,157.97,158.81,33807.0
2024-01-03 11:30:00,158.81,159.18,158.69,158.78,25635.0,158.81,159.18,158.69,158.78,25635.0
2024-01-03 12:00:00,158.75,158.77,158.16,158.39,18854.0,158.75,158.77,158.16,158.39,18854.0
2024-01-03 12:30:00,158.43,158.59,158.17,158.42,26948.0,158.43,158.59,158.17,158.42,26948.0
2024-01-03 13:00:00,158.32,158.49,158.17,158.41,16110.0,158.32,158.49,158.17,158.41,16110.0
2024-01-03 13:30:00,158.4,158.62,158.26,158.35,16951.0,158.4,158.62,158.26,158.35,16951.0
2024-01-03 14:00:00,158.17,158.6,157.86,158.49,22642.0,158.17,158.6,157.86,158.49,22642.0
2024-01-03 14:30:00,158.53,158.59,158.25,158.34,19628.0,158.53,158.59,158.25,158.34,19628.0
2024-01-03 15:00:00,158.33,158.42,158.07,158.42,25255.0,158.33,158.42,158.07,158.42,25255.0
2024-01-03 15:30:00,158.41,158.58,158.04,158.39,141691.0,158.41,158.58,158.04,158.39,141691.0
2024-01-04 09:30:00,157.96,158.85,157.83,158.02,37406.0,157.96,158.85,157.83,158.02,37406.0
2024-01-04 10:00:00,157.93,159.13,157.81,158.84,39814.0,157.93,159.13,157.81,158.84,39814.0
2024-01-04 10:30:00,158.92,159.28,158.87,159.04,21835.0,158.92,159.28,158.87,159.04,21835.0
2024-01-04 11:00:00,159.05,160.13,159.03,159.91,37601.0,159.05,160.13,159.03,159.91,37601.0
2024-01-04 11:30:00,159.91,160.13,159.71,159.85,20508.0,159.91,160.13,159.71,159.85,20508.0
2024-01-04 12:00:00,159.88,160.35,159.72,160.28,45209.0,159.88,160.35,159.72,160.28,45209.0
2024-01-04 12:30:00,160.23,160.42,159.96,160.26,40707.0,160.23,160.42,159.96,160.26,40707.0
2024-01-04 13:00:00,160.28,160.46,159.97,160.41,74352.0,160.28,160.46,159.97,160.41,74352.0
2024-01-04 13:30:00,160.47,160.52,159.78,159.92,50681.0,160.47,160.52,159.78,159.92,50681.0
2024-01-04 14:00:00,159.92,160.01,159.36,159.43,37917.0,159.92,160.01,159.36,159.43,37917.0
2024-01-04 14:30:00,159.36,159.4,159.02,159.25,24878.0,159.36,159.4,159.02,159.25,24878.0
2024-01-04 15:00:00,159.25,159.44,159.08,159.21,42392.0,159.25,159.44,159.08,159.21,42392.0
2024-01-04 15:30:00,159.2,159.42,158.81,158.84,126674.0,159.2,159.42,158.81,158.84,126674.0
2024-01-05 09:30:00,158.52,159.21,157.79,159.21,50413.0,158.52,159.21,157.79,159.21,50413.0
2024-01-05 10:00:00,159.13,159.79,158.94,159.23,52494.0,159.13,159.79,158.94,159.23,52494.0
2024-01-05 10:30:00,159.24,159.41,158.95,159.15,23787.0,159.24,159.41,158.95,159.15,23787.0
2024-01-05 11:00:00,159.16,159.46,158.88,158.88,21006.0,159.16,159.46,158.88,158.88,21006.0
2024-01-05 11:30:00,158.88,159.2,158.88,159.09,10647.0,158.88,159.2,158.88,159.09,10647.0
2024-01-05 12:00:00,159.09,159.2,158.41,158.63,15551.0,159.09,159.2,158.41,158.63,15551.0
2024-01-05 12:30:00,158.58,158.78,158.36,158.51,17237.0,158.58,158.78,158.36,158.51,17237.0
2024-01-05 13:00:00,158.46,158.49,157.95,158.2,37992.0,158.46,158.49,157.95,158.2,37992.0
2024-01-05 13:30:00,158.22,158.52,158.18,158.18,20023.0,158.22,158.52,158.18,158.18,20023.0
2024-01-05 14:00:00,158.21,158.73,158.21,158.54,23665.0,158.21,158.73,158.21,158.54,23665.0
2024-01-05 14:30:00,158.56,158.78,158.18,158.25,38838.0,158.56,158.78,158.18,158.25,38838.0
2024-01-05 15:00:00,158.25,158.41,158.16,158.32,25750.0,158.25,158.41,158.16,158.32,25750.0
2024-01-05 15:30:00,158.31,158.58,158.09,158.17,73858.0,158.31,158.58,158.09,158.17,73858.0
2024-01-08 09:30:00,158.27,158.58,156.66,157.13,36752.0,158.27,158.58,156.66,157.13,36752.0
2024-01-08 10:00:00,157.17,158.04,157.17,157.5,47480.0,157.17,158.04,157.17,157.5,47480.0
2024-01-08 10:30:00,157.58,158.44,157.52,158.27,23261.0,157.58,158.44,157.52,158.27,23261.0
2024-01-08 11:00:00,158.27,158.43,158.09,158.31,17433.0,158.27,158.43,158.09,158.31,17433.0
2024-01-08 11:30:00,158.28,158.57,158.23,158.54,12754.0,158.28,158.57,158.23,158.54,12754.0
2024-01-08 12:00:00,158.6,158.75,158.37,158.75,13030.0,158.6,158.75,158.37,158.75,13030.0
2024-01-08 12:30:00,158.77,158.96,158.71,158.91,12607.0,158.77,158.96,158.71,158.91,12607.0
2024-01-08 13:00:00,158.89,159.18,158.85,158.86,16858.0,158.89,159.18,158.85,158.86,16858.0
2024-01-08 13:30:00,158.91,159.0,158.64,158.87,24402.0,158.91,159.0,158.64,158.87,24402.0
2024-01-08 14:00:00,158.85,158.87,158.36,158.65,21582.0,158.85,158.87,158.36,158.65,21582.0
2024-01-08 14:30:00,158.67,158.84,158.56,158.79,20495.0,158.67,158.84,158.56,158.79,20495.0
2024-01-08 15:00:00,158.78,159.03,158.37,158.43,38437.0,158.78,159.03,158.37,158.43,38437.0
2024-01-08 15:30:00,158.39,158.79,158.27,158.5,89017.0,158.39,158.79,158.27,158.5,89017.0
2024-01-09 09:30:00,158.82,160.46,158.45,159.65,85216.0,158.82,160.46,158.45,159.65,85216.0
2024-01-09 10:00:00,159.8,160.46,159.8,160.38,53874.0,159.8,160.46,159.8,160.38,53874.0
2024-01-09 10:30:00,160.38,160.87,160.18,160.65,33542.0,160.38,160.87,160.18,160.65,33542.0
2024-01-09 11:00:00,160.71,161.14,160.53,160.63,30834.0,160.71,161.14,160.53,160.63,30834.0
2024-01-09 11:30:00,160.55,160.68,160.35,160.47,16325.0,160.55,160.68,160.35,160.47,16325.0
2024-01-09 12:00:00,160.49,160.49,159.92,159.94,18307.0,160.49,160.49,159.92,159.94,18307.0
2024-01-09 12:30:00,159.95,160.33,159.68,160.23,20597.0,159.95,160.33,159.68,160.23,20597.0
2024-01-09 13:00:00,160.26,160.45,159.55,159.58,12736.0,160.26,160.45,159.55,159.58,12736.0
2024-01-09 13:30:00,159.57,159.78,159.28,159.57,15384.0,159.57,159.78,159.28,159.57,15384.0
2024-01-09 14:00:00,159.57,159.7,159.17,159.39,31285.0,159.57,159.7,159.17,159.39,31285.0
2024-01-09 14:30:00,159.41,159.62,159.31,159.38,22988.0,159.41,159.62,159.31,159.38,22988.0
2024-01-09 15:00:00,159.37,159.75,159.05,159.38,29013.0,159.37,159.75,159.05,159.38,29013.0
2024-01-09 15:30:00,159.39,159.42,159.06,159.22,116514.0,159.39,159.42,159.06,159.22,116514.0
2024-01-10 09:30:00,158.57,159.5,158.57,158.84,20753.0,158.57,159.5,158.57,158.84,20753.0
2024-01-10 10:00:00,158.94,159.18,158.74,159.0,15141.0,158.94,159.18,158.74,159.0,15141.0
2024-01-10 10:30:00,159.13,159.48,158.92,159.41,13758.0,159.13,159.48,158.92,159.41,13758.0
2024-01-10 11:00:00,159.45,159.49,158.89,159.17,15141.0,159.45,159.49,158.89,159.17,15141.0
2024-01-10 11:30:00,159.09,159.62,159.08,159.37,10255.0,159.09,159.62,159.08,159.37,10255.0
2024-01-10 12:00:00,159.32,159.37,159.07,159.31,17151.0,159.32,159.37,159.07,159.31,17151.0
2024-01-10 12:30:00,159.29,159.32,158.76,159.08,11479.0,159.29,159.32,158.76,159.08,11479.0
2024-01-10 13:00:00,159.02,159.02,158.31,158.4,20707.0,159.02,159.02,158.31,158.4,20707.0
2024-01-10 13:30:00,158.42,158.72,158.42,158.56,12214.0,158.42,158.72,158.42,158.56,12214.0
2024-01-10 14:00:00,158.57,159.24,158.53,159.23,32383.0,158.57,159.24,158.53,159.23,32383.0
2024-01-10 14:30:00,159.28,160.02,159.26,159.8,23565.0,159.28,160.02,159.26,159.8,23565.0
2024-01-10 15:00:00,159.75,159.77,159.3,159.31,44690.0,159.75,159.77,159.3,159.31,44690.0
2024-01-10 15:30:00,159.29,159.42,159.12,159.17,86896.0,159.29,159.42,159.12,159.17,86896.0
2024-01-11 09:30:00,159.24,159.56,158.55,159.21,124277.0,159.24,159.56,158.55,159.21,124277.0
2024-01-11 10:00:00,159.22,159.66,158.78,159.24,27883.0,159.22,159.66,158.78,159.24,27883.0
2024-01-11 10:30:00,159.19,159.62,159.19,159.47,24842.0,159.19,159.62,159.19,159.47,24842.0
2024-01-11 11:00:00,159.55,160.3,159.51,160.3,35891.0,159.55,160.3,159.51,160.3,35891.0
2024-01-11 11:30:00,160.21,160.3,159.62,160.16,26380.0,160.21,160.3,159.62,160.16,26380.0
2024-01-11 12:00:00,160.17,160.77,160.15,160.61,42670.0,160.17,160.77,160.15,160.61,42670.0
2024-01-11 12:30:00,160.64,161.18,160.51,161.18,25846.0,160.64,161.18,160.51,161.18,25846.0
2024-01-11 13:00:00,161.17,161.59,161.15,161.49,37024.0,161.17,161.59,161.15,161.49,37024.0
2024-01-11 13:30:00,161.49,161.61,161.15,161.47,24655.0,161.49,161.61,161.15,161.47,24655.0
2024-01-11 14:00:00,161.51,161.8,161.48,161.65,51835.0,161.51,161.8,161.48,161.65,51835.0
2024-01-11 14:30:00,161.63,161.66,161.26,161.27,22123.0,161.63,161.66,161.26,161.27,22123.0
2024-01-11 15:00:00,161.27,161.62,161.0,161.56,24981.0,161.27,161.62,161.0,161.56,24981.0
2024-01-11 15:30:00,161.59,161.73,161.3,161.54,144214.0,161.59,161.73,161.3,161.54,144214.0
2024-01-12 09:30:00,161.87,162.43,161.43,162.09,44461.0,161.87,162.43,161.43,162.09,44461.0
2024-01-12 10:00:00,162.0,162.0,161.33,161.69,38594.0,162.0,162.0,161.33,161.69,38594.0
2024-01-12 10:30:00,161.71,161.86,161.17,161.56,18670.0,161.71,161.86,161.17,161.56,18670.0
2024-01-12 11:00:00,161.58,161.89,161.45,161.45,12046.0,161.58,161.89,161.45,161.45,12046.0
2024-01-12 11:30:00,161.42,161.53,160.71,161.11,17957.0,161.42,161.53,160.71,161.11,17957.0
2024-01-12 12:00:00,161.03,161.14,160.86,160.89,15368.0,161.03,161.14,160.86,160.89,15368.0
2024-01-12 12:30:00,160.89,161.15,160.75,161.15,19090.0,160.89,161.15,160.75,161.15,19090.0
2024-01-12 13:00:00,161.22,161.53,161.07,161.53,13524.0,161.22,161.53,161.07,161.53,13524.0
2024-01-12 13:30:00,161.55,161.69,161.44,161.59,11616.0,161.55,161.69,161.44,161.59,11616.0
2024-01-12 14:00:00,161.56,161.78,161.42,161.65,14477.0,161.56,161.78,161.42,161.65,14477.0
2024-01-12 14:30:00,161.72,161.72,161.33,161.43,30170.0,161.72,161.72,161.33,161.43,30170.0
2024-01-12 15:00:00,161.31,161.45,161.09,161.17,28048.0,161.31,161.45,161.09,161.17,28048.0
2024-01-12 15:30:00,161.14,161.71,161.12,161.68,174875.0,161.14,161.71,161.12,161.68,174875.0
2024-01-16 09:30:00,161.07,162.32,160.25,162.1,59696.0,161.07,162.32,160.25,162.1,59696.0
2024-01-16 10:00:00,162.13,163.14,161.89,162.98,66464.0,162.13,163.14,161.89,162.98,66464.0
2024-01-16 10:30:00,163.01,163.6,162.9,163.2,55609.0,163.01,163.6,162.9,163.2,55609.0
2024-01-16 11:00:00,163.23,163.24,161.97,162.2,29249.0,163.23,163.24,161.97,162.2,29249.0
2024-01-16 11:30:00,162.27,162.45,161.74,161.8,23469.0,162.27,162.45,161.74,161.8,23469.0
2024-01-16 12:00:00,161.86,161.88,161.47,161.53,23334.0,161.86,161.88,161.47,161.53,23334.0
2024-01-16 12:30:00,161.48,161.71,161.39,161.53,12803.0,161.48,161.71,161.39,161.53,12803.0
2024-01-16 13:00:00,161.51,161.63,161.15,161.27,22768.0,161.51,161.63,161.15,161.27,22768.0
2024-01-16 13:30:00,161.36,161.47,161.14,161.28,27721.0,161.36,161.47,161.14,161.28,27721.0
2024-01-16 14:00:00,161.26,161.26,160.86,161.08,34007.0,161.26,161.26,160.86,161.08,34007.0
2024-01-16 14:30:00,161.16,161.67,161.05,161.36,31874.0,161.16,161.67,161.05,161.36,31874.0
2024-01-16 15:00:00,161.41,161.79,161.41,161.66,21058.0,161.41,161.79,161.41,161.66,21058.0
2024-01-16 15:30:00,161.69,161.92,161.38,161.88,99723.0,161.69,161.92,161.38,161.88,99723.0
2024-01-17 09:30:00,160.69,160.84,158.37,159.77,84780.0,160.69,160.84,158.37,159.77,84780.0
2024-01-17 10:00:00,159.42,159.79,158.99,159.38,26574.0,159.42,159.79,158.99,159.38,26574.0
2024-01-17 10:30:00,159.37,159.65,159.04,159.46,23425.0,159.37,159.65,159.04,159.46,23425.0
2024-01-17 11:00:00,159.5,160.6,159.49,160.52,15488.0,159.5,160.6,159.49,160.52,15488.0
2024-01-17 11:30:00,160.52,160.93,160.3,160.59,20192.0,160.52,160.93,160.3,160.59,20192.0
2024-01-17 12:00:00,160.59,160.91,160.49,160.5,15298.0,160.59,160.91,160.49,160.5,15298.0
2024-01-17 12:30:00,160.53,160.86,160.45,160.76,10975.0,160.53,160.86,160.45,160.76,10975.0
2024-01-17 13:00:00,160.79,160.94,160.36,160.51,14568.0,160.79,160.94,160.36,160.51,14568.0
2024-01-17 13:30:00,160.42,160.42,159.58,159.87,13186.0,160.42,160.42,159.58,159.87,13186.0
2024-01-17 14:00:00,159.83,160.66,159.62,160.54,22954.0,159.83,160.66,159.62,160.54,22954.0
2024-01-17 14:30:00,160.43,160.68,160.39,160.5,13987.0,160.43,160.68,160.39,160.5,13987.0
2024-01-17 15:00:00,160.48,160.52,159.83,160.06,31417.0,160.48,160.52,159.83,160.06,31417.0
2024-01-17 15:30:00,160.0,160.85,159.97,160.37,108660.0,160.0,160.85,159.97,160.37,108660.0
2024-01-18 09:30:00,161.32,162.23,160.3,160.34,31188.0,161.32,162.23,160.3,160.34,31188.0
2024-01-18 10:00:00,160.45,160.5,159.43,159.84,35540.0,160.45,160.5,159.43,159.84,35540.0
2024-01-18 10:30:00,159.94,160.3,159.73,159.95,30670.0,159.94,160.3,159.73,159.95,30670.0
2024-01-18 11:00:00,159.93,160.36,159.69,160.28,24182.0,159.93,160.36,159.69,160.28,24182.0
2024-01-18 11:30:00,160.31,160.43,159.42,159.53,22475.0,160.31,160.43,159.42,159.53,22475.0
2024-01-18 12:00:00,159.47,159.47,159.14,159.43,14177.0,159.47,159.47,159.14,159.43,14177.0
2024-01-18 12:30:00,159.4,159.4,159.11,159.23,19231.0,159.4,159.4,159.11,159.23,19231.0
2024-01-18 13:00:00,159.23,159.26,158.98,159.12,18577.0,159.23,159.26,158.98,159.12,18577.0
2024-01-18 13:30:00,159.14,159.47,159.1,159.43,14646.0,159.14,159.47,159.1,159.43,14646.0
2024-01-18 14:00:00,159.39,159.96,159.34,159.96,25761.0,159.39,159.96,159.34,159.96,25761.0
2024-01-18 14:30:00,159.96,160.15,159.72,159.84,25946.0,159.96,160.15,159.72,159.84,25946.0
2024-01-18 15:00:00,159.86,160.26,159.77,160.22,25109.0,159.86,160.26,159.77,160.22,25109.0
2024-01-18 15:30:00,160.19,160.33,159.84,159.87,143870.0,160.19,160.33,159.84,159.87,143870.0
2024-01-19 09:30:00,160.89,161.29,159.78,161.25,89173.0,160.89,161.29,159.78,161.25,89173.0
2024-01-19 10:00:00,161.19,161.66,160.67,161.51,55522.0,161.19,161.66,160.67,161.51,55522.0
2024-01-19 10:30:00,161.47,161.75,160.96,161.11,38800.0,161.47,161.75,160.96,161.11,38800.0
2024-01-19 11:00:00,161.17,161.63,161.07,161.46,13958.0,161.17,161.63,161.07,161.46,13958.0
2024-01-19 11:30:00,161.46,161.52,161.14,161.47,26243.0,161.46,161.52,161.14,161.47,26243.0
2024-01-19 12:00:00,161.45,161.8,161.34,161.77,21401.0,161.45,161.8,161.34,161.77,21401.0
2024-01-19 12:30:00,161.78,162.08,161.76,162.08,28926.0,161.78,162.08,161.76,162.08,28926.0
2024-01-19 13:00:00,162.05,162.22,161.77,162.09,22867.0,162.05,162.22,161.77,162.09,22867.0
2024-01-19 13:30:00,162.11,162.5,162.09,162.49,28599.0,162.11,162.5,162.09,162.49,28599.0
2024-01-19 14:00:00,162.5,162.95,162.35,162.4,46316.0,162.5,162.95,162.35,162.4,46316.0
2024-01-19 14:30:00,162.37,162.72,162.18,162.67,44456.0,162.37,162.72,162.18,162.67,44456.0
2024-01-19 15:00:00,162.67,162.94,162.5,162.71,54332.0,162.67,162.94,162.5,162.71,54332.0
2024-01-19 15:30:00,162.7,163.15,162.69,163.12,177563.0,162.7,163.15,162.69,163.12,177563.0
2024-01-22 09:30:00,164.49,165.54,163.72,164.92,44997.0,164.49,165.54,163.72,164.92,44997.0
2024-01-22 10:00:00,165.0,165.04,164.4,164.63,36138.0,165.0,165.04,164.4,164.63,36138.0
2024-01-22 10:30:00,164.47,165.0,164.41,164.51,25382.0,164.47,165.0,164.41,164.51,25382.0
2024-01-22 11:00:00,164.4,164.48,163.76,164.14,20321.0,164.4,164.48,163.76,164.14,20321.0
2024-01-22 11:30:00,164.17,164.44,163.96,164.33,10070.0,164.17,164.44,163.96,164.33,10070.0
2024-01-22 12:00:00,164.34,164.61,164.27,164.41,33875.0,164.34,164.61,164.27,164.41,33875.0
2024-01-22 12:30:00,164.5,164.5,163.94,164.09,10463.0,164.5,164.5,163.94,164.09,10463.0
2024-01-22 13:00:00,164.04,164.08,163.6,163.6,13095.0,164.04,164.08,163.6,163.6,13095.0
2024-01-22 13:30:00,163.59,164.05,163.59,164.02,18021.0,163.59,164.05,163.59,164.02,18021.0
2024-01-22 14:00:00,164.06,164.12,163.64,163.84,12834.0,164.06,164.12,163.64,163.84,12834.0
2024-01-22 14:30:00,163.89,164.04,163.78,163.88,16991.0,163.89,164.04,163.78,163.88,16991.0
2024-01-22 15:00:00,163.86,164.5,163.81,164.47,14752.0,163.86,164.5,163.81,164.47,14752.0
2024-01-22 15:30:00,164.47,164.59,164.31,164.47,95834.0,164.47,164.59,164.31,164.47,95834.0
2024-01-23 09:30:00,164.95,165.78,164.8,165.0,35610.0,164.95,165.78,164.8,165.0,35610.0
2024-01-23 10:00:00,164.94,165.09,164.58,164.72,29531.0,164.94,165.09,164.58,164.72,29531.0
2024-01-23 10:30:00,164.75,164.85,164.2,164.35,28858.0,164.75,164.85,164.2,164.35,28858.0
2024-01-23 11:00:00,164.43,164.65,164.24,164.61,26976.0,164.43,164.65,164.24,164.61,26976.0
2024-01-23 11:30:00,164.63,164.72,164.39,164.67,19121.0,164.63,164.72,164.39,164.67,19121.0
2024-01-23 12:00:00,164.7,164.86,164.31,164.4,17233.0,164.7,164.86,164.31,164.4,17233.0
2024-01-23 12:30:00,164.44,164.51,164.23,164.42,14021.0,164.44,164.51,164.23,164.42,14021.0
2024-01-23 13:00:00,164.49,164.56,164.31,164.33,16884.0,164.49,164.56,164.31,164.33,16884.0
2024-01-23 13:30:00,164.29,164.56,164.14,164.53,15023.0,164.29,164.56,164.14,164.53,15023.0
2024-01-23 14:00:00,164.54,164.59,164.19,164.56,16750.0,164.54,164.59,164.19,164.56,16750.0
2024-01-23 14:30:00,164.56,165.0,164.56,164.93,21632.0,164.56,165.0,164.56,164.93,21632.0
2024-01-23 15:00:00,164.93,165.17,164.77,165.09,26728.0,164.93,165.17,164.77,165.09,26728.0
2024-01-23 15:30:00,165.01,165.49,164.97,165.15,127828.0,165.01,165.49,164.97,165.15,127828.0
2024-01-24 09:30:00,165.87,166.86,164.81,165.4,47778.0,165.87,166.86,164.81,165.4,47778.0
2024-01-24 10:00:00,165.38,166.38,165.1,166.34,41994.0,165.38,166.38,165.1,166.34,41994.0
2024-01-24 10:30:00,166.34,167.07,165.9,167.07,44882.0,166.34,167.07,165.9,167.07,44882.0
2024-01-24 11:00:00,167.1,167.31,166.84,167.16,54770.0,167.1,167.31,166.84,167.16,54770.0
2024-01-24 11:30:00,167.16,167.97,166.92,167.93,43820.0,167.16,167.97,166.92,167.93,43820.0
2024-01-24 12:00:00,167.96,168.17,167.7,167.9,27593.0,167.96,168.17,167.7,167.9,27593.0
2024-01-24 12:30:00,167.94,168.04,167.69,167.88,22330.0,167.94,168.04,167.69,167.88,22330.0
2024-01-24 13:00:00,167.86,167.97,167.51,167.86,18518.0,167.86,167.97,167.51,167.86,18518.0
2024-01-24 13:30:00,167.86,167.9,166.86,167.16,20393.0,167.86,167.9,166.86,167.16,20393.0
2024-01-24 14:00:00,167.11,167.11,166.15,166.16,25190.0,167.11,167.11,166.15,166.16,25190.0
2024-01-24 14:30:00,166.26,166.59,166.05,166.27,21224.0,166.26,166.59,166.05,166.27,21224.0
2024-01-24 15:00:00,166.17,166.32,165.88,166.03,26223.0,166.17,166.32,165.88,166.03,26223.0
2024-01-24 15:30:00,165.99,166.35,165.79,165.9,98171.0,165.99,166.35,165.79,165.9,98171.0
2024-01-25 09:30:00,167.61,168.05,166.77,167.22,37542.0,167.61,168.05,166.77,167.22,37542.0
2024-01-25 10:00:00,167.35,168.09,167.35,167.63,26173.0,167.35,168.09,167.35,167.63,26173.0
2024-01-25 10:30:00,167.68,167.84,167.23,167.7,14186.0,167.68,167.84,167.23,167.7,14186.0
2024-01-25 11:00:00,167.68,168.04,167.61,167.73,25026.0,167.68,168.04,167.61,167.73,25026.0
2024-01-25 11:30:00,167.73,168.29,167.57,168.19,23505.0,167.73,168.29,167.57,168.19,23505.0
2024-01-25 12:00:00,168.22,168.24,167.49,167.51,29615.0,168.22,168.24,167.49,167.51,29615.0
2024-01-25 12:30:00,167.54,167.61,167.2,167.35,17494.0,167.54,167.61,167.2,167.35,17494.0
2024-01-25 13:00:00,167.41,168.0,167.14,167.16,41471.0,167.41,168.0,167.14,167.16,41471.0
2024-01-25 13:30:00,167.11,167.78,166.96,167.21,26331.0,167.11,167.78,166.96,167.21,26331.0
2024-01-25 14:00:00,167.17,167.23,166.82,167.14,54600.0,167.17,167.23,166.82,167.14,54600.0
2024-01-25 14:30:00,167.14,167.49,167.04,167.44,24178.0,167.14,167.49,167.04,167.44,24178.0
2024-01-25 15:00:00,167.43,167.75,167.38,167.67,71241.0,167.43,167.75,167.38,167.67,71241.0
2024-01-25 15:30:00,167.69,168.52,167.63,168.51,190965.0,167.69,168.52,167.63,168.51,190965.0
2024-01-26 09:30:00,168.5,168.72,167.92,168.45,39985.0,168.5,168.72,167.92,168.45,39985.0
2024-01-26 10:00:00,168.22,168.75,167.9,168.67,33916.0,168.22,168.75,167.9,168.67,33916.0
2024-01-26 10:30:00,168.68,169.33,168.63,168.91,39719.0,168.68,169.33,168.63,168.91,39719.0
2024-01-26 11:00:00,168.96,168.96,168.42,168.87,61717.0,168.96,168.96,168.42,168.87,61717.0
2024-01-26 11:30:00,168.85,169.44,168.79,169.4,18451.0,168.85,169.44,168.79,169.4,18451.0
2024-01-26 12:00:00,169.4,169.56,169.01,169.1,15198.0,169.4,169.56,169.01,169.1,15198.0
2024-01-26 12:30:00,169.03,169.04,168.7,168.89,24829.0,169.03,169.04,168.7,168.89,24829.0
2024-01-26 13:00:00,168.88,168.88,168.48,168.69,37663.0,168.88,168.88,168.48,168.69,37663.0
2024-01-26 13:30:00,168.63,168.74,168.34,168.42,35821.0,168.63,168.74,168.34,168.42,35821.0
2024-01-26 14:00:00,168.36,168.41,167.98,168.05,50983.0,168.36,168.41,167.98,168.05,50983.0
2024-01-26 14:30:00,168.05,168.05,167.66,167.74,36768.0,168.05,168.05,167.66,167.74,36768.0
2024-01-26 15:00:00,167.71,167.73,167.35,167.41,60795.0,167.71,167.73,167.35,167.41,60795.0
2024-01-26 15:30:00,167.47,167.84,167.3,167.41,155268.0,167.47,167.84,167.3,167.41,155268.0
2024-01-29 09:30:00,167.94,167.94,166.34,166.97,59787.0,167.94,167.94,166.34,166.97,59787.0
2024-01-29 10:00:00,167.0,167.31,166.69,166.87,13909.0,167.0,167.31,166.69,166.87,13909.0
2024-01-29 10:30:00,166.96,167.13,166.69,167.01,17832.0,166.96,167.13,166.69,167.01,17832.0
2024-01-29 11:00:00,166.95,167.26,166.79,167.01,23407.0,166.95,167.26,166.79,167.01,23407.0
2024-01-29 11:30:00,167.02,167.07,166.61,166.89,20615.0,167.02,167.07,166.61,166.89,20615.0
2024-01-29 12:00:00,166.92,166.92,166.45,166.79,19941.0,166.92,166.92,166.45,166.79,19941.0
2024-01-29 12:30:00,166.75,166.85,166.58,166.68,16084.0,166.75,166.85,166.58,166.68,16084.0
2024-01-29 13:00:00,166.64,166.71,166.5,166.66,10756.0,166.64,166.71,166.5,166.66,10756.0
2024-01-29 13:30:00,166.67,166.73,165.96,166.0,25062.0,166.67,166.73,165.96,166.0,25062.0
2024-01-29 14:00:00,166.04,166.45,166.01,166.39,31357.0,166.04,166.45,166.01,166.39,31357.0
2024-01-29 14:30:00,166.39,166.92,166.35,166.88,33755.0,166.39,166.92,166.35,166.88,33755.0
2024-01-29 15:00:00,166.92,168.13,166.92,168.11,70296.0,166.92,168.13,166.92,168.11,70296.0
2024-01-29 15:30:00,168.13,168.22,167.65,168.06,139741.0,168.13,168.22,167.65,168.06,139741.0
2024-01-30 09:30:00,166.71,166.73,165.68,166.09,48783.0,166.71,166.73,165.68,166.09,48783.0
2024-01-30 10:00:00,165.99,167.57,165.69,167.56,34128.0,165.99,167.57,165.69,167.56,34128.0
2024-01-30 10:30:00,167.65,167.78,167.0,167.53,29374.0,167.65,167.78,167.0,167.53,29374.0
2024-01-30 11:00:00,167.54,167.6,167.18,167.6,12866.0,167.54,167.6,167.18,167.6,12866.0
2024-01-30 11:30:00,167.65,168.24,167.59,168.08,34351.0,167.65,168.24,167.59,168.08,34351.0
2024-01-30 12:00:00,168.05,168.16,167.29,167.32,21749.0,168.05,168.16,167.29,167.32,21749.0
2024-01-30 12:30:00,167.25,167.42,167.13,167.28,18151.0,167.25,167.42,167.13,167.28,18151.0
2024-01-30 13:00:00,167.25,167.75,167.18,167.71,20799.0,167.25,167.75,167.18,167.71,20799.0
2024-01-30 13:30:00,167.76,167.78,167.24,167.3,21058.0,167.76,167.78,167.24,167.3,21058.0
2024-01-30 14:00:00,167.28,167.44,167.12,167.44,18046.0,167.28,167.44,167.12,167.44,18046.0
2024-01-30 14:30:00,167.46,167.52,167.16,167.18,19248.0,167.46,167.52,167.16,167.18,19248.0
2024-01-30 15:00:00,167.17,167.21,166.79,166.89,47269.0,167.17,167.21,166.79,166.89,47269.0
2024-01-30 15:30:00,166.93,167.2,166.77,166.93,288470.0,166.93,167.2,166.77,166.93,288470.0
2024-01-31 09:30:00,165.34,166.25,164.7,166.14,43667.0,165.34,166.25,164.7,166.14,43667.0
2024-01-31 10:00:00,166.17,166.65,165.52,165.92,26092.0,166.17,166.65,165.52,165.92,26092.0
2024-01-31 10:30:00,166.05,166.25,165.46,165.46,14293.0,166.05,166.25,165.46,165.46,14293.0
2024-01-31 11:00:00,165.41,165.96,165.38,165.59,20148.0,165.41,165.96,165.38,165.59,20148.0
2024-01-31 11:30:00,165.56,165.56,164.85,165.2,29931.0,165.56,165.56,164.85,165.2,29931.0
2024-01-31 12:00:00,165.25,165.54,165.16,165.25,14496.0,165.25,165.54,165.16,165.25,14496.0
2024-01-31 12:30:00,165.3,165.43,164.92,165.07,17567.0,165.3,165.43,164.92,165.07,17567.0
2024-01-31 13:00:00,165.1,165.73,164.95,165.61,24749.0,165.1,165.73,164.95,165.61,24749.0
2024-01-31 13:30:00,165.53,165.86,165.42,165.5,16633.0,165.53,165.86,165.42,165.5,16633.0
2024-01-31 14:00:00,165.56,165.75,164.7,165.37,53768.0,165.56,165.75,164.7,165.37,53768.0
2024-01-31 14:30:00,165.45,166.85,165.2,165.67,24081.0,165.45,166.85,165.2,165.67,24081.0
2024-01-31 15:00:00,165.53,165.53,164.33,165.31,50343.0,165.53,165.53,164.33,165.31,50343.0
2024-01-31 15:30:00,165.27,165.27,164.64,164.93,117533.0,165.27,165.27,164.64,164.93,117533.0
2024-02-01 09:30:00,164.57,165.64,164.12,164.69,95009.0,164.57,165.64,164.12,164.69,95009.0
2024-02-01 10:00:00,164.3,164.75,163.86,164.72,45849.0,164.3,164.75,163.86,164.72,45849.0
2024-02-01 10:30:00,164.79,164.79,162.55,162.56,54704.0,164.79,164.79,162.55,162.56,54704.0
2024-02-01 11:00:00,162.59,163.39,162.44,163.08,72650.0,162.59,163.39,162.44,163.08,72650.0
2024-02-01 11:30:00,163.15,164.69,163.15,164.58,35335.0,163.15,164.69,163.15,164.58,35335.0
2024-02-01 12:00:00,164.63,165.41,164.62,164.72,23573.0,164.63,165.41,164.62,164.72,23573.0
2024-02-01 12:30:00,164.79,165.49,164.78,165.44,10666.0,164.79,165.49,164.78,165.44,10666.0
2024-02-01 13:00:00,165.45,165.53,165.01,165.31,9688.0,165.45,165.53,165.01,165.31,9688.0
2024-02-01 13:30:00,165.36,165.5,165.12,165.34,10067.0,165.36,165.5,165.12,165.34,10067.0
2024-02-01 14:00:00,165.29,165.97,165.29,165.92,14114.0,165.29,165.97,165.29,165.92,14114.0
2024-02-01 14:30:00,165.87,166.16,165.82,166.14,16435.0,165.87,166.16,165.82,166.14,16435.0
2024-02-01 15:00:00,166.12,166.18,165.75,165.92,28364.0,166.12,166.18,165.75,165.92,28364.0
2024-02-01 15:30:00,165.95,166.33,165.71,166.33,110483.0,165.95,166.33,165.71,166.33,110483.0
2024-02-02 09:30:00,166.53,167.96,166.32,167.19,107772.0,166.53,167.96,166.32,167.19,107772.0
2024-02-02 10:00:00,167.2,167.33,166.71,167.22,58782.0,167.2,167.33,166.71,167.22,58782.0
2024-02-02 10:30:00,167.26,168.09,167.14,167.58,79271.0,167.26,168.09,167.14,167.58,79271.0
2024-02-02 11:00:00,167.53,167.53,165.99,166.72,27627.0,167.53,167.53,165.99,166.72,27627.0
2024-02-02 11:30:00,166.75,167.44,166.75,167.01,22600.0,166.75,167.44,166.75,167.01,22600.0
2024-02-02 12:00:00,167.09,167.15,166.62,167.03,16215.0,167.09,167.15,166.62,167.03,16215.0
2024-02-02 12:30:00,167.05,167.16,166.14,166.32,17397.0,167.05,167.16,166.14,166.32,17397.0
2024-02-02 13:00:00,166.56,166.99,166.56,166.69,8854.0,166.56,166.99,166.56,166.69,8854.0
2024-02-02 13:30:00,166.66,167.25,166.51,167.18,22300.0,166.66,167.25,166.51,167.18,22300.0
2024-02-02 14:00:00,167.2,168.25,167.18,167.56,44314.0,167.2,168.25,167.18,167.56,44314.0
2024-02-02 14:30:00,167.6,167.77,167.44,167.66,18855.0,167.6,167.77,167.44,167.66,18855.0
2024-02-02 15:00:00,167.6,167.69,167.14,167.33,25324.0,167.6,167.69,167.14,167.33,25324.0
2024-02-02 15:30:00,167.38,167.52,166.94,167.02,98470.0,167.38,167.52,166.94,167.02,98470.0
2024-02-05 09:30:00,165.51,166.11,164.28,164.56,82129.0,165.51,166.11,164.28,164.56,82129.0
2024-02-05 10:00:00,164.38,164.49,163.81,164.34,54526.0,164.38,164.49,163.81,164.34,54526.0
2024-02-05 10:30:00,164.33,164.52,163.81,163.83,44092.0,164.33,164.52,163.81,163.83,44092.0
2024-02-05 11:00:00,163.9,164.2,163.7,164.13,48423.0,163.9,164.2,163.7,164.13,48423.0
2024-02-05 11:30:00,164.15,164.22,163.76,164.13,32023.0,164.15,164.22,163.76,164.13,32023.0
2024-02-05 12:00:00,164.07,164.22,163.95,164.03,34619.0,164.07,164.22,163.95,164.03,34619.0
2024-02-05 12:30:00,164.07,164.64,163.98,164.62,37025.0,164.07,164.64,163.98,164.62,37025.0
2024-02-05 13:00:00,164.56,164.75,164.38,164.69,38828.0,164.56,164.75,164.38,164.69,38828.0
2024-02-05 13:30:00,164.71,165.33,164.68,164.86,25154.0,164.71,165.33,164.68,164.86,25154.0
2024-02-05 14:00:00,164.87,165.32,164.84,165.23,30014.0,164.87,165.32,164.84,165.23,30014.0
2024-02-05 14:30:00,165.24,165.35,164.92,164.93,28615.0,165.24,165.35,164.92,164.93,28615.0
2024-02-05 15:00:00,164.96,165.0,164.23,164.85,58803.0,164.96,165.0,164.23,164.85,58803.0
2024-02-05 15:30:00,164.86,164.95,163.91,164.0,188038.0,164.86,164.95,163.91,164.0,188038.0
2024-02-06 09:30:00,164.35,165.31,164.31,164.58,44985.0,164.35,165.31,164.31,164.58,44985.0
2024-02-06 10:00:00,164.55,165.06,164.0,164.51,26550.0,164.55,165.06,164.0,164.51,26550.0
2024-02-06 10:30:00,164.52,165.42,164.46,165.26,24422.0,164.52,165.42,164.46,165.26,24422.0
2024-02-06 11:00:00,165.34,165.78,165.22,165.72,23732.0,165.34,165.78,165.22,165.72,23732.0
2024-02-06 11:30:00,165.7,165.73,164.88,164.94,23827.0,165.7,165.73,164.88,164.94,23827.0
2024-02-06 12:00:00,164.92,165.7,164.85,165.67,30825.0,164.92,165.7,164.85,165.67,30825.0
2024-02-06 12:30:00,165.75,165.84,165.48,165.68,14149.0,165.75,165.84,165.48,165.68,14149.0
2024-02-06 13:00:00,165.71,166.03,165.65,165.8,13908.0,165.71,166.03,165.65,165.8,13908.0
2024-02-06 13:30:00,165.9,165.91,165.64,165.76,8751.0,165.9,165.91,165.64,165.76,8751.0
2024-02-06 14:00:00,165.8,165.8,165.08,165.39,18343.0,165.8,165.8,165.08,165.39,18343.0
2024-02-06 14:30:00,165.46,165.87,165.41,165.82,25682.0,165.46,165.87,165.41,165.82,25682.0
2024-02-06 15:00:00,165.82,166.48,165.82,166.36,29715.0,165.82,166.48,165.82,166.36,29715.0
2024-02-06 15:30:00,166.36,166.72,166.03,166.69,89758.0,166.36,166.72,166.03,166.69,89758.0
2024-02-07 09:30:00,168.35,168.66,167.51,168.19,43867.0,168.35,168.66,167.51,168.19,43867.0
2024-02-07 10:00:00,168.2,169.02,167.77,168.91,67132.0,168.2,169.02,167.77,168.91,67132.0
2024-02-07 10:30:00,168.84,169.08,168.54,168.59,44916.0,168.84,169.08,168.54,168.59,44916.0
2024-02-07 11:00:00,168.51,169.03,168.45,168.81,14049.0,168.51,169.03,168.45,168.81,14049.0
2024-02-07 11:30:00,168.81,168.82,168.41,168.41,25046.0,168.81,168.82,168.41,168.41,25046.0
2024-02-07 12:00:00,168.41,169.23,168.34,168.65,28162.0,168.41,169.23,168.34,168.65,28162.0
2024-02-07 12:30:00,168.66,168.81,168.15,168.71,34611.0,168.66,168.81,168.15,168.71,34611.0
2024-02-07 13:00:00,168.65,169.34,168.46,169.33,21112.0,168.65,169.34,168.46,169.33,21112.0
2024-02-07 13:30:00,169.33,169.36,168.89,169.04,27370.0,169.33,169.36,168.89,169.04,27370.0
2024-02-07 14:00:00,169.06,169.42,168.76,169.06,43185.0,169.06,169.42,168.76,169.06,43185.0
2024-02-07 14:30:00,169.06,169.59,168.92,169.52,41220.0,169.06,169.59,168.92,169.52,41220.0
2024-02-07 15:00:00,169.53,169.68,169.14,169.33,50815.0,169.53,169.68,169.14,169.33,50815.0
2024-02-07 15:30:00,169.32,169.67,169.18,169.57,142119.0,169.32,169.67,169.18,169.57,142119.0
2024-02-08 09:30:00,170.61,171.59,169.2,171.09,133306.0,170.61,171.59,169.2,171.09,133306.0
2024-02-08 10:00:00,171.19,171.29,169.74,169.8,73541.0,171.19,171.29,169.74,169.8,73541.0
2024-02-08 10:30:00,169.79,170.49,169.72,170.43,57118.0,169.79,170.49,169.72,170.43,57118.0
2024-02-08 11:00:00,170.54,170.65,169.81,169.9,52259.0,170.54,170.65,169.81,169.9,52259.0
2024-02-08 11:30:00,169.85,170.24,169.45,169.68,44218.0,169.85,170.24,169.45,169.68,44218.0
2024-02-08 12:00:00,169.58,169.84,169.34,169.59,66424.0,169.58,169.84,169.34,169.59,66424.0
2024-02-08 12:30:00,169.57,169.57,168.32,168.39,68510.0,169.57,169.57,168.32,168.39,68510.0
2024-02-08 13:00:00,168.5,169.61,168.41,169.38,96831.0,168.5,169.61,168.41,169.38,96831.0
2024-02-08 13:30:00,169.36,170.0,169.06,169.83,259609.0,169.36,170.0,169.06,169.83,259609.0
2024-02-08 14:00:00,169.9,170.18,169.51,169.79,143553.0,169.9,170.18,169.51,169.79,143553.0
2024-02-08 14:30:00,169.71,170.23,169.53,169.83,122145.0,169.71,170.23,169.53,169.83,122145.0
2024-02-08 15:00:00,169.84,170.11,168.35,168.84,189330.0,169.84,170.11,168.35,168.84,189330.0
2024-02-08 15:30:00,168.79,169.92,168.58,169.61,297910.0,168.79,169.92,168.58,169.61,297910.0
2024-02-09 09:30:00,154.89,157.51,152.23,156.17,892796.0,154.89,157.51,152.23,156.17,892796.0
2024-02-09 10:00:00,156.1,156.49,154.0,154.81,519843.0,156.1,156.49,154.0,154.81,519843.0
2024-02-09 10:30:00,154.78,155.48,154.0,155.42,336661.0,154.78,155.48,154.0,155.42,336661.0
2024-02-09 11:00:00,155.45,156.95,155.28,156.34,283256.0,155.45,156.95,155.28,156.34,283256.0
2024-02-09 11:30:00,156.29,156.37,154.74,154.93,226661.0,156.29,156.37,154.74,154.93,226661.0
2024-02-09 12:00:00,154.93,155.56,154.85,155.43,214204.0,154.93,155.56,154.85,155.43,214204.0
2024-02-09 12:30:00,155.47,157.73,155.31,157.51,234048.0,155.47,157.73,155.31,157.51,234048.0
2024-02-09 13:00:00,157.49,158.11,156.62,157.09,335066.0,157.49,158.11,156.62,157.09,335066.0
2024-02-09 13:30:00,157.08,157.57,156.51,157.51,184206.0,157.08,157.57,156.51,157.51,184206.0
2024-02-09 14:00:00,157.52,157.54,155.31,155.88,148143.0,157.52,157.54,155.31,155.88,148143.0
2024-02-09 14:30:00,155.92,156.87,155.86,156.56,76620.0,155.92,156.87,155.86,156.56,76620.0
2024-02-09 15:00:00,156.55,156.56,155.62,155.87,120900.0,156.55,156.56,155.62,155.87,120900.0
2024-02-09 15:30:00,155.86,155.88,154.65,154.92,524103.0,155.86,155.88,154.65,154.92,524103.0
2024-02-12 09:30:00,154.83,156.8,154.0,155.28,161840.0,154.83,156.8,154.0,155.28,161840.0
2024-02-12 10:00:00,155.25,155.57,155.0,155.3,78597.0,155.25,155.57,155.0,155.3,78597.0
2024-02-12 10:30:00,155.26,155.89,155.25,155.86,59882.0,155.26,155.89,155.25,155.86,59882.0
2024-02-12 11:00:00,155.88,156.99,155.86,156.72,72850.0,155.88,156.99,155.86,156.72,72850.0
2024-02-12 11:30:00,156.74,157.31,156.66,157.06,76974.0,156.74,157.31,156.66,157.06,76974.0
2024-02-12 12:00:00,157.06,157.45,156.8,156.98,88706.0,157.06,157.45,156.8,156.98,88706.0
2024-02-12 12:30:00,156.93,158.0,156.64,157.99,119790.0,156.93,158.0,156.64,157.99,119790.0
2024-02-12 13:00:00,158.0,158.33,157.92,158.18,74422.0,158.0,158.33,157.92,158.18,74422.0
2024-02-12 13:30:00,158.2,159.57,158.04,158.95,151284.0,158.2,159.57,158.04,158.95,151284.0
2024-02-12 14:00:00,158.96,159.17,158.53,159.02,118678.0,158.96,159.17,158.53,159.02,118678.0
2024-02-12 14:30:00,159.0,159.12,158.82,159.03,129213.0,159.0,159.12,158.82,159.03,129213.0
2024-02-12 15:00:00,159.05,160.04,158.44,158.69,225155.0,159.05,160.04,158.44,158.69,225155.0
2024-02-12 15:30:00,158.67,158.88,154.6,155.25,603154.0,158.67,158.88,154.6,155.25,603154.0
2024-02-13 09:30:00,154.48,155.58,153.08,153.17,159353.0,154.48,155.58,153.08,153.17,159353.0
2024-02-13 10:00:00,153.25,154.08,152.26,152.34,138096.0,153.25,154.08,152.26,152.34,138096.0
2024-02-13 10:30:00,152.44,152.97,151.66,152.45,174343.0,152.44,152.97,151.66,152.45,174343.0
2024-02-13 11:00:00,152.49,153.65,152.23,153.46,98639.0,152.49,153.65,152.23,153.46,98639.0
2024-02-13 11:30:00,153.5,153.77,152.59,152.79,49503.0,153.5,153.77,152.59,152.79,49503.0
2024-02-13 12:00:00,152.79,152.93,152.4,152.7,45938.0,152.79,152.93,152.4,152.7,45938.0
2024-02-13 12:30:00,152.75,153.54,152.5,152.63,44757.0,152.75,153.54,152.5,152.63,44757.0
2024-02-13 13:00:00,152.69,152.84,152.41,152.68,119185.0,152.69,152.84,152.41,152.68,119185.0
2024-02-13 13:30:00,152.7,153.41,152.67,152.78,95859.0,152.7,153.41,152.67,152.78,95859.0
2024-02-13 14:00:00,152.84,153.1,152.54,152.92,41236.0,152.84,153.1,152.54,152.92,41236.0
2024-02-13 14:30:00,152.95,153.04,152.08,152.1,48099.0,152.95,153.04,152.08,152.1,48099.0
2024-02-13 15:00:00,152.03,152.6,152.01,152.49,77941.0,152.03,152.6,152.01,152.49,77941.0
2024-02-13 15:30:00,152.49,153.58,152.24,153.49,279384.0,152.49,153.58,152.24,153.49,279384.0
2024-02-14 09:30:00,154.8,155.38,153.68,154.62,70901.0,154.8,155.38,153.68,154.62,70901.0
2024-02-14 10:00:00,154.56,155.94,154.29,155.25,93414.0,154.56,155.94,154.29,155.25,93414.0
2024-02-14 10:30:00,155.3,155.98,154.9,155.24,147091.0,155.3,155.98,154.9,155.24,147091.0
2024-02-14 11:00:00,155.2,155.45,154.87,155.36,44749.0,155.2,155.45,154.87,155.36,44749.0
2024-02-14 11:30:00,155.28,155.32,154.58,154.84,19996.0,155.28,155.32,154.58,154.84,19996.0
2024-02-14 12:00:00,154.72,155.0,154.49,155.0,18622.0,154.72,155.0,154.49,155.0,18622.0
2024-02-14 12:30:00,155.03,155.54,154.99,155.46,48581.0,155.03,155.54,154.99,155.46,48581.0
2024-02-14 13:00:00,155.48,155.5,154.31,154.46,31500.0,155.48,155.5,154.31,154.46,31500.0
2024-02-14 13:30:00,154.47,154.91,154.26,154.56,43306.0,154.47,154.91,154.26,154.56,43306.0
2024-02-14 14:00:00,154.51,154.63,154.13,154.63,74846.0,154.51,154.63,154.13,154.63,74846.0
2024-02-14 14:30:00,154.66,155.24,154.62,155.23,58040.0,154.66,155.24,154.62,155.23,58040.0
2024-02-14 15:00:00,155.24,155.7,155.18,155.57,31150.0,155.24,155.7,155.18,155.57,31150.0
2024-02-14 15:30:00,155.56,155.85,155.39,155.77,122483.0,155.56,155.85,155.39,155.77,122483.0
2024-02-15 09:30:00,155.72,156.11,155.34,155.53,52067.0,155.72,156.11,155.34,155.53,52067.0
2024-02-15 10:00:00,155.65,155.7,155.23,155.44,29008.0,155.65,155.7,155.23,155.44,29008.0
2024-02-15 10:30:00,155.42,155.83,155.21,155.7,30283.0,155.42,155.83,155.21,155.7,30283.0
2024-02-15 11:00:00,155.71,156.5,155.63,156.37,31032.0,155.71,156.5,155.63,156.37,31032.0
2024-02-15 11:30:00,156.38,156.66,156.2,156.2,29375.0,156.38,156.66,156.2,156.2,29375.0
2024-02-15 12:00:00,156.17,156.37,156.1,156.25,28176.0,156.17,156.37,156.1,156.25,28176.0
2024-02-15 12:30:00,156.25,156.31,155.97,155.99,25180.0,156.25,156.31,155.97,155.99,25180.0
2024-02-15 13:00:00,156.05,156.63,155.99,156.63,38331.0,156.05,156.63,155.99,156.63,38331.0
2024-02-15 13:30:00,156.68,156.98,156.62,156.98,34012.0,156.68,156.98,156.62,156.98,34012.0
2024-02-15 14:00:00,156.98,157.13,156.83,157.12,55047.0,156.98,157.13,156.83,157.12,55047.0
2024-02-15 14:30:00,157.08,157.19,156.92,157.17,47874.0,157.08,157.19,156.92,157.17,47874.0
2024-02-15 15:00:00,157.18,157.43,156.91,157.42,45581.0,157.18,157.43,156.91,157.42,45581.0
2024-02-15 15:30:00,157.41,157.41,156.65,157.0,160985.0,157.41,157.41,156.65,157.0,160985.0
2024-02-16 09:30:00,156.7,157.24,154.43,154.64,66570.0,156.7,157.24,154.43,154.64,66570.0
2024-02-16 10:00:00,154.65,155.48,154.04,155.03,108301.0,154.65,155.48,154.04,155.03,108301.0
2024-02-16 10:30:00,155.03,155.34,154.56,154.72,57018.0,155.03,155.34,154.56,154.72,57018.0
2024-02-16 11:00:00,154.67,155.22,154.58,154.9,36311.0,154.67,155.22,154.58,154.9,36311.0
2024-02-16 11:30:00,154.92,155.19,154.55,155.01,41608.0,154.92,155.19,154.55,155.01,41608.0
2024-02-16 12:00:00,155.01,155.45,154.84,155.35,38809.0,155.01,155.45,154.84,155.35,38809.0
2024-02-16 12:30:00,155.32,155.36,155.18,155.29,11623.0,155.32,155.36,155.18,155.29,11623.0
2024-02-16 13:00:00,155.23,155.41,155.15,155.22,19368.0,155.23,155.41,155.15,155.22,19368.0
2024-02-16 13:30:00,155.31,155.44,155.16,155.35,16180.0,155.31,155.44,155.16,155.35,16180.0
2024-02-16 14:00:00,155.36,155.43,154.96,155.0,16652.0,155.36,155.43,154.96,155.0,16652.0
2024-02-16 14:30:00,155.03,155.04,154.0,154.29,45498.0,155.03,155.04,154.0,154.29,45498.0
2024-02-16 15:00:00,154.25,154.85,154.2,154.6,59202.0,154.25,154.85,154.2,154.6,59202.0
2024-02-16 15:30:00,154.63,154.68,153.29,153.34,265628.0,154.63,154.68,153.29,153.34,265628.0
2024-02-20 09:30:00,153.03,154.37,151.42,151.63,88725.0,153.03,154.37,151.42,151.63,88725.0
2024-02-20 10:00:00,151.59,151.78,150.82,151.38,142711.0,151.59,151.78,150.82,151.38,142711.0
2024-02-20 10:30:00,151.34,151.77,150.76,151.63,51810.0,151.34,151.77,150.76,151.63,51810.0
2024-02-20 11:00:00,151.66,151.98,151.48,151.78,46826.0,151.66,151.98,151.48,151.78,46826.0
2024-02-20 11:30:00,151.85,151.88,151.13,151.18,44881.0,151.85,151.88,151.13,151.18,44881.0
2024-02-20 12:00:00,151.11,151.16,150.52,150.64,58781.0,151.11,151.16,150.52,150.64,58781.0
2024-02-20 12:30:00,150.63,151.27,150.48,151.26,188911.0,150.63,151.27,150.48,151.26,188911.0
2024-02-20 13:00:00,151.22,151.42,150.86,150.9,39721.0,151.22,151.42,150.86,150.9,39721.0
2024-02-20 13:30:00,150.91,151.3,150.83,151.25,33759.0,150.91,151.3,150.83,151.25,33759.0
2024-02-20 14:00:00,151.25,151.53,151.18,151.53,51148.0,151.25,151.53,151.18,151.53,51148.0
2024-02-20 14:30:00,151.52,151.7,151.15,151.47,45002.0,151.52,151.7,151.15,151.47,45002.0
2024-02-20 15:00:00,151.47,151.81,151.31,151.5,89269.0,151.47,151.81,151.31,151.5,89269.0
2024-02-20 15:30:00,151.53,152.04,151.16,151.92,297963.0,151.53,152.04,151.16,151.92,297963.0
2024-02-21 09:30:00,152.02,152.44,150.8,150.93,68573.0,152.02,152.44,150.8,150.93,68573.0
2024-02-21 10:00:00,151.0,151.5,150.83,151.28,45108.0,151.0,151.5,150.83,151.28,45108.0
2024-02-21 10:30:00,151.28,152.02,151.2,151.78,59378.0,151.28,152.02,151.2,151.78,59378.0
2024-02-21 11:00:00,151.78,152.02,151.64,151.94,46720.0,151.78,152.02,151.64,151.94,46720.0
2024-02-21 11:30:00,151.91,151.94,151.35,151.58,43927.0,151.91,151.94,151.35,151.58,43927.0
2024-02-21 12:00:00,151.56,151.6,150.96,151.19,45979.0,151.56,151.6,150.96,151.19,45979.0
2024-02-21 12:30:00,151.27,151.36,150.89,151.09,34958.0,151.27,151.36,150.89,151.09,34958.0
2024-02-21 13:00:00,151.05,151.1,150.65,150.73,24031.0,151.05,151.1,150.65,150.73,24031.0
2024-02-21 13:30:00,150.73,150.86,150.58,150.75,30327.0,150.73,150.86,150.58,150.75,30327.0
2024-02-21 14:00:00,150.77,150.96,149.81,150.18,36555.0,150.77,150.96,149.81,150.18,36555.0
2024-02-21 14:30:00,150.18,150.64,149.93,150.59,52417.0,150.18,150.64,149.93,150.59,52417.0
2024-02-21 15:00:00,150.54,150.54,149.93,150.03,55033.0,150.54,150.54,149.93,150.03,55033.0
2024-02-21 15:30:00,150.03,151.18,149.98,151.14,245347.0,150.03,151.18,149.98,151.14,245347.0
2024-02-22 09:30:00,153.37,153.83,151.76,152.58,46598.0,153.37,153.83,151.76,152.58,46598.0
2024-02-22 10:00:00,152.47,152.94,151.84,152.48,29802.0,152.47,152.94,151.84,152.48,29802.0
2024-02-22 10:30:00,152.5,152.63,152.03,152.23,29186.0,152.5,152.63,152.03,152.23,29186.0
2024-02-22 11:00:00,152.28,152.84,152.26,152.64,40881.0,152.28,152.84,152.26,152.64,40881.0
2024-02-22 11:30:00,152.72,152.86,152.45,152.65,39721.0,152.72,152.86,152.45,152.65,39721.0
2024-02-22 12:00:00,152.59,152.82,152.46,152.81,35318.0,152.59,152.82,152.46,152.81,35318.0
2024-02-22 12:30:00,152.8,152.87,152.49,152.73,22074.0,152.8,152.87,152.49,152.73,22074.0
2024-02-22 13:00:00,152.79,152.81,152.45,152.49,41745.0,152.79,152.81,152.45,152.49,41745.0
2024-02-22 13:30:00,152.54,152.71,152.44,152.52,50562.0,152.54,152.71,152.44,152.52,50562.0
2024-02-22 14:00:00,152.56,152.91,152.47,152.75,51101.0,152.56,152.91,152.47,152.75,51101.0
2024-02-22 14:30:00,152.76,152.77,152.48,152.51,61292.0,152.76,152.77,152.48,152.51,61292.0
2024-02-22 15:00:00,152.56,153.0,152.46,152.93,99184.0,152.56,153.0,152.46,152.93,99184.0
2024-02-22 15:30:00,152.93,152.93,152.38,152.39,216878.0,152.93,152.93,152.38,152.39,216878.0
2024-02-23 09:30:00,152.13,153.06,151.93,152.51,79229.0,152.13,153.06,151.93,152.51,79229.0
2024-02-23 10:00:00,152.62,152.62,151.56,152.09,23216.0,152.62,152.62,151.56,152.09,23216.0
2024-02-23 10:30:00,151.91,152.36,151.63,151.76,23810.0,151.91,152.36,151.63,151.76,23810.0
2024-02-23 11:00:00,151.69,151.9,151.39,151.51,33621.0,151.69,151.9,151.39,151.51,33621.0
2024-02-23 11:30:00,151.51,151.73,151.45,151.58,18487.0,151.51,151.73,151.45,151.58,18487.0
2024-02-23 12:00:00,151.59,151.79,151.2,151.31,24353.0,151.59,151.79,151.2,151.31,24353.0
2024-02-23 12:30:00,151.27,151.53,151.15,151.27,23222.0,151.27,151.53,151.15,151.27,23222.0
2024-02-23 13:00:00,151.23,151.67,151.2,151.26,21688.0,151.23,151.67,151.2,151.26,21688.0
2024-02-23 13:30:00,151.26,151.39,151.18,151.27,23300.0,151.26,151.39,151.18,151.27,23300.0
2024-02-23 14:00:00,151.29,151.38,150.94,151.23,36671.0,151.29,151.38,150.94,151.23,36671.0
2024-02-23 14:30:00,151.23,151.54,151.19,151.25,37532.0,151.23,151.54,151.19,151.25,37532.0
2024-02-23 15:00:00,151.26,151.27,150.85,151.01,47862.0,151.26,151.27,150.85,151.01,47862.0
2024-02-23 15:30:00,151.0,151.9,150.96,151.0,217694.0,151.0,151.9,150.96,151.0,217694.0
2024-02-26 09:30:00,151.25,151.25,150.16,150.62,53542.0,151.25,151.25,150.16,150.62,53542.0
2024-02-26 10:00:00,150.68,150.68,149.95,149.95,25987.0,150.68,150.68,149.95,149.95,25987.0
2024-02-26 10:30:00,149.95,150.35,149.94,150.19,24974.0,149.95,150.35,149.94,150.19,24974.0
2024-02-26 11:00:00,150.19,150.44,150.11,150.4,21680.0,150.19,150.44,150.11,150.4,21680.0
2024-02-26 11:30:00,150.34,150.98,150.33,150.74,21809.0,150.34,150.98,150.33,150.74,21809.0
2024-02-26 12:00:00,150.71,151.13,150.65,151.02,18207.0,150.71,151.13,150.65,151.02,18207.0
2024-02-26 12:30:00,151.04,151.25,150.92,151.17,23478.0,151.04,151.25,150.92,151.17,23478.0
2024-02-26 13:00:00,151.16,151.46,150.83,150.83,20310.0,151.16,151.46,150.83,150.83,20310.0
2024-02-26 13:30:00,150.9,150.97,150.47,150.68,24484.0,150.9,150.97,150.47,150.68,24484.0
2024-02-26 14:00:00,150.64,150.72,150.46,150.48,24047.0,150.64,150.72,150.46,150.48,24047.0
2024-02-26 14:30:00,150.51,150.6,150.24,150.5,25539.0,150.51,150.6,150.24,150.5,25539.0
2024-02-26 15:00:00,150.49,151.04,150.46,150.85,34040.0,150.49,151.04,150.46,150.85,34040.0
2024-02-26 15:30:00,150.87,151.03,149.53,149.69,282063.0,150.87,151.03,149.53,149.69,282063.0
2024-02-27 09:30:00,150.0,150.11,148.35,148.69,144677.0,150.0,150.11,148.35,148.69,144677.0
2024-02-27 10:00:00,148.69,148.91,147.87,148.28,115887.0,148.69,148.91,147.87,148.28,115887.0
2024-02-27 10:30:00,148.24,148.36,147.5,147.64,55879.0,148.24,148.36,147.5,147.64,55879.0
2024-02-27 11:00:00,147.63,147.91,147.5,147.75,64790.0,147.63,147.91,147.5,147.75,64790.0
2024-02-27 11:30:00,147.72,148.15,147.68,148.12,108002.0,147.72,148.15,147.68,148.12,108002.0
2024-02-27 12:00:00,148.13,148.2,147.16,147.57,47996.0,148.13,148.2,147.16,147.57,47996.0
2024-02-27 12:30:00,147.6,147.79,147.01,147.11,42753.0,147.6,147.79,147.01,147.11,42753.0
2024-02-27 13:00:00,147.07,147.44,147.05,147.21,72416.0,147.07,147.44,147.05,147.21,72416.0
2024-02-27 13:30:00,147.18,147.41,147.03,147.34,40472.0,147.18,147.41,147.03,147.34,40472.0
2024-02-27 14:00:00,147.29,147.56,147.2,147.38,101083.0,147.29,147.56,147.2,147.38,101083.0
2024-02-27 14:30:00,147.38,147.7,147.3,147.55,62790.0,147.38,147.7,147.3,147.55,62790.0
2024-02-27 15:00:00,147.54,147.7,147.26,147.63,91369.0,147.54,147.7,147.26,147.63,91369.0
2024-02-27 15:30:00,147.65,148.02,147.47,147.95,322594.0,147.65,148.02,147.47,147.95,322594.0
2024-02-28 09:30:00,148.48,148.5,145.89,146.66,122832.0,148.48,148.5,145.89,146.66,122832.0
2024-02-28 10:00:00,146.59,147.0,146.57,146.72,56174.0,146.59,147.0,146.57,146.72,56174.0
2024-02-28 10:30:00,146.71,147.08,146.7,146.94,47791.0,146.71,147.08,146.7,146.94,47791.0
2024-02-28 11:00:00,146.98,147.13,146.59,146.9,40121.0,146.98,147.13,146.59,146.9,40121.0
2024-02-28 11:30:00,146.9,147.25,146.87,146.9,24733.0,146.9,147.25,146.87,146.9,24733.0
2024-02-28 12:00:00,146.92,146.93,146.48,146.55,30589.0,146.92,146.93,146.48,146.55,30589.0
2024-02-28 12:30:00,146.53,147.04,146.34,146.88,29383.0,146.53,147.04,146.34,146.88,29383.0
2024-02-28 13:00:00,146.86,146.95,146.65,146.88,26203.0,146.86,146.95,146.65,146.88,26203.0
2024-02-28 13:30:00,146.93,147.12,146.8,146.97,34750.0,146.93,147.12,146.8,146.97,34750.0
2024-02-28 14:00:00,146.99,147.21,146.79,146.93,54291.0,146.99,147.21,146.79,146.93,54291.0
2024-02-28 14:30:00,146.92,146.92,146.52,146.82,71225.0,146.92,146.92,146.52,146.82,71225.0
2024-02-28 15:00:00,146.82,147.09,146.78,147.04,54939.0,146.82,147.09,146.78,147.04,54939.0
2024-02-28 15:30:00,147.01,147.5,146.88,147.46,194234.0,147.01,147.5,146.88,147.46,194234.0
2024-02-29 09:30:00,148.0,148.35,146.31,146.4,121189.0,148.0,148.35,146.31,146.4,121189.0
2024-02-29 10:00:00,146.41,146.91,146.08,146.34,50452.0,146.41,146.91,146.08,146.34,50452.0
2024-02-29 10:30:00,146.38,146.51,145.85,146.16,55959.0,146.38,146.51,145.85,146.16,55959.0
2024-02-29 11:00:00,146.18,146.45,146.09,146.18,63500.0,146.18,146.45,146.09,146.18,63500.0
2024-02-29 11:30:00,146.18,146.43,145.61,145.97,64445.0,146.18,146.43,145.61,145.97,64445.0
2024-02-29 12:00:00,145.95,146.04,145.66,145.67,39639.0,145.95,146.04,145.66,145.67,39639.0
2024-02-29 12:30:00,145.69,146.8,145.69,146.78,83282.0,145.69,146.8,145.69,146.78,83282.0
2024-02-29 13:00:00,146.78,147.1,146.11,146.17,41592.0,146.78,147.1,146.11,146.17,41592.0
2024-02-29 13:30:00,146.17,146.25,145.97,146.19,33537.0,146.17,146.25,145.97,146.19,33537.0
2024-02-29 14:00:00,146.14,146.55,146.13,146.55,32774.0,146.14,146.55,146.13,146.55,32774.0
2024-02-29 14:30:00,146.51,146.73,146.2,146.28,42551.0,146.51,146.73,146.2,146.28,42551.0
2024-02-29 15:00:00,146.28,146.51,146.06,146.51,36273.0,146.28,146.51,146.06,146.51,36273.0
2024-02-29 15:30:00,146.49,147.16,146.32,146.86,229597.0,146.49,147.16,146.32,146.86,229597.0
2024-03-01 09:30:00,146.49,146.86,145.5,146.14,116653.0,146.49,146.86,145.5,146.14,116653.0
2024-03-01 10:00:00,146.25,147.29,145.75,147.17,69124.0,146.25,147.29,145.75,147.17,69124.0
2024-03-01 10:30:00,147.25,147.72,146.96,147.56,113146.0,147.25,147.72,146.96,147.56,113146.0
2024-03-01 11:00:00,147.56,148.28,147.49,148.06,68059.0,147.56,148.28,147.49,148.06,68059.0
2024-03-01 11:30:00,148.06,149.04,148.01,148.93,82087.0,148.06,149.04,148.01,148.93,82087.0
2024-03-01 12:00:00,148.93,149.42,148.69,149.42,87959.0,148.93,149.42,148.69,149.42,87959.0
2024-03-01 12:30:00,149.46,149.56,148.96,149.24,53215.0,149.46,149.56,148.96,149.24,53215.0
2024-03-01 13:00:00,149.28,149.96,149.2,149.92,46796.0,149.28,149.96,149.2,149.92,46796.0
2024-03-01 13:30:00,149.94,150.04,149.66,149.9,40609.0,149.94,150.04,149.66,149.9,40609.0
2024-03-01 14:00:00,149.89,150.12,149.75,150.0,75792.0,149.89,150.12,149.75,150.0,75792.0
2024-03-01 14:30:00,150.0,150.23,149.84,149.9,53650.0,150.0,150.23,149.84,149.9,53650.0
2024-03-01 15:00:00,149.88,150.64,149.25,150.48,134795.0,149.88,150.64,149.25,150.48,134795.0
2024-03-01 15:30:00,150.49,150.76,150.08,150.35,297674.0,150.49,150.76,150.08,150.35,297674.0
2024-03-04 09:30:00,150.34,150.83,147.72,148.94,128994.0,150.34,150.83,147.72,148.94,128994.0
2024-03-04 10:00:00,148.93,148.93,146.7,147.14,118465.0,148.93,148.93,146.7,147.14,118465.0
2024-03-04 10:30:00,147.05,147.42,146.51,146.63,144353.0,147.05,147.42,146.51,146.63,144353.0
2024-03-04 11:00:00,146.53,147.6,146.5,147.13,58151.0,146.53,147.6,146.5,147.13,58151.0
2024-03-04 11:30:00,147.21,147.83,146.95,147.71,352962.0,147.21,147.83,146.95,147.71,352962.0
2024-03-04 12:00:00,147.76,147.76,147.33,147.57,31459.0,147.76,147.76,147.33,147.57,31459.0
2024-03-04 12:30:00,147.57,147.7,146.99,147.25,56922.0,147.57,147.7,146.99,147.25,56922.0
2024-03-04 13:00:00,147.28,147.28,146.9,146.98,36332.0,147.28,147.28,146.9,146.98,36332.0
2024-03-04 13:30:00,146.98,147.28,146.8,146.86,79204.0,146.98,147.28,146.8,146.86,79204.0
2024-03-04 14:00:00,146.82,147.2,146.71,147.02,90822.0,146.82,147.2,146.71,147.02,90822.0
2024-03-04 14:30:00,147.06,147.3,146.78,146.85,83832.0,147.06,147.3,146.78,146.85,83832.0
2024-03-04 15:00:00,146.88,146.99,146.57,146.58,96576.0,146.88,146.99,146.57,146.58,96576.0
2024-03-04 15:30:00,146.56,146.81,146.31,146.33,400527.0,146.56,146.81,146.31,146.33,400527.0
2024-03-05 09:30:00,145.32,145.32,142.54,143.75,162271.0,145.32,145.32,142.54,143.75,162271.0
2024-03-05 10:00:00,143.82,144.09,142.6,142.84,78632.0,143.82,144.09,142.6,142.84,78632.0
2024-03-05 10:30:00,142.8,143.25,142.25,142.51,75591.0,142.8,143.25,142.25,142.51,75591.0
2024-03-05 11:00:00,142.47,142.7,142.13,142.29,98979.0,142.47,142.7,142.13,142.29,98979.0
2024-03-05 11:30:00,142.3,142.58,142.03,142.25,73978.0,142.3,142.58,142.03,142.25,73978.0
2024-03-05 12:00:00,142.25,142.48,142.0,142.44,76096.0,142.25,142.48,142.0,142.44,76096.0
2024-03-05 12:30:00,142.44,143.14,142.03,143.0,98835.0,142.44,143.14,142.03,143.0,98835.0
2024-03-05 13:00:00,143.07,143.27,142.72,143.15,98062.0,143.07,143.27,142.72,143.15,98062.0
2024-03-05 13:30:00,143.13,143.36,142.67,142.78,112198.0,143.13,143.36,142.67,142.78,112198.0
2024-03-05 14:00:00,142.8,143.8,142.5,143.65,132781.0,142.8,143.8,142.5,143.65,132781.0
2024-03-05 14:30:00,143.65,144.59,143.48,144.38,424029.0,143.65,144.59,143.48,144.38,424029.0
2024-03-05 15:00:00,144.37,144.37,143.18,143.67,138020.0,144.37,144.37,143.18,143.67,138020.0
2024-03-05 15:30:00,143.66,144.03,143.27,143.98,271442.0,143.66,144.03,143.27,143.98,271442.0
2024-03-06 09:30:00,145.95,146.16,143.72,144.02,56708.0,145.95,146.16,143.72,144.02,56708.0
2024-03-06 10:00:00,143.98,144.36,143.35,144.2,33908.0,143.98,144.36,143.35,144.2,33908.0
2024-03-06 10:30:00,144.1,144.37,143.78,144.36,17560.0,144.1,144.37,143.78,144.36,17560.0
2024-03-06 11:00:00,144.31,145.0,144.02,145.0,33046.0,144.31,145.0,144.02,145.0,33046.0
2024-03-06 11:30:00,144.95,145.53,144.79,145.26,44138.0,144.95,145.53,144.79,145.26,44138.0
2024-03-06 12:00:00,145.29,146.46,145.29,146.46,54949.0,145.29,146.46,145.29,146.46,54949.0
2024-03-06 12:30:00,146.45,146.48,145.55,145.61,38978.0,146.45,146.48,145.55,145.61,38978.0
2024-03-06 13:00:00,145.56,145.98,145.35,145.84,24795.0,145.56,145.98,145.35,145.84,24795.0
2024-03-06 13:30:00,145.83,145.83,144.58,144.75,45906.0,145.83,145.83,144.58,144.75,45906.0
2024-03-06 14:00:00,144.71,144.91,144.27,144.54,23937.0,144.71,144.91,144.27,144.54,23937.0
2024-03-06 14:30:00,144.59,144.6,143.91,144.16,31711.0,144.59,144.6,143.91,144.16,31711.0
2024-03-06 15:00:00,144.12,144.57,143.93,144.31,38434.0,144.12,144.57,143.93,144.31,38434.0
2024-03-06 15:30:00,144.31,144.33,143.71,143.92,179928.0,144.31,144.33,143.71,143.92,179928.0
2024-03-07 09:30:00,145.27,145.57,144.18,144.69,70565.0,145.27,145.57,144.18,144.69,70565.0
2024-03-07 10:00:00,144.66,144.74,144.19,144.46,20310.0,144.66,144.74,144.19,144.46,20310.0
2024-03-07 10:30:00,144.38,144.7,144.1,144.24,30601.0,144.38,144.7,144.1,144.24,30601.0
2024-03-07 11:00:00,144.25,144.25,143.88,143.93,26503.0,144.25,144.25,143.88,143.93,26503.0
2024-03-07 11:30:00,143.92,144.17,143.8,144.15,33824.0,143.92,144.17,143.8,144.15,33824.0
2024-03-07 12:00:00,144.18,144.33,143.9,143.99,53657.0,144.18,144.33,143.9,143.99,53657.0
2024-03-07 12:30:00,143.96,145.02,143.93,144.95,33266.0,143.96,145.02,143.93,144.95,33266.0
2024-03-07 13:00:00,144.97,145.18,144.69,145.03,30836.0,144.97,145.18,144.69,145.03,30836.0
2024-03-07 13:30:00,145.05,145.23,144.9,145.09,37293.0,145.05,145.23,144.9,145.09,37293.0
2024-03-07 14:00:00,145.06,145.07,144.65,144.75,38190.0,145.06,145.07,144.65,144.75,38190.0
2024-03-07 14:30:00,144.78,144.92,144.6,144.7,37990.0,144.78,144.92,144.6,144.7,37990.0
2024-03-07 15:00:00,144.69,144.92,144.5,144.74,62237.0,144.69,144.92,144.5,144.74,62237.0
2024-03-07 15:30:00,144.72,145.25,144.57,144.98,254234.0,144.72,145.25,144.57,144.98,254234.0
2024-03-08 09:30:00,144.79,145.11,144.3,145.07,36463.0,144.79,145.11,144.3,145.07,36463.0
2024-03-08 10:00:00,145.07,145.64,144.8,145.64,37253.0,145.07,145.64,144.8,145.64,37253.0
2024-03-08 10:30:00,145.65,145.72,145.15,145.22,18907.0,145.65,145.72,145.15,145.22,18907.0
2024-03-08 11:00:00,145.17,145.17,144.51,144.57,31541.0,145.17,145.17,144.51,144.57,31541.0
2024-03-08 11:30:00,144.63,144.85,144.4,144.79,27346.0,144.63,144.85,144.4,144.79,27346.0
2024-03-08 12:00:00,144.72,144.94,144.47,144.56,19007.0,144.72,144.94,144.47,144.56,19007.0
2024-03-08 12:30:00,144.56,144.68,143.98,144.06,28921.0,144.56,144.68,143.98,144.06,28921.0
2024-03-08 13:00:00,144.01,144.08,143.24,143.26,50651.0,144.01,144.08,143.24,143.26,50651.0
2024-03-08 13:30:00,143.21,143.25,142.64,142.88,40452.0,143.21,143.25,142.64,142.88,40452.0
2024-03-08 14:00:00,142.9,143.49,142.9,143.46,26375.0,142.9,143.49,142.9,143.46,26375.0
2024-03-08 14:30:00,143.42,144.2,143.41,144.02,35769.0,143.42,144.2,143.41,144.02,35769.0
2024-03-08 15:00:00,144.02,144.13,143.65,143.72,25648.0,144.02,144.13,143.65,143.72,25648.0
2024-03-08 15:30:00,143.69,144.08,143.63,143.75,128947.0,143.69,144.08,143.63,143.75,128947.0
2024-03-11 09:30:00,143.73,144.96,143.55,144.43,59225.0,143.73,144.96,143.55,144.43,59225.0
2024-03-11 10:00:00,144.39,145.53,144.05,145.53,77224.0,144.39,145.53,144.05,145.53,77224.0
2024-03-11 10:30:00,145.66,146.93,145.66,146.43,108014.0,145.66,146.93,145.66,146.43,108014.0
2024-03-11 11:00:00,146.49,146.6,146.13,146.22,60427.0,146.49,146.6,146.13,146.22,60427.0
2024-03-11 11:30:00,146.19,146.62,146.12,146.49,46500.0,146.19,146.62,146.12,146.49,46500.0
2024-03-11 12:00:00,146.46,146.83,146.38,146.59,43475.0,146.46,146.83,146.38,146.59,43475.0
2024-03-11 12:30:00,146.63,147.19,146.43,147.07,47356.0,146.63,147.19,146.43,147.07,47356.0
2024-03-11 13:00:00,147.05,147.21,146.92,147.08,40384.0,147.05,147.21,146.92,147.08,40384.0
2024-03-11 13:30:00,147.09,147.35,146.81,147.04,68329.0,147.09,147.35,146.81,147.04,68329.0
2024-03-11 14:00:00,147.06,147.3,146.96,147.25,27817.0,147.06,147.3,146.96,147.25,27817.0
2024-03-11 14:30:00,147.32,147.53,147.18,147.35,56521.0,147.32,147.53,147.18,147.35,56521.0
2024-03-11 15:00:00,147.35,147.35,146.37,146.63,92164.0,147.35,147.35,146.37,146.63,92164.0
2024-03-11 15:30:00,146.67,146.87,145.68,145.88,239869.0,146.67,146.87,145.68,145.88,239869.0
2024-03-12 09:30:00,145.13,145.97,143.74,144.75,58260.0,145.13,145.97,143.74,144.75,58260.0
2024-03-12 10:00:00,144.73,145.03,144.49,144.79,26892.0,144.73,145.03,144.49,144.79,26892.0
2024-03-12 10:30:00,144.87,145.0,144.62,144.9,45799.0,144.87,145.0,144.62,144.9,45799.0
2024-03-12 11:00:00,144.9,145.8,144.88,145.27,64826.0,144.9,145.8,144.88,145.27,64826.0
2024-03-12 11:30:00,145.24,145.24,144.29,144.29,54553.0,145.24,145.24,144.29,144.29,54553.0
2024-03-12 12:00:00,144.39,144.61,144.07,144.16,54227.0,144.39,144.61,144.07,144.16,54227.0
2024-03-12 12:30:00,144.15,144.46,143.95,144.17,24282.0,144.15,144.46,143.95,144.17,24282.0
2024-03-12 13:00:00,144.16,144.48,143.84,144.36,33131.0,144.16,144.48,143.84,144.36,33131.0
2024-03-12 13:30:00,144.35,144.84,144.26,144.47,26007.0,144.35,144.84,144.26,144.47,26007.0
2024-03-12 14:00:00,144.48,144.55,143.97,144.52,78956.0,144.48,144.55,143.97,144.52,78956.0
2024-03-12 14:30:00,144.53,144.71,143.95,144.35,58918.0,144.53,144.71,143.95,144.35,58918.0
2024-03-12 15:00:00,144.28,144.5,143.98,144.47,56934.0,144.28,144.5,143.98,144.47,56934.0
2024-03-12 15:30:00,144.51,144.96,144.44,144.46,246861.0,144.51,144.96,144.44,144.46,246861.0
2024-03-13 09:30:00,144.53,146.4,144.12,146.03,56336.0,144.53,146.4,144.12,146.03,56336.0
2024-03-13 10:00:00,146.1,146.69,145.74,146.33,55866.0,146.1,146.69,145.74,146.33,55866.0
2024-03-13 10:30:00,146.3,146.52,145.71,145.92,56614.0,146.3,146.52,145.71,145.92,56614.0
2024-03-13 11:00:00,145.92,146.18,145.77,146.0,36902.0,145.92,146.18,145.77,146.0,36902.0
2024-03-13 11:30:00,145.97,146.03,145.53,145.53,24156.0,145.97,146.03,145.53,145.53,24156.0
2024-03-13 12:00:00,145.52,145.98,145.41,145.98,20696.0,145.52,145.98,145.41,145.98,20696.0
2024-03-13 12:30:00,145.93,146.07,145.72,145.78,51382.0,145.93,146.07,145.72,145.78,51382.0
2024-03-13 13:00:00,145.82,145.94,145.54,145.58,13500.0,145.82,145.94,145.54,145.58,13500.0
2024-03-13 13:30:00,145.56,145.8,145.41,145.54,13439.0,145.56,145.8,145.41,145.54,13439.0
2024-03-13 14:00:00,145.5,145.59,145.35,145.42,20649.0,145.5,145.59,145.35,145.42,20649.0
2024-03-13 14:30:00,145.4,145.96,145.34,145.83,33590.0,145.4,145.96,145.34,145.83,33590.0
2024-03-13 15:00:00,145.84,145.91,144.78,144.94,47512.0,145.84,145.91,144.78,144.94,47512.0
2024-03-13 15:30:00,144.96,145.1,144.7,144.89,109741.0,144.96,145.1,144.7,144.89,109741.0
2024-03-14 09:30:00,143.76,144.13,142.2,142.44,159450.0,143.76,144.13,142.2,142.44,159450.0
2024-03-14 10:00:00,142.25,142.51,141.45,142.4,115745.0,142.25,142.51,141.45,142.4,115745.0
2024-03-14 10:30:00,142.49,143.02,142.2,142.47,47263.0,142.49,143.02,142.2,142.47,47263.0
2024-03-14 11:00:00,142.47,143.26,142.44,142.95,47629.0,142.47,143.26,142.44,142.95,47629.0
2024-03-14 11:30:00,142.76,144.15,142.74,144.14,22350.0,142.76,144.15,142.74,144.14,22350.0
2024-03-14 12:00:00,144.08,144.22,143.35,143.5,22346.0,144.08,144.22,143.35,143.5,22346.0
2024-03-14 12:30:00,143.55,144.05,143.5,143.69,26207.0,143.55,144.05,143.5,143.69,26207.0
2024-03-14 13:00:00,143.75,143.75,143.15,143.26,19986.0,143.75,143.75,143.15,143.26,19986.0
2024-03-14 13:30:00,143.24,143.75,143.14,143.71,18015.0,143.24,143.75,143.14,143.71,18015.0
2024-03-14 14:00:00,143.74,144.22,143.73,144.04,23107.0,143.74,144.22,143.73,144.04,23107.0
2024-03-14 14:30:00,144.01,144.17,143.85,143.99,21563.0,144.01,144.17,143.85,143.99,21563.0
2024-03-14 15:00:00,143.94,143.96,143.15,143.2,39680.0,143.94,143.96,143.15,143.2,39680.0
2024-03-14 15:30:00,143.17,143.87,142.87,143.81,166868.0,143.17,143.87,142.87,143.81,166868.0
2024-03-15 09:30:00,143.29,144.0,142.43,142.81,318384.0,143.29,144.0,142.43,142.81,318384.0
2024-03-15 10:00:00,142.77,143.21,142.48,142.67,54341.0,142.77,143.21,142.48,142.67,54341.0
2024-03-15 10:30:00,142.71,143.29,142.54,142.85,70209.0,142.71,143.29,142.54,142.85,70209.0
2024-03-15 11:00:00,142.94,142.94,142.03,142.23,77411.0,142.94,142.94,142.03,142.23,77411.0
2024-03-15 11:30:00,142.22,142.92,142.22,142.58,40945.0,142.22,142.92,142.22,142.58,40945.0
2024-03-15 12:00:00,142.59,143.02,142.49,143.0,26857.0,142.59,143.02,142.49,143.0,26857.0
2024-03-15 12:30:00,142.95,143.3,142.94,142.98,35179.0,142.95,143.3,142.94,142.98,35179.0
2024-03-15 13:00:00,142.97,143.79,142.97,143.59,38633.0,142.97,143.79,142.97,143.59,38633.0
2024-03-15 13:30:00,143.58,143.77,143.38,143.64,32669.0,143.58,143.77,143.38,143.64,32669.0
2024-03-15 14:00:00,143.64,143.66,143.35,143.55,26710.0,143.64,143.66,143.35,143.55,26710.0
2024-03-15 14:30:00,143.53,143.95,143.5,143.88,38937.0,143.53,143.95,143.5,143.88,38937.0
2024-03-15 15:00:00,143.87,144.06,143.68,143.95,50930.0,143.87,144.06,143.68,143.95,50930.0
2024-03-15 15:30:00,143.94,144.67,143.75,143.92,336591.0,143.94,144.67,143.75,143.92,336591.0
2024-03-18 09:30:00,143.96,144.89,143.47,143.9,46767.0,143.96,144.89,143.47,143.9,46767.0
2024-03-18 10:00:00,143.87,144.17,143.7,143.87,32994.0,143.87,144.17,143.7,143.87,32994.0
2024-03-18 10:30:00,143.86,144.57,143.49,143.77,41349.0,143.86,144.57,143.49,143.77,41349.0
2024-03-18 11:00:00,143.72,143.99,143.43,143.99,36145.0,143.72,143.99,143.43,143.99,36145.0
2024-03-18 11:30:00,143.95,144.06,143.45,143.55,39647.0,143.95,144.06,143.45,143.55,39647.0
2024-03-18 12:00:00,143.53,144.48,143.43,144.41,43347.0,143.53,144.48,143.43,144.41,43347.0
2024-03-18 12:30:00,144.41,144.56,144.0,144.1,78545.0,144.41,144.56,144.0,144.1,78545.0
2024-03-18 13:00:00,144.1,144.5,143.87,144.5,28318.0,144.1,144.5,143.87,144.5,28318.0
2024-03-18 13:30:00,144.42,144.56,144.28,144.53,38944.0,144.42,144.56,144.28,144.53,38944.0
2024-03-18 14:00:00,144.51,144.96,144.41,144.93,45951.0,144.51,144.96,144.41,144.93,45951.0
2024-03-18 14:30:00,144.97,144.99,144.67,144.78,93202.0,144.97,144.99,144.67,144.78,93202.0
2024-03-18 15:00:00,144.78,145.0,144.6,144.83,68985.0,144.78,145.0,144.6,144.83,68985.0
2024-03-18 15:30:00,144.82,145.21,144.5,144.62,295146.0,144.82,145.21,144.5,144.62,295146.0
2024-03-19 09:30:00,144.23,144.47,143.8,143.8,37220.0,144.23,144.47,143.8,143.8,37220.0
2024-03-19 10:00:00,143.8,144.02,143.54,143.76,22954.0,143.8,144.02,143.54,143.76,22954.0
2024-03-19 10:30:00,143.81,144.1,143.5,143.85,36855.0,143.81,144.1,143.5,143.85,36855.0
2024-03-19 11:00:00,143.81,144.22,143.8,143.9,21560.0,143.81,144.22,143.8,143.9,21560.0
2024-03-19 11:30:00,143.88,144.39,143.88,144.39,21992.0,143.88,144.39,143.88,144.39,21992.0
2024-03-19 12:00:00,144.39,144.42,144.18,144.28,10185.0,144.39,144.42,144.18,144.28,10185.0
2024-03-19 12:30:00,144.32,144.83,144.28,144.64,16532.0,144.32,144.83,144.28,144.64,16532.0
2024-03-19 13:00:00,144.64,144.82,144.43,144.64,14701.0,144.64,144.82,144.43,144.64,14701.0
2024-03-19 13:30:00,144.63,144.99,144.49,144.81,30331.0,144.63,144.99,144.49,144.81,30331.0
2024-03-19 14:00:00,144.79,145.11,144.5,145.11,24153.0,144.79,145.11,144.5,145.11,24153.0
2024-03-19 14:30:00,145.13,145.45,145.09,145.27,22627.0,145.13,145.45,145.09,145.27,22627.0
2024-03-19 15:00:00,145.26,145.37,145.01,145.34,57589.0,145.26,145.37,145.01,145.34,57589.0
2024-03-19 15:30:00,145.34,145.39,145.0,145.19,129669.0,145.34,145.39,145.0,145.19,129669.0
2024-03-20 09:30:00,145.46,147.14,145.12,146.98,69255.0,145.46,147.14,145.12,146.98,69255.0
2024-03-20 10:00:00,146.98,148.5,146.81,148.28,132617.0,146.98,148.5,146.81,148.28,132617.0
2024-03-20 10:30:00,148.28,149.2,148.22,148.72,130347.0,148.28,149.2,148.22,148.72,130347.0
2024-03-20 11:00:00,148.72,149.41,148.57,148.69,89091.0,148.72,149.41,148.57,148.69,89091.0
2024-03-20 11:30:00,148.64,148.71,147.9,148.05,84312.0,148.64,148.71,147.9,148.05,84312.0
2024-03-20 12:00:00,148.13,148.51,147.63,147.78,57996.0,148.13,148.51,147.63,147.78,57996.0
2024-03-20 12:30:00,147.78,147.88,147.15,147.33,51133.0,147.78,147.88,147.15,147.33,51133.0
2024-03-20 13:00:00,147.31,147.31,146.25,146.78,151548.0,147.31,147.31,146.25,146.78,151548.0
2024-03-20 13:30:00,146.79,146.96,146.01,146.34,65239.0,146.79,146.96,146.01,146.34,65239.0
2024-03-20 14:00:00,146.36,147.54,146.33,147.45,92603.0,146.36,147.54,146.33,147.45,92603.0
2024-03-20 14:30:00,147.57,148.69,147.0,148.11,43511.0,147.57,148.69,147.0,148.11,43511.0
2024-03-20 15:00:00,148.07,148.97,148.01,148.88,76669.0,148.07,148.97,148.01,148.88,76669.0
2024-03-20 15:30:00,148.89,148.98,148.09,148.48,311411.0,148.89,148.98,148.09,148.48,311411.0
2024-03-21 09:30:00,149.93,151.81,149.45,151.22,114437.0,149.93,151.81,149.45,151.22,114437.0
2024-03-21 10:00:00,151.06,152.42,150.74,152.02,96238.0,151.06,152.42,150.74,152.02,96238.0
2024-03-21 10:30:00,152.0,152.21,151.37,151.37,60280.0,152.0,152.21,151.37,151.37,60280.0
2024-03-21 11:00:00,151.37,151.87,151.37,151.59,35286.0,151.37,151.87,151.37,151.59,35286.0
2024-03-21 11:30:00,151.55,152.48,151.55,152.42,71027.0,151.55,152.48,151.55,152.42,71027.0
2024-03-21 12:00:00,152.42,152.48,152.15,152.34,35007.0,152.42,152.48,152.15,152.34,35007.0
2024-03-21 12:30:00,152.37,152.64,152.12,152.42,44760.0,152.37,152.64,152.12,152.42,44760.0
2024-03-21 13:00:00,152.42,152.5,152.19,152.19,26134.0,152.42,152.5,152.19,152.19,26134.0
2024-03-21 13:30:00,152.17,152.72,152.14,152.52,37046.0,152.17,152.72,152.14,152.52,37046.0
2024-03-21 14:00:00,152.52,152.88,152.52,152.88,49054.0,152.52,152.88,152.52,152.88,49054.0
2024-03-21 14:30:00,152.87,153.01,152.42,152.95,70365.0,152.87,153.01,152.42,152.95,70365.0
2024-03-21 15:00:00,152.91,153.23,152.67,152.9,74444.0,152.91,153.23,152.67,152.9,74444.0
2024-03-21 15:30:00,152.9,153.09,152.09,152.14,192653.0,152.9,153.09,152.09,152.14,192653.0
2024-03-22 09:30:00,152.67,153.09,152.11,152.99,51840.0,152.67,153.09,152.11,152.99,51840.0
2024-03-22 10:00:00,152.99,153.24,152.39,152.46,35069.0,152.99,153.24,152.39,152.46,35069.0
2024-03-22 10:30:00,152.4,152.6,151.72,152.21,72466.0,152.4,152.6,151.72,152.21,72466.0
2024-03-22 11:00:00,152.23,152.25,151.77,152.0,31079.0,152.23,152.25,151.77,152.0,31079.0
2024-03-22 11:30:00,152.07,152.26,151.96,152.11,24906.0,152.07,152.26,151.96,152.11,24906.0
2024-03-22 12:00:00,152.08,152.4,151.82,152.4,18256.0,152.08,152.4,151.82,152.4,18256.0
2024-03-22 12:30:00,152.42,152.47,151.85,152.01,19894.0,152.42,152.47,151.85,152.01,19894.0
2024-03-22 13:00:00,151.96,152.54,151.96,152.51,21695.0,151.96,152.54,151.96,152.51,21695.0
2024-03-22 13:30:00,152.51,152.79,152.43,152.77,21723.0,152.51,152.79,152.43,152.77,21723.0
2024-03-22 14:00:00,152.75,152.83,152.48,152.75,28539.0,152.75,152.83,152.48,152.75,28539.0
2024-03-22 14:30:00,152.76,152.88,152.52,152.74,25780.0,152.76,152.88,152.52,152.74,25780.0
2024-03-22 15:00:00,152.74,152.74,152.15,152.41,26093.0,152.74,152.74,152.15,152.41,26093.0
2024-03-22 15:30:00,152.43,152.66,152.29,152.43,127789.0,152.43,152.66,152.29,152.43,127789.0
2024-03-25 09:30:00,150.33,150.42,142.32,142.75,490988.0,150.33,150.42,142.32,142.75,490988.0
2024-03-25 10:00:00,142.69,144.13,141.83,143.49,328270.0,142.69,144.13,141.83,143.49,328270.0
2024-03-25 10:30:00,143.52,144.31,143.0,143.29,175009.0,143.52,144.31,143.0,143.29,175009.0
2024-03-25 11:00:00,143.31,144.25,142.9,143.44,143904.0,143.31,144.25,142.9,143.44,143904.0
2024-03-25 11:30:00,143.5,144.07,143.13,143.66,108393.0,143.5,144.07,143.13,143.66,108393.0
2024-03-25 12:00:00,143.65,144.55,143.2,144.35,85237.0,143.65,144.55,143.2,144.35,85237.0
2024-03-25 12:30:00,144.37,144.48,143.73,144.31,84936.0,144.37,144.48,143.73,144.31,84936.0
2024-03-25 13:00:00,144.33,145.5,143.99,145.36,150721.0,144.33,145.5,143.99,145.36,150721.0
2024-03-25 13:30:00,145.33,145.58,144.72,145.38,69537.0,145.33,145.58,144.72,145.38,69537.0
2024-03-25 14:00:00,145.42,145.76,145.26,145.37,81578.0,145.42,145.76,145.26,145.37,81578.0
2024-03-25 14:30:00,145.38,145.99,145.34,145.67,72461.0,145.38,145.99,145.34,145.67,72461.0
2024-03-25 15:00:00,145.66,145.77,145.06,145.62,101034.0,145.66,145.77,145.06,145.62,101034.0
2024-03-25 15:30:00,145.62,146.51,145.54,146.14,351860.0,145.62,146.51,145.54,146.14,351860.0
2024-03-26 09:30:00,147.29,148.7,145.89,145.97,83104.0,147.29,148.7,145.89,145.97,83104.0
2024-03-26 10:00:00,146.0,146.07,145.61,145.63,74188.0,146.0,146.07,145.61,145.63,74188.0
2024-03-26 10:30:00,145.63,145.82,145.04,145.73,113441.0,145.63,145.82,145.04,145.73,113441.0
2024-03-26 11:00:00,145.72,146.53,145.6,146.44,30524.0,145.72,146.53,145.6,146.44,30524.0
2024-03-26 11:30:00,146.38,146.86,146.32,146.65,39307.0,146.38,146.86,146.32,146.65,39307.0
2024-03-26 12:00:00,146.62,147.22,146.45,146.61,97880.0,146.62,147.22,146.45,146.61,97880.0
2024-03-26 12:30:00,146.58,146.59,146.04,146.14,44486.0,146.58,146.59,146.04,146.14,44486.0
2024-03-26 13:00:00,146.14,146.39,145.79,146.05,28479.0,146.14,146.39,145.79,146.05,28479.0
2024-03-26 13:30:00,146.05,146.08,145.63,145.78,24371.0,146.05,146.08,145.63,145.78,24371.0
2024-03-26 14:00:00,145.76,145.93,145.28,145.34,44236.0,145.76,145.93,145.28,145.34,44236.0
2024-03-26 14:30:00,145.37,146.16,145.37,146.13,24870.0,145.37,146.16,145.37,146.13,24870.0
2024-03-26 15:00:00,146.1,146.44,145.92,146.35,40686.0,146.1,146.44,145.92,146.35,40686.0
2024-03-26 15:30:00,146.34,146.69,145.94,146.64,244193.0,146.34,146.69,145.94,146.64,244193.0
2024-03-27 09:30:00,148.0,148.0,146.96,147.2,47447.0,148.0,148.0,146.96,147.2,47447.0
2024-03-27 10:00:00,147.18,147.33,146.7,146.89,41920.0,147.18,147.33,146.7,146.89,41920.0
2024-03-27 10:30:00,146.81,147.17,146.29,147.14,33203.0,146.81,147.17,146.29,147.14,33203.0
2024-03-27 11:00:00,147.12,147.23,146.59,147.11,34915.0,147.12,147.23,146.59,147.11,34915.0
2024-03-27 11:30:00,147.06,147.5,146.92,147.26,31873.0,147.06,147.5,146.92,147.26,31873.0
2024-03-27 12:00:00,147.21,147.56,147.12,147.45,20703.0,147.21,147.56,147.12,147.45,20703.0
2024-03-27 12:30:00,147.47,147.63,146.57,146.75,36400.0,147.47,147.63,146.57,146.75,36400.0
2024-03-27 13:00:00,146.69,146.82,146.18,146.3,26301.0,146.69,146.82,146.18,146.3,26301.0
2024-03-27 13:30:00,146.28,146.59,146.17,146.5,17947.0,146.28,146.59,146.17,146.5,17947.0
2024-03-27 14:00:00,146.47,146.9,146.47,146.82,11974.0,146.47,146.9,146.47,146.82,11974.0
2024-03-27 14:30:00,146.85,146.95,146.64,146.7,15153.0,146.85,146.95,146.64,146.7,15153.0
2024-03-27 15:00:00,146.71,146.97,146.54,146.67,33739.0,146.71,146.97,146.54,146.67,33739.0
2024-03-27 15:30:00,146.7,147.27,146.59,146.99,127564.0,146.7,147.27,146.59,146.99,127564.0
2024-03-28 09:30:00,145.19,147.64,144.57,147.6,101186.0,145.19,147.64,144.57,147.6,101186.0
2024-03-28 10:00:00,147.47,148.24,147.35,148.09,49221.0,147.47,148.24,147.35,148.09,49221.0
2024-03-28 10:30:00,148.05,149.18,147.98,148.84,67908.0,148.05,149.18,147.98,148.84,67908.0
2024-03-28 11:00:00,148.84,149.65,148.6,149.61,86398.0,148.84,149.65,148.6,149.61,86398.0
2024-03-28 11:30:00,149.61,149.72,148.93,149.35,49803.0,149.61,149.72,148.93,149.35,49803.0
2024-03-28 12:00:00,149.34,150.34,148.91,150.16,66771.0,149.34,150.34,148.91,150.16,66771.0
2024-03-28 12:30:00,150.18,150.2,149.37,149.49,16886.0,150.18,150.2,149.37,149.49,16886.0
2024-03-28 13:00:00,149.46,149.55,148.9,148.94,17981.0,149.46,149.55,148.9,148.94,17981.0
2024-03-28 13:30:00,148.92,149.16,148.56,148.93,29039.0,148.92,149.16,148.56,148.93,29039.0
2024-03-28 14:00:00,148.88,149.02,147.79,147.79,81515.0,148.88,149.02,147.79,147.79,81515.0
2024-03-28 14:30:00,147.79,148.1,147.49,147.96,24409.0,147.79,148.1,147.49,147.96,24409.0
2024-03-28 15:00:00,147.95,148.34,147.78,148.33,35002.0,147.95,148.34,147.78,148.33,35002.0
2024-03-28 15:30:00,148.34,148.71,148.08,148.5,197391.0,148.34,148.71,148.08,148.5,197391.0
2024-04-01 09:30:00,148.69,149.21,147.51,148.9,97828.0,148.69,149.21,147.51,148.9,97828.0
2024-04-01 10:00:00,148.83,149.18,148.55,148.87,41526.0,148.83,149.18,148.55,148.87,41526.0
2024-04-01 10:30:00,148.87,149.53,148.7,149.37,36913.0,148.87,149.53,148.7,149.37,36913.0
2024-04-01 11:00:00,149.33,149.71,149.23,149.4,62763.0,149.33,149.71,149.23,149.4,62763.0
2024-04-01 11:30:00,149.4,149.56,148.76,148.96,50804.0,149.4,149.56,148.76,148.96,50804.0
2024-04-01 12:00:00,148.96,149.36,148.87,149.15,23232.0,148.96,149.36,148.87,149.15,23232.0
2024-04-01 12:30:00,149.18,149.61,149.1,149.16,31555.0,149.18,149.61,149.1,149.16,31555.0
2024-04-01 13:00:00,149.18,149.26,148.85,149.26,49598.0,149.18,149.26,148.85,149.26,49598.0
2024-04-01 13:30:00,149.31,149.45,149.04,149.36,23358.0,149.31,149.45,149.04,149.36,23358.0
2024-04-01 14:00:00,149.43,149.48,149.2,149.36,18946.0,149.43,149.48,149.2,149.36,18946.0
2024-04-01 14:30:00,149.41,150.06,149.41,150.04,50348.0,149.41,150.06,149.41,150.04,50348.0
2024-04-01 15:00:00,150.06,150.48,149.94,150.04,43814.0,150.06,150.48,149.94,150.04,43814.0
2024-04-01 15:30:00,150.02,150.45,149.94,149.98,151494.0,150.02,150.45,149.94,149.98,151494.0
2024-04-02 09:30:00,149.08,149.49,148.93,149.07,70334.0,149.08,149.49,148.93,149.07,70334.0
2024-04-02 10:00:00,149.02,149.26,147.83,147.93,29605.0,149.02,149.26,147.83,147.93,29605.0
2024-04-02 10:30:00,148.0,148.34,147.76,148.31,30648.0,148.0,148.34,147.76,148.31,30648.0
2024-04-02 11:00:00,148.28,149.03,148.25,148.9,44772.0,148.28,149.03,148.25,148.9,44772.0
2024-04-02 11:30:00,148.81,148.84,147.92,147.96,17764.0,148.81,148.84,147.92,147.96,17764.0
2024-04-02 12:00:00,147.93,148.52,147.87,148.33,21122.0,147.93,148.52,147.87,148.33,21122.0
2024-04-02 12:30:00,148.27,148.78,148.27,148.78,15409.0,148.27,148.78,148.27,148.78,15409.0
2024-04-02 13:00:00,148.84,149.26,148.76,149.17,17278.0,148.84,149.26,148.76,149.17,17278.0
2024-04-02 13:30:00,149.19,149.22,148.96,149.09,16313.0,149.19,149.22,148.96,149.09,16313.0
2024-04-02 14:00:00,149.12,149.14,148.89,148.99,20708.0,149.12,149.14,148.89,148.99,20708.0
2024-04-02 14:30:00,148.99,149.26,148.95,149.17,27082.0,148.99,149.26,148.95,149.17,27082.0
2024-04-02 15:00:00,149.19,149.58,149.16,149.36,32834.0,149.19,149.58,149.16,149.36,32834.0
2024-04-02 15:30:00,149.36,149.64,149.2,149.6,104597.0,149.36,149.64,149.2,149.6,104597.0
2024-04-03 09:30:00,149.39,149.75,148.78,148.78,22489.0,149.39,149.75,148.78,148.78,22489.0
2024-04-03 10:00:00,148.64,150.4,148.63,150.31,41665.0,148.64,150.4,148.63,150.31,41665.0
2024-04-03 10:30:00,150.23,150.76,150.15,150.76,26801.0,150.23,150.76,150.15,150.76,26801.0
2024-04-03 11:00:00,150.68,150.74,150.05,150.46,35570.0,150.68,150.74,150.05,150.46,35570.0
2024-04-03 11:30:00,150.49,150.55,150.33,150.46,19745.0,150.49,150.55,150.33,150.46,19745.0
2024-04-03 12:00:00,150.46,151.2,150.43,151.18,28422.0,150.46,151.2,150.43,151.18,28422.0
2024-04-03 12:30:00,151.21,151.43,150.75,151.11,63786.0,151.21,151.43,150.75,151.11,63786.0
2024-04-03 13:00:00,151.16,151.3,150.96,151.06,28846.0,151.16,151.3,150.96,151.06,28846.0
2024-04-03 13:30:00,151.01,151.2,150.68,151.15,25600.0,151.01,151.2,150.68,151.15,25600.0
2024-04-03 14:00:00,151.14,151.56,151.14,151.36,31448.0,151.14,151.56,151.14,151.36,31448.0
2024-04-03 14:30:00,151.38,151.58,151.14,151.42,53572.0,151.38,151.58,151.14,151.42,53572.0
2024-04-03 15:00:00,151.43,151.64,150.9,151.57,59609.0,151.43,151.64,150.9,151.57,59609.0
2024-04-03 15:30:00,151.57,152.0,151.39,151.89,253504.0,151.57,152.0,151.39,151.89,253504.0
2024-04-04 09:30:00,153.24,153.4,151.76,152.88,55960.0,153.24,153.4,151.76,152.88,55960.0
2024-04-04 10:00:00,152.91,153.08,152.44,152.78,56623.0,152.91,153.08,152.44,152.78,56623.0
2024-04-04 10:30:00,152.79,153.11,152.26,152.54,67027.0,152.79,153.11,152.26,152.54,67027.0
2024-04-04 11:00:00,152.49,152.75,152.03,152.72,54949.0,152.49,152.75,152.03,152.72,54949.0
2024-04-04 11:30:00,152.72,153.01,152.41,152.99,43498.0,152.72,153.01,152.41,152.99,43498.0
2024-04-04 12:00:00,153.08,153.29,152.91,153.09,25732.0,153.08,153.29,152.91,153.09,25732.0
2024-04-04 12:30:00,153.08,153.09,152.52,152.56,11216.0,153.08,153.09,152.52,152.56,11216.0
2024-04-04 13:00:00,152.51,152.73,152.5,152.72,43445.0,152.51,152.73,152.5,152.72,43445.0
2024-04-04 13:30:00,152.71,152.97,152.58,152.64,20722.0,152.71,152.97,152.58,152.64,20722.0
2024-04-04 14:00:00,152.65,152.65,151.6,151.64,55357.0,152.65,152.65,151.6,151.64,55357.0
2024-04-04 14:30:00,151.64,151.64,150.31,150.49,70377.0,151.64,151.64,150.31,150.49,70377.0
2024-04-04 15:00:00,150.43,150.44,149.6,149.61,48666.0,150.43,150.44,149.6,149.61,48666.0
2024-04-04 15:30:00,149.66,150.4,149.33,149.58,171546.0,149.66,150.4,149.33,149.58,171546.0
2024-04-05 09:30:00,149.82,151.22,149.82,151.05,42050.0,149.82,151.22,149.82,151.05,42050.0
2024-04-05 10:00:00,151.1,151.44,150.63,150.79,48770.0,151.1,151.44,150.63,150.79,48770.0
2024-04-05 10:30:00,150.72,150.79,150.24,150.45,38577.0,150.72,150.79,150.24,150.45,38577.0
2024-04-05 11:00:00,150.49,150.62,150.07,150.44,32618.0,150.49,150.62,150.07,150.44,32618.0
2024-04-05 11:30:00,150.46,150.98,150.38,150.86,26157.0,150.46,150.98,150.38,150.86,26157.0
2024-04-05 12:00:00,150.93,150.98,150.68,150.84,19141.0,150.93,150.98,150.68,150.84,19141.0
2024-04-05 12:30:00,150.84,151.11,150.69,151.11,24770.0,150.84,151.11,150.69,151.11,24770.0
2024-04-05 13:00:00,151.01,151.07,150.39,150.69,38735.0,151.01,151.07,150.39,150.69,38735.0
2024-04-05 13:30:00,150.69,150.92,150.07,150.18,25765.0,150.69,150.92,150.07,150.18,25765.0
2024-04-05 14:00:00,150.27,150.95,150.15,150.59,43959.0,150.27,150.95,150.15,150.59,43959.0
2024-04-05 14:30:00,150.65,151.25,150.65,151.22,40280.0,150.65,151.25,150.65,151.22,40280.0
2024-04-05 15:00:00,151.22,151.82,151.22,151.75,81586.0,151.22,151.82,151.22,151.75,81586.0
2024-04-05 15:30:00,151.73,151.81,150.99,151.04,172900.0,151.73,151.81,150.99,151.04,172900.0
2024-04-08 09:30:00,154.25,154.28,151.75,153.69,143320.0,154.25,154.28,151.75,153.69,143320.0
2024-04-08 10:00:00,153.68,154.21,153.27,154.04,73508.0,153.68,154.21,153.27,154.04,73508.0
2024-04-08 10:30:00,154.11,154.52,153.8,154.43,41753.0,154.11,154.52,153.8,154.43,41753.0
2024-04-08 11:00:00,154.46,154.64,154.28,154.62,63675.0,154.46,154.64,154.28,154.62,63675.0
2024-04-08 11:30:00,154.7,155.14,154.34,154.97,52521.0,154.7,155.14,154.34,154.97,52521.0
2024-04-08 12:00:00,155.0,155.25,154.83,154.94,36501.0,155.0,155.25,154.83,154.94,36501.0
2024-04-08 12:30:00,154.94,155.35,154.87,154.89,56406.0,154.94,155.35,154.87,154.89,56406.0
2024-04-08 13:00:00,154.91,154.93,154.28,154.54,27309.0,154.91,154.93,154.28,154.54,27309.0
2024-04-08 13:30:00,154.5,154.58,154.16,154.35,30526.0,154.5,154.58,154.16,154.35,30526.0
2024-04-08 14:00:00,154.27,154.42,153.69,153.69,27746.0,154.27,154.42,153.69,153.69,27746.0
2024-04-08 14:30:00,153.69,153.73,153.29,153.5,38321.0,153.69,153.73,153.29,153.5,38321.0
2024-04-08 15:00:00,153.5,153.75,153.19,153.67,41608.0,153.5,153.75,153.19,153.67,41608.0
2024-04-08 15:30:00,153.7,153.97,153.47,153.66,122777.0,153.7,153.97,153.47,153.66,122777.0
2024-04-09 09:30:00,155.24,156.25,154.62,155.36,75326.0,155.24,156.25,154.62,155.36,75326.0
2024-04-09 10:00:00,155.28,155.64,154.92,155.35,42644.0,155.28,155.64,154.92,155.35,42644.0
2024-04-09 10:30:00,155.43,155.43,154.61,155.16,27281.0,155.43,155.43,154.61,155.16,27281.0
2024-04-09 11:00:00,155.11,155.11,154.56,154.78,19914.0,155.11,155.11,154.56,154.78,19914.0
2024-04-09 11:30:00,154.83,155.31,154.8,155.19,12187.0,154.83,155.31,154.8,155.19,12187.0
2024-04-09 12:00:00,155.17,155.35,154.97,155.15,15438.0,155.17,155.35,154.97,155.15,15438.0
2024-04-09 12:30:00,155.15,155.15,154.3,154.31,14051.0,155.15,155.15,154.3,154.31,14051.0
2024-04-09 13:00:00,154.22,154.34,153.96,154.07,20921.0,154.22,154.34,153.96,154.07,20921.0
2024-04-09 13:30:00,154.07,154.36,153.89,153.93,21790.0,154.07,154.36,153.89,153.93,21790.0
2024-04-09 14:00:00,153.93,154.32,153.89,153.89,22254.0,153.93,154.32,153.89,153.89,22254.0
2024-04-09 14:30:00,153.93,154.04,153.67,153.8,17830.0,153.93,154.04,153.67,153.8,17830.0
2024-04-09 15:00:00,153.75,154.53,153.37,154.53,77709.0,153.75,154.53,153.37,154.53,77709.0
2024-04-09 15:30:00,154.55,154.93,154.41,154.73,86569.0,154.55,154.93,154.41,154.73,86569.0
2024-04-10 09:30:00,152.02,153.11,151.35,152.22,74139.0,152.02,153.11,151.35,152.22,74139.0
2024-04-10 10:00:00,152.14,152.63,151.58,151.86,47929.0,152.14,152.63,151.58,151.86,47929.0
2024-04-10 10:30:00,151.86,152.76,151.86,152.22,70970.0,151.86,152.76,151.86,152.22,70970.0
2024-04-10 11:00:00,152.14,152.39,151.76,152.25,61799.0,152.14,152.39,151.76,152.25,61799.0
2024-04-10 11:30:00,152.25,152.3,151.7,151.88,23617.0,152.25,152.3,151.7,151.88,23617.0
2024-04-10 12:00:00,151.78,152.17,151.69,152.05,58063.0,151.78,152.17,151.69,152.05,58063.0
2024-04-10 12:30:00,152.08,152.25,151.71,152.25,41247.0,152.08,152.25,151.71,152.25,41247.0
2024-04-10 13:00:00,152.27,152.33,151.57,151.8,28419.0,152.27,152.33,151.57,151.8,28419.0
2024-04-10 13:30:00,151.8,152.0,151.12,151.75,34629.0,151.8,152.0,151.12,151.75,34629.0
2024-04-10 14:00:00,151.64,152.05,151.25,151.31,33448.0,151.64,152.05,151.25,151.31,33448.0
2024-04-10 14:30:00,151.33,151.74,151.15,151.35,28177.0,151.33,151.74,151.15,151.35,28177.0
2024-04-10 15:00:00,151.31,152.4,151.28,152.16,35754.0,151.31,152.4,151.28,152.16,35754.0
2024-04-10 15:30:00,152.11,152.42,151.79,152.16,116522.0,152.11,152.42,151.79,152.16,116522.0
2024-04-11 09:30:00,152.68,153.05,151.68,151.75,17732.0,152.68,153.05,151.68,151.75,17732.0
2024-04-11 10:00:00,151.62,152.03,151.44,151.58,14543.0,151.62,152.03,151.44,151.58,14543.0
2024-04-11 10:30:00,151.58,151.63,150.5,150.51,23100.0,151.58,151.63,150.5,150.51,23100.0
2024-04-11 11:00:00,150.47,150.77,150.37,150.69,15100.0,150.47,150.77,150.37,150.69,15100.0
2024-04-11 11:30:00,150.7,150.96,150.49,150.91,11657.0,150.7,150.96,150.49,150.91,11657.0
2024-04-11 12:00:00,150.94,151.03,150.42,151.03,18500.0,150.94,151.03,150.42,151.03,18500.0
2024-04-11 12:30:00,151.07,151.34,151.0,151.24,29106.0,151.07,151.34,151.0,151.24,29106.0
2024-04-11 13:00:00,151.28,152.08,150.99,152.0,70951.0,151.28,152.08,150.99,152.0,70951.0
2024-04-11 13:30:00,151.9,152.47,151.87,152.41,26816.0,151.9,152.47,151.87,152.41,26816.0
2024-04-11 14:00:00,152.41,152.74,152.25,152.37,38955.0,152.41,152.74,152.25,152.37,38955.0
2024-04-11 14:30:00,152.41,152.58,152.23,152.23,34106.0,152.41,152.58,152.23,152.23,34106.0
2024-04-11 15:00:00,152.25,152.66,152.24,152.46,43177.0,152.25,152.66,152.24,152.46,43177.0
2024-04-11 15:30:00,152.46,152.54,151.3,151.31,155661.0,152.46,152.54,151.3,151.31,155661.0
2024-04-12 09:30:00,150.0,150.32,148.85,149.42,79470.0,150.0,150.32,148.85,149.42,79470.0
2024-04-12 10:00:00,149.32,150.06,149.27,149.63,138074.0,149.32,150.06,149.27,149.63,138074.0
2024-04-12 10:30:00,149.57,149.68,149.22,149.26,47054.0,149.57,149.68,149.22,149.26,47054.0
2024-04-12 11:00:00,149.27,149.58,149.08,149.57,32411.0,149.27,149.58,149.08,149.57,32411.0
2024-04-12 11:30:00,149.56,149.71,149.35,149.52,28586.0,149.56,149.71,149.35,149.52,28586.0
2024-04-12 12:00:00,149.51,149.73,149.15,149.22,25425.0,149.51,149.73,149.15,149.22,25425.0
2024-04-12 12:30:00,149.19,149.26,148.63,148.68,35019.0,149.19,149.26,148.63,148.68,35019.0
2024-04-12 13:00:00,148.7,148.78,148.46,148.58,48993.0,148.7,148.78,148.46,148.58,48993.0
2024-04-12 13:30:00,148.55,149.17,148.47,148.82,33385.0,148.55,149.17,148.47,148.82,33385.0
2024-04-12 14:00:00,148.75,148.92,148.57,148.62,43293.0,148.75,148.92,148.57,148.62,43293.0
2024-04-12 14:30:00,148.62,148.62,148.27,148.38,52490.0,148.62,148.62,148.27,148.38,52490.0
2024-04-12 15:00:00,148.37,148.52,148.05,148.25,59025.0,148.37,148.52,148.05,148.25,59025.0
2024-04-12 15:30:00,148.27,148.44,147.18,147.27,511147.0,148.27,148.44,147.18,147.27,511147.0
2024-04-15 09:30:00,147.63,147.76,146.95,147.0,44719.0,147.63,147.76,146.95,147.0,44719.0
2024-04-15 10:00:00,146.99,147.09,145.26,145.4,33903.0,146.99,147.09,145.26,145.4,33903.0
2024-04-15 10:30:00,145.37,146.07,144.79,145.31,252015.0,145.37,146.07,144.79,145.31,252015.0
2024-04-15 11:00:00,145.35,146.28,145.33,146.09,48591.0,145.35,146.28,145.33,146.09,48591.0
2024-04-15 11:30:00,146.08,146.64,146.02,146.33,33103.0,146.08,146.64,146.02,146.33,33103.0
2024-04-15 12:00:00,146.39,146.82,146.19,146.38,36082.0,146.39,146.82,146.19,146.38,36082.0
2024-04-15 12:30:00,146.35,146.36,145.6,145.73,43470.0,146.35,146.36,145.6,145.73,43470.0
2024-04-15 13:00:00,145.73,146.28,144.92,144.96,52678.0,145.73,146.28,144.92,144.96,52678.0
2024-04-15 13:30:00,144.88,145.48,144.58,145.37,42713.0,144.88,145.48,144.58,145.37,42713.0
2024-04-15 14:00:00,145.34,145.34,144.74,144.91,45910.0,145.34,145.34,144.74,144.91,45910.0
2024-04-15 14:30:00,144.9,145.06,144.74,144.93,58721.0,144.9,145.06,144.74,144.93,58721.0
2024-04-15 15:00:00,144.94,145.47,144.48,145.19,78616.0,144.94,145.47,144.48,145.19,78616.0
2024-04-15 15:30:00,145.22,145.35,144.74,145.3,240714.0,145.22,145.35,144.74,145.3,240714.0
2024-04-16 09:30:00,145.3,145.38,144.79,145.29,113534.0,145.3,145.38,144.79,145.29,113534.0
2024-04-16 10:00:00,145.28,145.41,145.04,145.25,50980.0,145.28,145.41,145.04,145.25,50980.0
2024-04-16 10:30:00,145.23,145.51,144.86,145.47,61667.0,145.23,145.51,144.86,145.47,61667.0
2024-04-16 11:00:00,145.47,146.11,145.21,145.83,66902.0,145.47,146.11,145.21,145.83,66902.0
2024-04-16 11:30:00,145.87,145.9,145.6,145.6,24082.0,145.87,145.9,145.6,145.6,24082.0
2024-04-16 12:00:00,145.52,145.86,145.34,145.7,130370.0,145.52,145.86,145.34,145.7,130370.0
2024-04-16 12:30:00,145.7,145.72,145.47,145.55,32014.0,145.7,145.72,145.47,145.55,32014.0
2024-04-16 13:00:00,145.56,145.79,145.4,145.48,187054.0,145.56,145.79,145.4,145.48,187054.0
2024-04-16 13:30:00,145.48,145.54,144.85,145.03,70061.0,145.48,145.54,144.85,145.03,70061.0
2024-04-16 14:00:00,144.98,145.83,144.69,145.03,108904.0,144.98,145.83,144.69,145.03,108904.0
2024-04-16 14:30:00,145.13,145.49,144.95,145.47,22955.0,145.13,145.49,144.95,145.47,22955.0
2024-04-16 15:00:00,145.51,145.56,145.18,145.21,57537.0,145.51,145.56,145.18,145.21,57537.0
2024-04-16 15:30:00,145.18,145.74,144.98,145.45,135618.0,145.18,145.74,144.98,145.45,135618.0
2024-04-17 09:30:00,146.3,147.27,145.96,146.5,118149.0,146.3,147.27,145.96,146.5,118149.0
2024-04-17 10:00:00,146.5,146.66,145.3,145.41,74467.0,146.5,146.66,145.3,145.41,74467.0
2024-04-17 10:30:00,145.35,145.43,144.63,145.34,53812.0,145.35,145.43,144.63,145.34,53812.0
2024-04-17 11:00:00,145.32,145.47,144.73,144.92,45345.0,145.32,145.47,144.73,144.92,45345.0
2024-04-17 11:30:00,144.9,144.9,144.5,144.56,18747.0,144.9,144.9,144.5,144.56,18747.0
2024-04-17 12:00:00,144.5,144.64,143.49,143.85,67881.0,144.5,144.64,143.49,143.85,67881.0
2024-04-17 12:30:00,143.86,144.13,143.65,143.84,34508.0,143.86,144.13,143.65,143.84,34508.0
2024-04-17 13:00:00,143.81,144.46,143.8,144.44,18014.0,143.81,144.46,143.8,144.44,18014.0
2024-04-17 13:30:00,144.4,144.43,143.99,144.22,15212.0,144.4,144.43,143.99,144.22,15212.0
2024-04-17 14:00:00,144.15,144.42,144.1,144.16,20671.0,144.15,144.42,144.1,144.16,20671.0
2024-04-17 14:30:00,144.13,144.63,144.0,144.09,23509.0,144.13,144.63,144.0,144.09,23509.0
2024-04-17 15:00:00,144.07,144.14,143.36,143.38,72824.0,144.07,144.14,143.36,143.38,72824.0
2024-04-17 15:30:00,143.39,143.64,143.04,143.17,247148.0,143.39,143.64,143.04,143.17,247148.0
2024-04-18 09:30:00,143.74,143.85,142.55,143.69,39635.0,143.74,143.85,142.55,143.69,39635.0
2024-04-18 10:00:00,143.67,143.67,142.97,143.28,40097.0,143.67,143.67,142.97,143.28,40097.0
2024-04-18 10:30:00,143.28,143.8,143.22,143.46,46112.0,143.28,143.8,143.22,143.46,46112.0
2024-04-18 11:00:00,143.47,143.59,142.81,142.81,23687.0,143.47,143.59,142.81,142.81,23687.0
2024-04-18 11:30:00,142.85,143.25,142.76,142.86,53282.0,142.85,143.25,142.76,142.86,53282.0
2024-04-18 12:00:00,142.84,142.88,142.55,142.56,23226.0,142.84,142.88,142.55,142.56,23226.0
2024-04-18 12:30:00,142.54,142.54,142.16,142.37,32897.0,142.54,142.54,142.16,142.37,32897.0
2024-04-18 13:00:00,142.31,142.34,141.39,141.79,30795.0,142.31,142.34,141.39,141.79,30795.0
2024-04-18 13:30:00,141.8,141.9,141.45,141.61,33580.0,141.8,141.9,141.45,141.61,33580.0
2024-04-18 14:00:00,141.61,141.61,141.24,141.28,37288.0,141.61,141.61,141.24,141.28,37288.0
2024-04-18 14:30:00,141.29,141.58,141.08,141.38,48527.0,141.29,141.58,141.08,141.38,48527.0
2024-04-18 15:00:00,141.43,141.69,141.21,141.22,47570.0,141.43,141.69,141.21,141.22,47570.0
2024-04-18 15:30:00,141.26,141.57,140.38,140.63,324670.0,141.26,141.57,140.38,140.63,324670.0
2024-04-19 09:30:00,140.02,140.94,139.25,140.78,141334.0,140.02,140.94,139.25,140.78,141334.0
2024-04-19 10:00:00,140.72,140.8,140.33,140.68,18300.0,140.72,140.8,140.33,140.68,18300.0
2024-04-19 10:30:00,140.7,140.77,140.34,140.42,30687.0,140.7,140.77,140.34,140.42,30687.0
2024-04-19 11:00:00,140.39,140.61,139.82,140.16,30330.0,140.39,140.61,139.82,140.16,30330.0
2024-04-19 11:30:00,140.18,140.31,139.85,139.96,43470.0,140.18,140.31,139.85,139.96,43470.0
2024-04-19 12:00:00,139.93,140.23,139.72,139.96,180919.0,139.93,140.23,139.72,139.96,180919.0
2024-04-19 12:30:00,139.89,140.45,139.77,140.14,476451.0,139.89,140.45,139.77,140.14,476451.0
2024-04-19 13:00:00,140.14,140.35,139.94,140.04,35894.0,140.14,140.35,139.94,140.04,35894.0
2024-04-19 13:30:00,140.06,140.74,140.06,140.42,63400.0,140.06,140.74,140.06,140.42,63400.0
2024-04-19 14:00:00,140.42,140.44,140.17,140.18,39207.0,140.42,140.44,140.17,140.18,39207.0
2024-04-19 14:30:00,140.22,140.28,139.85,140.17,46716.0,140.22,140.28,139.85,140.17,46716.0
2024-04-19 15:00:00,140.17,140.49,139.99,140.3,82616.0,140.17,140.49,139.99,140.3,82616.0
2024-04-19 15:30:00,140.31,140.86,140.28,140.62,284614.0,140.31,140.86,140.28,140.62,284614.0
2024-04-22 09:30:00,140.6,141.13,138.93,140.62,58170.0,140.6,141.13,138.93,140.62,58170.0
2024-04-22 10:00:00,140.64,140.97,140.14,140.22,26053.0,140.64,140.97,140.14,140.22,26053.0
2024-04-22 10:30:00,140.27,140.4,139.85,140.12,22764.0,140.27,140.4,139.85,140.12,22764.0
2024-04-22 11:00:00,140.17,140.32,139.84,140.24,16334.0,140.17,140.32,139.84,140.24,16334.0
2024-04-22 11:30:00,140.3,140.37,139.97,140.08,13714.0,140.3,140.37,139.97,140.08,13714.0
2024-04-22 12:00:00,140.1,140.22,139.86,139.97,17834.0,140.1,140.22,139.86,139.97,17834.0
2024-04-22 12:30:00,139.98,140.19,139.9,140.07,15372.0,139.98,140.19,139.9,140.07,15372.0
2024-04-22 13:00:00,140.08,140.5,140.07,140.5,32202.0,140.08,140.5,140.07,140.5,32202.0
2024-04-22 13:30:00,140.57,140.76,140.4,140.59,23092.0,140.57,140.76,140.4,140.59,23092.0
2024-04-22 14:00:00,140.56,140.66,140.46,140.47,26231.0,140.56,140.66,140.46,140.47,26231.0
2024-04-22 14:30:00,140.45,140.57,140.15,140.37,22578.0,140.45,140.57,140.15,140.37,22578.0
2024-04-22 15:00:00,140.38,140.6,140.25,140.57,37114.0,140.38,140.6,140.25,140.57,37114.0
2024-04-22 15:30:00,140.55,140.61,139.81,139.99,162475.0,140.55,140.61,139.81,139.99,162475.0
2024-04-23 09:30:00,140.85,142.45,140.55,142.29,50193.0,140.85,142.45,140.55,142.29,50193.0
2024-04-23 10:00:00,142.28,143.04,142.19,142.6,43589.0,142.28,143.04,142.19,142.6,43589.0
2024-04-23 10:30:00,142.6,142.86,142.33,142.7,38458.0,142.6,142.86,142.33,142.7,38458.0
2024-04-23 11:00:00,142.71,142.77,142.08,142.52,38376.0,142.71,142.77,142.08,142.52,38376.0
2024-04-23 11:30:00,142.5,143.0,142.34,142.86,24268.0,142.5,143.0,142.34,142.86,24268.0
2024-04-23 12:00:00,142.88,143.25,142.64,143.05,20980.0,142.88,143.25,142.64,143.05,20980.0
2024-04-23 12:30:00,143.12,143.12,142.29,142.37,36456.0,143.12,143.12,142.29,142.37,36456.0
2024-04-23 13:00:00,142.37,142.44,142.11,142.44,26584.0,142.37,142.44,142.11,142.44,26584.0
2024-04-23 13:30:00,142.43,142.71,142.23,142.66,27927.0,142.43,142.71,142.23,142.66,27927.0
2024-04-23 14:00:00,142.64,142.75,142.29,142.52,25517.0,142.64,142.75,142.29,142.52,25517.0
2024-04-23 14:30:00,142.51,142.68,142.42,142.6,28653.0,142.51,142.68,142.42,142.6,28653.0
2024-04-23 15:00:00,142.6,142.6,142.06,142.15,37749.0,142.6,142.6,142.06,142.15,37749.0
2024-04-23 15:30:00,142.13,142.49,141.67,141.72,183032.0,142.13,142.49,141.67,141.72,183032.0
2024-04-24 09:30:00,140.97,142.11,140.82,141.76,51930.0,140.97,142.11,140.82,141.76,51930.0
2024-04-24 10:00:00,141.78,142.47,141.72,142.43,19342.0,141.78,142.47,141.72,142.43,19342.0
2024-04-24 10:30:00,142.42,142.43,141.93,142.14,13975.0,142.42,142.43,141.93,142.14,13975.0
2024-04-24 11:00:00,142.18,142.32,141.71,142.25,18014.0,142.18,142.32,141.71,142.25,18014.0
2024-04-24 11:30:00,142.26,142.35,141.84,142.05,16662.0,142.26,142.35,141.84,142.05,16662.0
2024-04-24 12:00:00,142.15,142.5,141.93,141.97,15858.0,142.15,142.5,141.93,141.97,15858.0
2024-04-24 12:30:00,141.99,142.09,141.78,142.05,43665.0,141.99,142.09,141.78,142.05,43665.0
2024-04-24 13:00:00,142.0,142.21,141.76,142.11,23456.0,142.0,142.21,141.76,142.11,23456.0
2024-04-24 13:30:00,142.17,142.47,142.02,142.32,15792.0,142.17,142.47,142.02,142.32,15792.0
2024-04-24 14:00:00,142.34,142.35,142.07,142.21,14929.0,142.34,142.35,142.07,142.21,14929.0
2024-04-24 14:30:00,142.2,142.34,142.09,142.19,13775.0,142.2,142.34,142.09,142.19,13775.0
2024-04-24 15:00:00,142.18,142.65,141.99,142.55,39350.0,142.18,142.65,141.99,142.55,39350.0
2024-04-24 15:30:00,142.53,142.93,142.44,142.79,74160.0,142.53,142.93,142.44,142.79,74160.0
2024-04-25 09:30:00,142.65,143.06,141.81,141.91,29125.0,142.65,143.06,141.81,141.91,29125.0
2024-04-25 10:00:00,141.8,142.22,141.04,142.12,21793.0,141.8,142.22,141.04,142.12,21793.0
2024-04-25 10:30:00,142.09,142.2,141.35,141.69,33820.0,142.09,142.2,141.35,141.69,33820.0
2024-04-25 11:00:00,141.61,142.39,141.53,142.39,22380.0,141.61,142.39,141.53,142.39,22380.0
2024-04-25 11:30:00,142.38,142.89,142.15,142.87,22380.0,142.38,142.89,142.15,142.87,22380.0
2024-04-25 12:00:00,142.82,143.11,142.56,143.11,24647.0,142.82,143.11,142.56,143.11,24647.0
2024-04-25 12:30:00,143.17,143.75,143.01,143.74,15674.0,143.17,143.75,143.01,143.74,15674.0
2024-04-25 13:00:00,143.71,143.75,143.03,143.14,23147.0,143.71,143.75,143.03,143.14,23147.0
2024-04-25 13:30:00,143.18,143.88,143.14,143.78,12854.0,143.18,143.88,143.14,143.78,12854.0
2024-04-25 14:00:00,143.77,143.86,143.24,143.25,15362.0,143.77,143.86,143.24,143.25,15362.0
2024-04-25 14:30:00,143.23,143.48,143.0,143.15,28304.0,143.23,143.48,143.0,143.15,28304.0
2024-04-25 15:00:00,143.13,143.44,143.0,143.31,46587.0,143.13,143.44,143.0,143.31,46587.0
2024-04-25 15:30:00,143.31,143.46,143.05,143.44,175419.0,143.31,143.46,143.05,143.44,175419.0
2024-04-26 09:30:00,143.12,145.07,143.12,144.81,28877.0,143.12,145.07,143.12,144.81,28877.0
2024-04-26 10:00:00,144.94,145.32,144.8,145.03,21681.0,144.94,145.32,144.8,145.03,21681.0
2024-04-26 10:30:00,145.08,145.37,145.02,145.15,22978.0,145.08,145.37,145.02,145.15,22978.0
2024-04-26 11:00:00,145.1,145.31,144.95,145.01,17145.0,145.1,145.31,144.95,145.01,17145.0
2024-04-26 11:30:00,145.06,145.23,144.72,145.19,23018.0,145.06,145.23,144.72,145.19,23018.0
2024-04-26 12:00:00,145.23,145.26,144.99,145.18,15394.0,145.23,145.26,144.99,145.18,15394.0
2024-04-26 12:30:00,145.18,145.41,145.11,145.34,16809.0,145.18,145.41,145.11,145.34,16809.0
2024-04-26 13:00:00,145.37,145.69,145.28,145.55,13116.0,145.37,145.69,145.28,145.55,13116.0
2024-04-26 13:30:00,145.57,145.58,145.13,145.13,9714.0,145.57,145.58,145.13,145.13,9714.0
2024-04-26 14:00:00,145.09,145.09,144.7,144.7,7697.0,145.09,145.09,144.7,144.7,7697.0
2024-04-26 14:30:00,144.68,144.8,144.63,144.77,9038.0,144.68,144.8,144.63,144.77,9038.0
2024-04-26 15:00:00,144.81,144.96,144.73,144.96,10720.0,144.81,144.96,144.73,144.96,10720.0
2024-04-26 15:30:00,144.94,145.12,144.45,144.47,87933.0,144.94,145.12,144.45,144.47,87933.0
2024-04-29 09:30:00,144.08,145.43,143.9,145.19,29545.0,144.08,145.43,143.9,145.19,29545.0
2024-04-29 10:00:00,145.12,145.72,145.11,145.43,34632.0,145.12,145.72,145.11,145.43,34632.0
2024-04-29 10:30:00,145.54,145.58,144.89,145.02,25522.0,145.54,145.58,144.89,145.02,25522.0
2024-04-29 11:00:00,145.09,145.22,144.82,145.13,35873.0,145.09,145.22,144.82,145.13,35873.0
2024-04-29 11:30:00,145.12,145.54,144.97,145.51,43079.0,145.12,145.54,144.97,145.51,43079.0
2024-04-29 12:00:00,145.5,145.51,145.18,145.2,32637.0,145.5,145.51,145.18,145.2,32637.0
2024-04-29 12:30:00,145.28,145.41,144.92,145.0,27730.0,145.28,145.41,144.92,145.0,27730.0
2024-04-29 13:00:00,145.0,145.0,144.21,144.79,22831.0,145.0,145.0,144.21,144.79,22831.0
2024-04-29 13:30:00,144.8,144.96,144.72,144.84,16237.0,144.8,144.96,144.72,144.84,16237.0
2024-04-29 14:00:00,144.81,144.86,144.33,144.37,19282.0,144.81,144.86,144.33,144.37,19282.0
2024-04-29 14:30:00,144.26,144.56,143.85,144.53,39218.0,144.26,144.56,143.85,144.53,39218.0
2024-04-29 15:00:00,144.53,144.53,143.73,144.11,51384.0,144.53,144.53,143.73,144.11,51384.0
2024-04-29 15:30:00,144.16,144.7,144.0,144.28,132683.0,144.16,144.7,144.0,144.28,132683.0
2024-04-30 09:30:00,143.29,144.16,142.6,143.03,27030.0,143.29,144.16,142.6,143.03,27030.0
2024-04-30 10:00:00,143.03,143.82,142.95,143.47,30615.0,143.03,143.82,142.95,143.47,30615.0
2024-04-30 10:30:00,143.43,144.19,143.31,143.81,55945.0,143.43,144.19,143.31,143.81,55945.0
2024-04-30 11:00:00,143.72,143.76,143.43,143.62,32666.0,143.72,143.76,143.43,143.62,32666.0
2024-04-30 11:30:00,143.59,144.2,143.5,144.19,72962.0,143.59,144.2,143.5,144.19,72962.0
2024-04-30 12:00:00,144.17,144.28,143.8,143.84,85054.0,144.17,144.28,143.8,143.84,85054.0
2024-04-30 12:30:00,143.84,143.88,142.74,143.06,96332.0,143.84,143.88,142.74,143.06,96332.0
2024-04-30 13:00:00,143.04,143.37,142.73,143.19,71677.0,143.04,143.37,142.73,143.19,71677.0
2024-04-30 13:30:00,143.19,143.72,143.12,143.59,99610.0,143.19,143.72,143.12,143.59,99610.0
2024-04-30 14:00:00,143.58,143.63,142.94,143.09,62689.0,143.58,143.63,142.94,143.09,62689.0
2024-04-30 14:30:00,142.98,143.41,142.98,143.33,66706.0,142.98,143.41,142.98,143.33,66706.0
2024-04-30 15:00:00,143.28,143.57,143.07,143.27,57880.0,143.28,143.57,143.07,143.27,57880.0
2024-04-30 15:30:00,143.3,143.59,142.48,142.7,377484.0,143.3,143.59,142.48,142.7,377484.0
2024-05-01 09:30:00,142.22,142.54,141.52,142.28,36360.0,142.22,142.54,141.52,142.28,36360.0
2024-05-01 10:00:00,142.06,142.76,141.87,142.76,23351.0,142.06,142.76,141.87,142.76,23351.0
2024-05-01 10:30:00,142.66,143.13,142.39,143.09,16007.0,142.66,143.13,142.39,143.09,16007.0
2024-05-01 11:00:00,143.14,143.15,142.48,143.14,20709.0,143.14,143.15,142.48,143.14,20709.0
2024-05-01 11:30:00,143.17,143.42,143.02,143.33,23404.0,143.17,143.42,143.02,143.33,23404.0
2024-05-01 12:00:00,143.31,143.6,143.23,143.46,23067.0,143.31,143.6,143.23,143.46,23067.0
2024-05-01 12:30:00,143.47,143.7,143.35,143.61,21428.0,143.47,143.7,143.35,143.61,21428.0
2024-05-01 13:00:00,143.74,143.74,143.29,143.53,8620.0,143.74,143.74,143.29,143.53,8620.0
2024-05-01 13:30:00,143.47,143.63,143.18,143.37,31689.0,143.47,143.63,143.18,143.37,31689.0
2024-05-01 14:00:00,143.2,143.63,143.02,143.37,22246.0,143.2,143.63,143.02,143.37,22246.0
2024-05-01 14:30:00,143.35,145.12,142.7,144.66,62452.0,143.35,145.12,142.7,144.66,62452.0
2024-05-01 15:00:00,144.71,145.04,144.19,144.35,60683.0,144.71,145.04,144.19,144.35,60683.0
2024-05-01 15:30:00,144.31,144.31,142.7,142.7,90665.0,144.31,144.31,142.7,142.7,90665.0
2024-05-02 09:30:00,143.87,143.87,140.45,140.9,52411.0,143.87,143.87,140.45,140.9,52411.0
2024-05-02 10:00:00,140.78,141.79,140.36,141.49,30847.0,140.78,141.79,140.36,141.49,30847.0
2024-05-02 10:30:00,141.6,141.73,141.0,141.73,39003.0,141.6,141.73,141.0,141.73,39003.0
2024-05-02 11:00:00,141.69,142.05,141.33,141.51,38793.0,141.69,142.05,141.33,141.51,38793.0
2024-05-02 11:30:00,141.52,142.27,141.34,142.27,15455.0,141.52,142.27,141.34,142.27,15455.0
2024-05-02 12:00:00,142.15,142.19,141.66,141.99,19872.0,142.15,142.19,141.66,141.99,19872.0
2024-05-02 12:30:00,142.02,142.21,141.67,142.02,18440.0,142.02,142.21,141.67,142.02,18440.0
2024-05-02 13:00:00,142.05,142.26,141.82,141.98,37100.0,142.05,142.26,141.82,141.98,37100.0
2024-05-02 13:30:00,142.04,142.2,141.87,142.17,31844.0,142.04,142.2,141.87,142.17,31844.0
2024-05-02 14:00:00,142.17,142.65,142.16,142.61,43639.0,142.17,142.65,142.16,142.61,43639.0
2024-05-02 14:30:00,142.61,142.78,142.48,142.61,26207.0,142.61,142.78,142.48,142.61,26207.0
2024-05-02 15:00:00,142.63,142.82,142.45,142.45,41149.0,142.63,142.82,142.45,142.45,41149.0
2024-05-02 15:30:00,142.43,143.21,142.29,143.06,143411.0,142.43,143.21,142.29,143.06,143411.0
2024-05-03 09:30:00,144.42,145.19,143.95,144.71,30186.0,144.42,145.19,143.95,144.71,30186.0
2024-05-03 10:00:00,144.84,144.99,144.52,144.76,10613.0,144.84,144.99,144.52,144.76,10613.0
2024-05-03 10:30:00,144.67,145.3,144.54,144.54,24597.0,144.67,145.3,144.54,144.54,24597.0
2024-05-03 11:00:00,144.57,145.19,144.57,145.19,10826.0,144.57,145.19,144.57,145.19,10826.0
2024-05-03 11:30:00,145.26,145.61,145.22,145.4,13841.0,145.26,145.61,145.22,145.4,13841.0
2024-05-03 12:00:00,145.33,145.64,145.19,145.52,15876.0,145.33,145.64,145.19,145.52,15876.0
2024-05-03 12:30:00,145.54,145.62,145.11,145.27,21579.0,145.54,145.62,145.11,145.27,21579.0
2024-05-03 13:00:00,145.27,145.58,145.22,145.34,17253.0,145.27,145.58,145.22,145.34,17253.0
2024-05-03 13:30:00,145.32,145.65,145.21,145.56,13071.0,145.32,145.65,145.21,145.56,13071.0
2024-05-03 14:00:00,145.57,145.84,145.37,145.47,24363.0,145.57,145.84,145.37,145.47,24363.0
2024-05-03 14:30:00,145.44,145.6,145.32,145.58,15946.0,145.44,145.6,145.32,145.58,15946.0
2024-05-03 15:00:00,145.57,145.76,145.54,145.72,26692.0,145.57,145.76,145.54,145.72,26692.0
2024-05-03 15:30:00,145.71,146.28,145.63,145.94,153599.0,145.71,146.28,145.63,145.94,153599.0
2024-05-06 09:30:00,146.0,146.92,145.92,146.34,29900.0,146.0,146.92,145.92,146.34,29900.0
2024-05-06 10:00:00,146.46,147.86,146.37,147.73,26661.0,146.46,147.86,146.37,147.73,26661.0
2024-05-06 10:30:00,147.73,147.74,147.25,147.4,31031.0,147.73,147.74,147.25,147.4,31031.0
2024-05-06 11:00:00,147.47,147.78,147.33,147.45,42186.0,147.47,147.78,147.33,147.45,42186.0
2024-05-06 11:30:00,147.46,147.86,147.43,147.62,28876.0,147.46,147.86,147.43,147.62,28876.0
2024-05-06 12:00:00,147.61,147.69,147.4,147.48,12927.0,147.61,147.69,147.4,147.48,12927.0
2024-05-06 12:30:00,147.55,147.71,147.23,147.47,14969.0,147.55,147.71,147.23,147.47,14969.0
2024-05-06 13:00:00,147.42,147.56,147.3,147.49,19552.0,147.42,147.56,147.3,147.49,19552.0
2024-05-06 13:30:00,147.47,147.85,147.4,147.81,23830.0,147.47,147.85,147.4,147.81,23830.0
2024-05-06 14:00:00,147.88,147.97,147.59,147.88,8824.0,147.88,147.97,147.59,147.88,8824.0
2024-05-06 14:30:00,147.88,148.02,147.83,147.88,17764.0,147.88,148.02,147.83,147.88,17764.0
2024-05-06 15:00:00,147.86,147.98,147.76,147.81,22864.0,147.86,147.98,147.76,147.81,22864.0
2024-05-06 15:30:00,147.79,148.45,147.7,148.37,121656.0,147.79,148.45,147.7,148.37,121656.0
2024-05-07 09:30:00,148.0,148.46,147.51,148.0,26141.0,148.0,148.46,147.51,148.0,26141.0
2024-05-07 10:00:00,147.99,148.56,147.9,148.18,28194.0,147.99,148.56,147.9,148.18,28194.0
2024-05-07 10:30:00,148.22,148.55,148.04,148.43,29891.0,148.22,148.55,148.04,148.43,29891.0
2024-05-07 11:00:00,148.41,148.73,148.28,148.28,47107.0,148.41,148.73,148.28,148.28,47107.0
2024-05-07 11:30:00,148.28,148.43,148.15,148.33,16750.0,148.28,148.43,148.15,148.33,16750.0
2024-05-07 12:00:00,148.35,148.36,148.08,148.27,13363.0,148.35,148.36,148.08,148.27,13363.0
2024-05-07 12:30:00,148.23,148.37,148.08,148.09,19346.0,148.23,148.37,148.08,148.09,19346.0
2024-05-07 13:00:00,148.09,148.45,148.07,148.09,12816.0,148.09,148.45,148.07,148.09,12816.0
2024-05-07 13:30:00,148.02,148.17,147.6,147.64,22496.0,148.02,148.17,147.6,147.64,22496.0
2024-05-07 14:00:00,147.71,147.93,147.59,147.73,26672.0,147.71,147.93,147.59,147.73,26672.0
2024-05-07 14:30:00,147.78,147.81,147.55,147.73,21607.0,147.78,147.81,147.55,147.73,21607.0
2024-05-07 15:00:00,147.75,148.31,147.65,148.26,19934.0,147.75,148.31,147.65,148.26,19934.0
2024-05-07 15:30:00,148.31,148.56,148.24,148.34,170796.0,148.31,148.56,148.24,148.34,170796.0
2024-05-08 09:30:00,147.75,148.0,145.92,146.11,47986.0,147.75,148.0,145.92,146.11,47986.0
2024-05-08 10:00:00,146.13,146.77,145.85,145.97,52967.0,146.13,146.77,145.85,145.97,52967.0
2024-05-08 10:30:00,145.87,146.34,145.87,146.31,39682.0,145.87,146.34,145.87,146.31,39682.0
2024-05-08 11:00:00,146.31,146.32,145.48,145.99,28358.0,146.31,146.32,145.48,145.99,28358.0
2024-05-08 11:30:00,146.02,146.32,145.51,145.51,35441.0,146.02,146.32,145.51,145.51,35441.0
2024-05-08 12:00:00,145.51,145.75,145.42,145.53,46185.0,145.51,145.75,145.42,145.53,46185.0
2024-05-08 12:30:00,145.52,145.97,145.38,145.93,51974.0,145.52,145.97,145.38,145.93,51974.0
2024-05-08 13:00:00,145.96,145.96,145.67,145.86,28034.0,145.96,145.96,145.67,145.86,28034.0
2024-05-08 13:30:00,145.81,146.03,145.62,145.99,20970.0,145.81,146.03,145.62,145.99,20970.0
2024-05-08 14:00:00,146.01,146.38,145.98,146.05,29100.0,146.01,146.38,145.98,146.05,29100.0
2024-05-08 14:30:00,145.98,146.23,145.83,146.06,23715.0,145.98,146.23,145.83,146.06,23715.0
2024-05-08 15:00:00,146.04,146.14,145.8,146.05,37188.0,146.04,146.14,145.8,146.05,37188.0
2024-05-08 15:30:00,146.08,146.65,145.92,145.93,152561.0,146.08,146.65,145.92,145.93,152561.0
2024-05-09 09:30:00,145.61,146.02,145.37,145.51,38576.0,145.61,146.02,145.37,145.51,38576.0
2024-05-09 10:00:00,145.55,146.07,145.47,145.68,22343.0,145.55,146.07,145.47,145.68,22343.0
2024-05-09 10:30:00,145.68,146.56,145.66,146.35,45164.0,145.68,146.56,145.66,146.35,45164.0
2024-05-09 11:00:00,146.42,146.45,145.72,145.8,29165.0,146.42,146.45,145.72,145.8,29165.0
2024-05-09 11:30:00,145.86,146.47,145.81,146.29,11518.0,145.86,146.47,145.81,146.29,11518.0
2024-05-09 12:00:00,146.25,146.34,145.51,145.92,72193.0,146.25,146.34,145.51,145.92,72193.0
2024-05-09 12:30:00,145.9,146.13,145.65,145.67,72706.0,145.9,146.13,145.65,145.67,72706.0
2024-05-09 13:00:00,145.63,145.75,145.37,145.44,16489.0,145.63,145.75,145.37,145.44,16489.0
2024-05-09 13:30:00,145.46,145.61,145.35,145.47,21270.0,145.46,145.61,145.35,145.47,21270.0
2024-05-09 14:00:00,145.43,145.52,145.17,145.46,23083.0,145.43,145.52,145.17,145.46,23083.0
2024-05-09 14:30:00,145.47,145.71,145.42,145.6,34066.0,145.47,145.71,145.42,145.6,34066.0
2024-05-09 15:00:00,145.61,145.61,145.13,145.23,39545.0,145.61,145.61,145.13,145.23,39545.0
2024-05-09 15:30:00,145.22,145.78,145.2,145.68,154014.0,145.22,145.78,145.2,145.68,154014.0
2024-05-10 09:30:00,145.51,146.07,144.87,145.62,30925.0,145.51,146.07,144.87,145.62,30925.0
2024-05-10 10:00:00,145.56,145.86,145.15,145.56,40672.0,145.56,145.86,145.15,145.56,40672.0
2024-05-10 10:30:00,145.62,145.82,145.26,145.42,33242.0,145.62,145.82,145.26,145.42,33242.0
2024-05-10 11:00:00,145.42,145.59,145.23,145.56,33678.0,145.42,145.59,145.23,145.56,33678.0
2024-05-10 11:30:00,145.6,145.98,145.44,145.98,28095.0,145.6,145.98,145.44,145.98,28095.0
2024-05-10 12:00:00,145.97,146.14,145.81,146.01,44570.0,145.97,146.14,145.81,146.01,44570.0
2024-05-10 12:30:00,146.04,146.24,145.94,146.19,51496.0,146.04,146.24,145.94,146.19,51496.0
2024-05-10 13:00:00,146.16,146.56,145.93,146.55,38403.0,146.16,146.56,145.93,146.55,38403.0
2024-05-10 13:30:00,146.55,146.64,146.14,146.52,22694.0,146.55,146.64,146.14,146.52,22694.0
2024-05-10 14:00:00,146.52,146.53,146.23,146.31,24979.0,146.52,146.53,146.23,146.31,24979.0
2024-05-10 14:30:00,146.28,146.44,146.19,146.38,26524.0,146.28,146.44,146.19,146.38,26524.0
2024-05-10 15:00:00,146.36,146.48,146.2,146.3,36451.0,146.36,146.48,146.2,146.3,36451.0
2024-05-10 15:30:00,146.3,146.31,145.83,145.86,231250.0,146.3,146.31,145.83,145.86,231250.0
2024-05-13 09:30:00,146.55,146.9,145.45,146.81,101696.0,146.55,146.9,145.45,146.81,101696.0
2024-05-13 10:00:00,146.81,146.91,145.52,145.65,138697.0,146.81,146.91,145.52,145.65,138697.0
2024-05-13 10:30:00,145.6,146.11,145.48,145.67,29222.0,145.6,146.11,145.48,145.67,29222.0
2024-05-13 11:00:00,145.65,145.74,144.91,144.91,43130.0,145.65,145.74,144.91,144.91,43130.0
2024-05-13 11:30:00,144.89,145.05,144.42,144.5,33798.0,144.89,145.05,144.42,144.5,33798.0
2024-05-13 12:00:00,144.51,144.73,144.4,144.66,35299.0,144.51,144.73,144.4,144.66,35299.0
2024-05-13 12:30:00,144.65,144.82,144.38,144.75,31139.0,144.65,144.82,144.38,144.75,31139.0
2024-05-13 13:00:00,144.75,144.8,144.07,144.07,47187.0,144.75,144.8,144.07,144.07,47187.0
2024-05-13 13:30:00,144.08,144.25,143.99,144.12,40553.0,144.08,144.25,143.99,144.12,40553.0
2024-05-13 14:00:00,144.12,144.37,143.99,144.31,29435.0,144.12,144.37,143.99,144.31,29435.0
2024-05-13 14:30:00,144.31,144.44,144.1,144.35,34814.0,144.31,144.44,144.1,144.35,34814.0
2024-05-13 15:00:00,144.33,144.36,143.81,143.94,56043.0,144.33,144.36,143.81,143.94,56043.0
2024-05-13 15:30:00,143.92,144.11,143.69,143.98,147010.0,143.92,144.11,143.69,143.98,147010.0
2024-05-14 09:30:00,144.01,145.23,143.55,144.87,72094.0,144.01,145.23,143.55,144.87,72094.0
2024-05-14 10:00:00,144.88,145.27,144.53,145.01,56517.0,144.88,145.27,144.53,145.01,56517.0
2024-05-14 10:30:00,145.0,145.01,144.56,144.75,51066.0,145.0,145.01,144.56,144.75,51066.0
2024-05-14 11:00:00,144.79,144.9,144.54,144.82,39791.0,144.79,144.9,144.54,144.82,39791.0
2024-05-14 11:30:00,144.81,145.19,144.65,144.65,51772.0,144.81,145.19,144.65,144.65,51772.0
2024-05-14 12:00:00,144.65,145.17,144.56,145.12,67403.0,144.65,145.17,144.56,145.12,67403.0
2024-05-14 12:30:00,145.12,145.31,144.94,145.17,45936.0,145.12,145.31,144.94,145.17,45936.0
2024-05-14 13:00:00,145.07,145.1,144.67,144.91,39537.0,145.07,145.1,144.67,144.91,39537.0
2024-05-14 13:30:00,144.91,145.3,144.62,144.67,58379.0,144.91,145.3,144.62,144.67,58379.0
2024-05-14 14:00:00,144.65,144.96,144.53,144.85,25814.0,144.65,144.96,144.53,144.85,25814.0
2024-05-14 14:30:00,144.81,145.09,144.8,145.01,28741.0,144.81,145.09,144.8,145.01,28741.0
2024-05-14 15:00:00,145.0,145.16,144.82,144.83,60388.0,145.0,145.16,144.82,144.83,60388.0
2024-05-14 15:30:00,144.83,145.08,144.74,144.93,183962.0,144.83,145.08,144.74,144.93,183962.0
2024-05-15 09:30:00,145.99,146.59,145.48,145.82,41425.0,145.99,146.59,145.48,145.82,41425.0
2024-05-15 10:00:00,145.71,146.38,145.45,146.28,31533.0,145.71,146.38,145.45,146.28,31533.0
2024-05-15 10:30:00,146.25,146.41,145.93,146.41,51007.0,146.25,146.41,145.93,146.41,51007.0
2024-05-15 11:00:00,146.29,146.89,146.05,146.17,42621.0,146.29,146.89,146.05,146.17,42621.0
2024-05-15 11:30:00,146.18,147.04,145.95,146.45,118196.0,146.18,147.04,145.95,146.45,118196.0
2024-05-15 12:00:00,146.49,146.59,146.18,146.37,46156.0,146.49,146.59,146.18,146.37,46156.0
2024-05-15 12:30:00,146.43,146.65,146.17,146.45,46199.0,146.43,146.65,146.17,146.45,46199.0
2024-05-15 13:00:00,146.5,146.95,146.5,146.61,80693.0,146.5,146.95,146.5,146.61,80693.0
2024-05-15 13:30:00,146.59,146.8,146.34,146.6,37335.0,146.59,146.8,146.34,146.6,37335.0
2024-05-15 14:00:00,146.6,147.35,146.54,147.31,65990.0,146.6,147.35,146.54,147.31,65990.0
2024-05-15 14:30:00,147.31,147.44,147.0,147.44,31764.0,147.31,147.44,147.0,147.44,31764.0
2024-05-15 15:00:00,147.37,147.49,147.3,147.38,60986.0,147.37,147.49,147.3,147.38,60986.0
2024-05-15 15:30:00,147.38,148.25,147.29,148.09,252688.0,147.38,148.25,147.29,148.09,252688.0
2024-05-16 09:30:00,148.97,148.97,146.35,147.24,125878.0,148.97,148.97,146.35,147.24,125878.0
2024-05-16 10:00:00,147.27,147.49,146.0,146.16,76816.0,147.27,147.49,146.0,146.16,76816.0
2024-05-16 10:30:00,146.23,146.87,146.13,146.18,65551.0,146.23,146.87,146.13,146.18,65551.0
2024-05-16 11:00:00,146.12,146.65,145.74,146.61,64696.0,146.12,146.65,145.74,146.61,64696.0
2024-05-16 11:30:00,146.51,147.06,146.24,146.89,52454.0,146.51,147.06,146.24,146.89,52454.0
2024-05-16 12:00:00,146.87,146.91,146.48,146.57,46723.0,146.87,146.91,146.48,146.57,46723.0
2024-05-16 12:30:00,146.58,146.65,146.24,146.49,41615.0,146.58,146.65,146.24,146.49,41615.0
2024-05-16 13:00:00,146.52,146.55,145.86,146.06,134983.0,146.52,146.55,145.86,146.06,134983.0
2024-05-16 13:30:00,146.12,146.35,145.77,146.05,73434.0,146.12,146.35,145.77,146.05,73434.0
2024-05-16 14:00:00,146.05,146.22,145.88,146.09,62606.0,146.05,146.22,145.88,146.09,62606.0
2024-05-16 14:30:00,146.11,146.32,145.83,146.28,88583.0,146.11,146.32,145.83,146.28,88583.0
2024-05-16 15:00:00,146.28,146.56,146.09,146.24,135488.0,146.28,146.56,146.09,146.24,135488.0
2024-05-16 15:30:00,146.23,146.49,145.5,146.13,386373.0,146.23,146.49,145.5,146.13,386373.0
2024-05-17 09:30:00,151.64,154.41,148.21,149.71,1138914.0,151.64,154.41,148.21,149.71,1138914.0
2024-05-17 10:00:00,149.69,150.43,148.98,150.3,283540.0,149.69,150.43,148.98,150.3,283540.0
2024-05-17 10:30:00,150.39,150.39,149.05,149.36,173873.0,150.39,150.39,149.05,149.36,173873.0
2024-05-17 11:00:00,149.46,149.5,148.03,148.49,156139.0,149.46,149.5,148.03,148.49,156139.0
2024-05-17 11:30:00,148.52,148.52,146.2,146.59,204439.0,148.52,148.52,146.2,146.59,204439.0
2024-05-17 12:00:00,146.59,148.16,146.2,146.81,239187.0,146.59,148.16,146.2,146.81,239187.0
2024-05-17 12:30:00,146.87,148.39,146.69,148.25,96718.0,146.87,148.39,146.69,148.25,96718.0
2024-05-17 13:00:00,148.19,148.98,147.1,147.28,132421.0,148.19,148.98,147.1,147.28,132421.0
2024-05-17 13:30:00,147.28,147.88,146.84,147.34,121197.0,147.28,147.88,146.84,147.34,121197.0
2024-05-17 14:00:00,147.38,147.8,146.67,147.75,74692.0,147.38,147.8,146.67,147.75,74692.0
2024-05-17 14:30:00,147.81,147.87,146.96,147.4,59898.0,147.81,147.87,146.96,147.4,59898.0
2024-05-17 15:00:00,147.48,147.78,147.1,147.4,145477.0,147.48,147.78,147.1,147.4,145477.0
2024-05-17 15:30:00,147.4,148.4,147.25,147.82,457234.0,147.4,148.4,147.25,147.82,457234.0
2024-05-20 09:30:00,147.1,148.76,146.79,148.03,122183.0,147.1,148.76,146.79,148.03,122183.0
2024-05-20 10:00:00,148.12,148.28,146.67,146.78,33425.0,148.12,148.28,146.67,146.78,33425.0
2024-05-20 10:30:00,146.78,148.07,146.77,147.89,46615.0,146.78,148.07,146.77,147.89,46615.0
2024-05-20 11:00:00,147.76,148.4,147.55,148.37,46351.0,147.76,148.4,147.55,148.37,46351.0
2024-05-20 11:30:00,148.38,149.06,148.25,148.95,79258.0,148.38,149.06,148.25,148.95,79258.0
2024-05-20 12:00:00,148.94,149.04,148.25,148.59,48717.0,148.94,149.04,148.25,148.59,48717.0
2024-05-20 12:30:00,148.66,149.23,148.55,149.13,56193.0,148.66,149.23,148.55,149.13,56193.0
2024-05-20 13:00:00,149.11,149.2,148.73,149.14,49553.0,149.11,149.2,148.73,149.14,49553.0
2024-05-20 13:30:00,149.16,149.32,148.84,149.32,56745.0,149.16,149.32,148.84,149.32,56745.0
2024-05-20 14:00:00,149.31,150.49,149.3,150.48,96837.0,149.31,150.49,149.3,150.48,96837.0
2024-05-20 14:30:00,150.45,150.58,150.07,150.45,79282.0,150.45,150.58,150.07,150.45,79282.0
2024-05-20 15:00:00,150.4,151.01,150.39,150.86,65909.0,150.4,151.01,150.39,150.86,65909.0
2024-05-20 15:30:00,150.85,151.01,150.47,151.0,308967.0,150.85,151.01,150.47,151.0,308967.0
2024-05-21 09:30:00,150.0,152.74,150.0,151.98,170163.0,150.0,152.74,150.0,151.98,170163.0
2024-05-21 10:00:00,151.98,152.02,151.5,151.57,74841.0,151.98,152.02,151.5,151.57,74841.0
2024-05-21 10:30:00,151.61,151.89,151.18,151.55,81152.0,151.61,151.89,151.18,151.55,81152.0
2024-05-21 11:00:00,151.55,151.84,151.45,151.55,38943.0,151.55,151.84,151.45,151.55,38943.0
2024-05-21 11:30:00,151.52,152.21,151.43,151.77,42114.0,151.52,152.21,151.43,151.77,42114.0
2024-05-21 12:00:00,151.8,151.95,151.22,151.49,41768.0,151.8,151.95,151.22,151.49,41768.0
2024-05-21 12:30:00,151.51,151.63,151.38,151.63,31280.0,151.51,151.63,151.38,151.63,31280.0
2024-05-21 13:00:00,151.6,151.91,151.33,151.37,35903.0,151.6,151.91,151.33,151.37,35903.0
2024-05-21 13:30:00,151.35,151.54,151.11,151.37,42914.0,151.35,151.54,151.11,151.37,42914.0
2024-05-21 14:00:00,151.37,151.41,150.98,151.0,36736.0,151.37,151.41,150.98,151.0,36736.0
2024-05-21 14:30:00,150.98,151.34,150.85,151.25,52079.0,150.98,151.34,150.85,151.25,52079.0
2024-05-21 15:00:00,151.25,151.27,150.68,150.87,52151.0,151.25,151.27,150.68,150.87,52151.0
2024-05-21 15:30:00,150.87,151.55,150.82,151.42,203494.0,150.87,151.55,150.82,151.42,203494.0
2024-05-22 09:30:00,151.38,153.07,150.94,152.91,93176.0,151.38,153.07,150.94,152.91,93176.0
2024-05-22 10:00:00,153.0,153.0,151.16,151.38,77613.0,153.0,153.0,151.16,151.38,77613.0
2024-05-22 10:30:00,151.39,151.54,150.87,151.27,33048.0,151.39,151.54,150.87,151.27,33048.0
2024-05-22 11:00:00,151.31,151.33,150.86,151.09,34354.0,151.31,151.33,150.86,151.09,34354.0
2024-05-22 11:30:00,151.11,151.28,150.83,151.13,26294.0,151.11,151.28,150.83,151.13,26294.0
2024-05-22 12:00:00,151.09,151.46,151.03,151.37,25628.0,151.09,151.46,151.03,151.37,25628.0
2024-05-22 12:30:00,151.39,151.4,150.7,150.99,22097.0,151.39,151.4,150.7,150.99,22097.0
2024-05-22 13:00:00,151.0,151.02,150.61,150.84,23046.0,151.0,151.02,150.61,150.84,23046.0
2024-05-22 13:30:00,150.85,151.57,150.83,151.38,61136.0,150.85,151.57,150.83,151.38,61136.0
2024-05-22 14:00:00,151.38,151.38,150.61,150.62,31750.0,151.38,151.38,150.61,150.62,31750.0
2024-05-22 14:30:00,150.6,150.86,150.29,150.48,34493.0,150.6,150.86,150.29,150.48,34493.0
2024-05-22 15:00:00,150.48,150.59,150.19,150.51,41399.0,150.48,150.59,150.19,150.51,41399.0
2024-05-22 15:30:00,150.5,150.76,149.68,150.66,170384.0,150.5,150.76,149.68,150.66,170384.0
2024-05-23 09:30:00,153.52,153.52,151.91,152.47,196358.0,153.52,153.52,151.91,152.47,196358.0
2024-05-23 10:00:00,152.47,154.54,152.32,153.69,148450.0,152.47,154.54,152.32,153.69,148450.0
2024-05-23 10:30:00,153.69,154.27,153.18,153.52,94207.0,153.69,154.27,153.18,153.52,94207.0
2024-05-23 11:00:00,153.56,153.62,152.96,153.01,117684.0,153.56,153.62,152.96,153.01,117684.0
2024-05-23 11:30:00,153.02,153.11,152.8,152.94,53203.0,153.02,153.11,152.8,152.94,53203.0
2024-05-23 12:00:00,152.96,153.42,152.94,153.42,47329.0,152.96,153.42,152.94,153.42,47329.0
2024-05-23 12:30:00,153.4,153.52,153.0,153.0,22037.0,153.4,153.52,153.0,153.0,22037.0
2024-05-23 13:00:00,153.0,153.03,152.57,152.87,43428.0,153.0,153.03,152.57,152.87,43428.0
2024-05-23 13:30:00,152.88,152.93,152.01,152.05,48224.0,152.88,152.93,152.01,152.05,48224.0
2024-05-23 14:00:00,152.07,152.13,151.58,151.88,68047.0,152.07,152.13,151.58,151.88,68047.0
2024-05-23 14:30:00,151.88,151.94,151.37,151.41,67784.0,151.88,151.94,151.37,151.41,67784.0
2024-05-23 15:00:00,151.39,152.24,151.33,152.14,72432.0,151.39,152.24,151.33,152.14,72432.0
2024-05-23 15:30:00,152.1,152.52,152.03,152.32,208631.0,152.1,152.52,152.03,152.32,208631.0
2024-05-24 09:30:00,152.44,153.22,151.77,152.05,181669.0,152.44,153.22,151.77,152.05,181669.0
2024-05-24 10:00:00,152.1,153.55,151.85,153.47,52752.0,152.1,153.55,151.85,153.47,52752.0
2024-05-24 10:30:00,153.47,154.14,153.46,153.99,33265.0,153.47,154.14,153.46,153.99,33265.0
2024-05-24 11:00:00,153.97,155.06,153.73,154.88,69924.0,153.97,155.06,153.73,154.88,69924.0
2024-05-24 11:30:00,154.91,155.17,154.26,154.41,44111.0,154.91,155.17,154.26,154.41,44111.0
2024-05-24 12:00:00,154.39,154.76,154.28,154.32,26909.0,154.39,154.76,154.28,154.32,26909.0
2024-05-24 12:30:00,154.32,154.57,154.28,154.44,72927.0,154.32,154.57,154.28,154.44,72927.0
2024-05-24 13:00:00,154.47,154.53,154.12,154.16,26308.0,154.47,154.53,154.12,154.16,26308.0
2024-05-24 13:30:00,154.17,154.52,153.95,154.42,33372.0,154.17,154.52,153.95,154.42,33372.0
2024-05-24 14:00:00,154.43,154.63,154.31,154.43,26749.0,154.43,154.63,154.31,154.43,26749.0
2024-05-24 14:30:00,154.43,154.57,154.34,154.44,42276.0,154.43,154.57,154.34,154.44,42276.0
2024-05-24 15:00:00,154.44,154.77,154.25,154.61,53729.0,154.44,154.77,154.25,154.61,53729.0
2024-05-24 15:30:00,154.61,155.08,154.5,154.58,193332.0,154.61,155.08,154.5,154.58,193332.0
2024-05-28 09:30:00,154.97,155.7,153.96,155.57,164717.0,154.97,155.7,153.96,155.57,164717.0
2024-05-28 10:00:00,155.5,157.37,155.27,157.09,129521.0,155.5,157.37,155.27,157.09,129521.0
2024-05-28 10:30:00,157.09,157.09,156.27,156.57,55729.0,157.09,157.09,156.27,156.57,55729.0
2024-05-28 11:00:00,156.57,156.68,156.24,156.49,49423.0,156.57,156.68,156.24,156.49,49423.0
2024-05-28 11:30:00,156.46,157.17,156.17,156.89,80710.0,156.46,157.17,156.17,156.89,80710.0
2024-05-28 12:00:00,156.91,156.92,156.3,156.46,21304.0,156.91,156.92,156.3,156.46,21304.0
2024-05-28 12:30:00,156.39,156.7,156.15,156.15,43599.0,156.39,156.7,156.15,156.15,43599.0
2024-05-28 13:00:00,156.15,156.21,155.73,156.11,54818.0,156.15,156.21,155.73,156.11,54818.0
2024-05-28 13:30:00,156.11,156.19,155.54,155.91,70244.0,156.11,156.19,155.54,155.91,70244.0
2024-05-28 14:00:00,155.91,156.28,155.57,155.66,93294.0,155.91,156.28,155.57,155.66,93294.0
2024-05-28 14:30:00,155.68,155.85,155.43,155.73,53885.0,155.68,155.85,155.43,155.73,53885.0
2024-05-28 15:00:00,155.74,156.03,155.62,155.95,37450.0,155.74,156.03,155.62,155.95,37450.0
2024-05-28 15:30:00,155.96,156.84,155.95,156.8,202305.0,155.96,156.84,155.95,156.8,202305.0
2024-05-29 09:30:00,155.81,158.69,155.6,158.15,121406.0,155.81,158.69,155.6,158.15,121406.0
2024-05-29 10:00:00,158.18,159.07,158.02,158.31,120871.0,158.18,159.07,158.02,158.31,120871.0
2024-05-29 10:30:00,158.26,158.71,157.06,157.24,39133.0,158.26,158.71,157.06,157.24,39133.0
2024-05-29 11:00:00,157.29,157.7,157.15,157.2,38685.0,157.29,157.7,157.15,157.2,38685.0
2024-05-29 11:30:00,157.25,158.32,157.09,157.98,97177.0,157.25,158.32,157.09,157.98,97177.0
2024-05-29 12:00:00,157.96,158.29,157.66,158.26,26174.0,157.96,158.29,157.66,158.26,26174.0
2024-05-29 12:30:00,158.23,158.97,158.23,158.64,37360.0,158.23,158.97,158.23,158.64,37360.0
2024-05-29 13:00:00,158.71,158.79,158.35,158.69,32350.0,158.71,158.79,158.35,158.69,32350.0
2024-05-29 13:30:00,158.72,158.72,158.11,158.51,32515.0,158.72,158.72,158.11,158.51,32515.0
2024-05-29 14:00:00,158.48,159.1,158.44,158.84,54384.0,158.48,159.1,158.44,158.84,54384.0
2024-05-29 14:30:00,158.77,159.24,158.74,159.14,38150.0,158.77,159.24,158.74,159.14,38150.0
2024-05-29 15:00:00,159.19,159.73,159.18,159.67,56013.0,159.19,159.73,159.18,159.67,56013.0
2024-05-29 15:30:00,159.61,160.4,159.54,159.68,303811.0,159.61,160.4,159.54,159.68,303811.0
2024-05-30 09:30:00,159.68,160.73,158.52,159.06,76713.0,159.68,160.73,158.52,159.06,76713.0
2024-05-30 10:00:00,159.11,159.28,158.04,158.05,20220.0,159.11,159.28,158.04,158.05,20220.0
2024-05-30 10:30:00,158.11,158.86,157.86,158.78,13877.0,158.11,158.86,157.86,158.78,13877.0
2024-05-30 11:00:00,158.68,159.24,158.51,159.22,29506.0,158.68,159.24,158.51,159.22,29506.0
2024-05-30 11:30:00,159.16,159.26,158.93,159.18,16919.0,159.16,159.26,158.93,159.18,16919.0
2024-05-30 12:00:00,159.14,159.79,159.14,159.6,20716.0,159.14,159.79,159.14,159.6,20716.0
2024-05-30 12:30:00,159.66,159.92,159.53,159.57,30395.0,159.66,159.92,159.53,159.57,30395.0
2024-05-30 13:00:00,159.65,159.84,159.06,159.81,36447.0,159.65,159.84,159.06,159.81,36447.0
2024-05-30 13:30:00,159.91,159.96,159.21,159.42,34374.0,159.91,159.96,159.21,159.42,34374.0
2024-05-30 14:00:00,159.38,159.74,159.13,159.17,37348.0,159.38,159.74,159.13,159.17,37348.0
2024-05-30 14:30:00,159.19,159.57,159.18,159.57,15033.0,159.19,159.57,159.18,159.57,15033.0
2024-05-30 15:00:00,159.61,159.93,159.2,159.64,62944.0,159.61,159.93,159.2,159.64,62944.0
2024-05-30 15:30:00,159.67,160.14,159.42,159.76,127514.0,159.67,160.14,159.42,159.76,127514.0
2024-05-31 09:30:00,160.16,160.24,159.06,159.28,50664.0,160.16,160.24,159.06,159.28,50664.0
2024-05-31 10:00:00,159.33,159.51,158.58,158.73,29593.0,159.33,159.51,158.58,158.73,29593.0
2024-05-31 10:30:00,158.64,159.19,158.49,159.02,30767.0,158.64,159.19,158.49,159.02,30767.0
2024-05-31 11:00:00,158.98,159.03,158.56,158.81,21227.0,158.98,159.03,158.56,158.81,21227.0
2024-05-31 11:30:00,158.73,159.12,158.64,158.7,22358.0,158.73,159.12,158.64,158.7,22358.0
2024-05-31 12:00:00,158.61,159.1,158.45,158.85,51090.0,158.61,159.1,158.45,158.85,51090.0
2024-05-31 12:30:00,158.86,159.19,158.59,159.15,25617.0,158.86,159.19,158.59,159.15,25617.0
2024-05-31 13:00:00,159.18,159.28,158.85,159.05,33348.0,159.18,159.28,158.85,159.05,33348.0
2024-05-31 13:30:00,159.09,159.43,159.01,159.43,20551.0,159.09,159.43,159.01,159.43,20551.0
2024-05-31 14:00:00,159.45,159.47,159.17,159.46,16317.0,159.45,159.47,159.17,159.46,16317.0
2024-05-31 14:30:00,159.46,159.66,159.34,159.59,18670.0,159.46,159.66,159.34,159.59,18670.0
2024-05-31 15:00:00,159.6,160.03,159.56,159.96,43535.0,159.6,160.03,159.56,159.96,43535.0
2024-05-31 15:30:00,159.94,160.84,159.93,160.37,251547.0,159.94,160.84,159.93,160.37,251547.0
2024-06-03 09:30:00,160.25,162.09,160.01,162.09,90861.0,160.25,162.09,160.01,162.09,90861.0
2024-06-03 10:00:00,162.22,162.75,161.72,162.38,76255.0,162.22,162.75,161.72,162.38,76255.0
2024-06-03 10:30:00,162.39,162.79,161.86,162.23,66382.0,162.39,162.79,161.86,162.23,66382.0
2024-06-03 11:00:00,162.17,162.6,161.69,162.56,64473.0,162.17,162.6,161.69,162.56,64473.0
2024-06-03 11:30:00,162.56,162.86,162.26,162.52,64338.0,162.56,162.86,162.26,162.52,64338.0
2024-06-03 12:00:00,162.56,162.81,161.37,161.59,48886.0,162.56,162.81,161.37,161.59,48886.0
2024-06-03 12:30:00,161.63,161.85,161.29,161.31,50173.0,161.63,161.85,161.29,161.31,50173.0
2024-06-03 13:00:00,161.31,161.55,160.8,161.43,47711.0,161.31,161.55,160.8,161.43,47711.0
2024-06-03 13:30:00,161.41,162.01,161.36,161.93,44264.0,161.41,162.01,161.36,161.93,44264.0
2024-06-03 14:00:00,161.97,162.02,161.51,161.83,56409.0,161.97,162.02,161.51,161.83,56409.0
2024-06-03 14:30:00,161.82,162.23,161.82,162.11,44016.0,161.82,162.23,161.82,162.11,44016.0
2024-06-03 15:00:00,162.14,162.62,162.03,162.52,52634.0,162.14,162.62,162.03,162.52,52634.0
2024-06-03 15:30:00,162.55,163.73,162.47,163.68,237265.0,162.55,163.73,162.47,163.68,237265.0
2024-06-04 09:30:00,163.06,163.3,161.38,162.44,114523.0,163.06,163.3,161.38,162.44,114523.0
2024-06-04 10:00:00,162.5,163.37,162.4,163.01,89750.0,162.5,163.37,162.4,163.01,89750.0
2024-06-04 10:30:00,163.01,163.89,163.01,163.49,54413.0,163.01,163.89,163.01,163.49,54413.0
2024-06-04 11:00:00,163.51,164.25,163.43,164.02,53143.0,163.51,164.25,163.43,164.02,53143.0
2024-06-04 11:30:00,163.98,164.2,163.69,164.09,28373.0,163.98,164.2,163.69,164.09,28373.0
2024-06-04 12:00:00,164.14,164.47,163.91,164.4,39472.0,164.14,164.47,163.91,164.4,39472.0
2024-06-04 12:30:00,164.42,165.33,164.3,165.06,72583.0,164.42,165.33,164.3,165.06,72583.0
2024-06-04 13:00:00,165.04,165.6,164.85,165.58,59502.0,165.04,165.6,164.85,165.58,59502.0
2024-06-04 13:30:00,165.62,165.91,165.53,165.75,39314.0,165.62,165.91,165.53,165.75,39314.0
2024-06-04 14:00:00,165.76,166.29,165.56,165.82,50993.0,165.76,166.29,165.56,165.82,50993.0
2024-06-04 14:30:00,165.77,166.2,165.68,165.89,48344.0,165.77,166.2,165.68,165.89,48344.0
2024-06-04 15:00:00,165.86,166.02,165.4,166.0,69591.0,165.86,166.02,165.4,166.0,69591.0
2024-06-04 15:30:00,166.0,166.04,165.57,165.95,192589.0,166.0,166.04,165.57,165.95,192589.0
2024-06-05 09:30:00,166.5,167.11,165.22,165.49,78377.0,166.5,167.11,165.22,165.49,78377.0
2024-06-05 10:00:00,165.38,166.22,165.07,165.74,56992.0,165.38,166.22,165.07,165.74,56992.0
2024-06-05 10:30:00,165.96,166.41,165.26,166.15,39515.0,165.96,166.41,165.26,166.15,39515.0
2024-06-05 11:00:00,166.18,167.2,166.18,167.04,58806.0,166.18,167.2,166.18,167.04,58806.0
2024-06-05 11:30:00,167.06,167.75,166.99,167.69,37912.0,167.06,167.75,166.99,167.69,37912.0
2024-06-05 12:00:00,167.62,167.62,166.99,167.0,22652.0,167.62,167.62,166.99,167.0,22652.0
2024-06-05 12:30:00,167.02,167.37,166.83,167.29,37764.0,167.02,167.37,166.83,167.29,37764.0
2024-06-05 13:00:00,167.36,167.53,166.96,167.2,19120.0,167.36,167.53,166.96,167.2,19120.0
2024-06-05 13:30:00,167.29,167.45,167.06,167.27,26731.0,167.29,167.45,167.06,167.27,26731.0
2024-06-05 14:00:00,167.26,167.71,167.15,167.58,35103.0,167.26,167.71,167.15,167.58,35103.0
2024-06-05 14:30:00,167.55,167.66,167.29,167.47,22790.0,167.55,167.66,167.29,167.47,22790.0
2024-06-05 15:00:00,167.44,167.66,167.32,167.62,39118.0,167.44,167.66,167.32,167.62,39118.0
2024-06-05 15:30:00,167.62,167.62,166.92,167.45,242722.0,167.62,167.62,166.92,167.45,242722.0
2024-06-06 09:30:00,167.12,168.68,166.97,168.59,42104.0,167.12,168.68,166.97,168.59,42104.0
2024-06-06 10:00:00,168.59,168.68,167.49,167.92,49180.0,168.59,168.68,167.49,167.92,49180.0
2024-06-06 10:30:00,167.84,168.06,167.51,167.89,59989.0,167.84,168.06,167.51,167.89,59989.0
2024-06-06 11:00:00,167.91,168.09,167.7,167.96,48025.0,167.91,168.09,167.7,167.96,48025.0
2024-06-06 11:30:00,167.97,167.97,167.14,167.15,37957.0,167.97,167.97,167.14,167.15,37957.0
2024-06-06 12:00:00,167.12,167.13,166.63,166.82,23673.0,167.12,167.13,166.63,166.82,23673.0
2024-06-06 12:30:00,166.87,166.96,166.48,166.71,92928.0,166.87,166.96,166.48,166.71,92928.0
2024-06-06 13:00:00,166.66,167.13,166.34,166.61,68786.0,166.66,167.13,166.34,166.61,68786.0
2024-06-06 13:30:00,166.64,167.04,166.63,166.78,30632.0,166.64,167.04,166.63,166.78,30632.0
2024-06-06 14:00:00,166.81,166.86,166.37,166.59,50959.0,166.81,166.86,166.37,166.59,50959.0
2024-06-06 14:30:00,166.53,166.85,166.43,166.7,22421.0,166.53,166.85,166.43,166.7,22421.0
2024-06-06 15:00:00,166.63,166.84,166.06,166.12,63045.0,166.63,166.84,166.06,166.12,63045.0
2024-06-06 15:30:00,166.08,166.21,165.45,165.64,219780.0,166.08,166.21,165.45,165.64,219780.0
2024-06-07 09:30:00,165.65,165.95,164.87,165.53,86558.0,165.65,165.95,164.87,165.53,86558.0
2024-06-07 10:00:00,165.55,165.85,164.66,164.66,95456.0,165.55,165.85,164.66,164.66,95456.0
2024-06-07 10:30:00,164.72,165.84,164.67,165.47,41161.0,164.72,165.84,164.67,165.47,41161.0
2024-06-07 11:00:00,165.41,165.75,165.04,165.67,30294.0,165.41,165.75,165.04,165.67,30294.0
2024-06-07 11:30:00,165.8,166.07,165.29,166.07,68053.0,165.8,166.07,165.29,166.07,68053.0
2024-06-07 12:00:00,166.0,166.43,165.64,165.64,44387.0,166.0,166.43,165.64,165.64,44387.0
2024-06-07 12:30:00,165.76,165.82,165.33,165.35,43016.0,165.76,165.82,165.33,165.35,43016.0
2024-06-07 13:00:00,165.34,165.48,164.96,165.34,22818.0,165.34,165.48,164.96,165.34,22818.0
2024-06-07 13:30:00,165.39,165.46,164.98,165.22,16444.0,165.39,165.46,164.98,165.22,16444.0
2024-06-07 14:00:00,165.24,165.3,164.65,165.2,80467.0,165.24,165.3,164.65,165.2,80467.0
2024-06-07 14:30:00,165.19,165.45,165.12,165.15,17013.0,165.19,165.45,165.12,165.15,17013.0
2024-06-07 15:00:00,165.15,165.15,164.72,165.15,30227.0,165.15,165.15,164.72,165.15,30227.0
2024-06-07 15:30:00,165.15,165.37,164.69,164.77,204164.0,165.15,165.37,164.69,164.77,204164.0
2024-06-10 09:30:00,164.12,165.42,164.12,164.71,74513.0,164.12,165.42,164.12,164.71,74513.0
2024-06-10 10:00:00,164.71,164.71,162.89,163.3,66194.0,164.71,164.71,162.89,163.3,66194.0
2024-06-10 10:30:00,163.31,164.15,162.94,163.34,39385.0,163.31,164.15,162.94,163.34,39385.0
2024-06-10 11:00:00,163.27,163.36,162.56,162.79,39917.0,163.27,163.36,162.56,162.79,39917.0
2024-06-10 11:30:00,162.75,162.76,162.27,162.31,27943.0,162.75,162.76,162.27,162.31,27943.0
2024-06-10 12:00:00,162.28,162.47,162.0,162.0,39784.0,162.28,162.47,162.0,162.0,39784.0
2024-06-10 12:30:00,161.95,162.02,161.28,161.46,54157.0,161.95,162.02,161.28,161.46,54157.0
2024-06-10 13:00:00,161.5,161.8,160.93,161.01,83166.0,161.5,161.8,160.93,161.01,83166.0
2024-06-10 13:30:00,161.02,161.24,160.53,160.62,72162.0,161.02,161.24,160.53,160.62,72162.0
2024-06-10 14:00:00,160.62,161.01,160.04,160.31,89370.0,160.62,161.01,160.04,160.31,89370.0
2024-06-10 14:30:00,160.31,160.45,159.84,160.3,77501.0,160.31,160.45,159.84,160.3,77501.0
2024-06-10 15:00:00,160.33,160.73,160.14,160.56,60671.0,160.33,160.73,160.14,160.56,60671.0
2024-06-10 15:30:00,160.54,161.0,160.15,160.51,221535.0,160.54,161.0,160.15,160.51,221535.0
2024-06-11 09:30:00,159.9,160.97,159.06,160.57,67228.0,159.9,160.97,159.06,160.57,67228.0
2024-06-11 10:00:00,160.65,160.8,159.39,159.8,38576.0,160.65,160.8,159.39,159.8,38576.0
2024-06-11 10:30:00,159.62,159.98,159.04,159.18,97848.0,159.62,159.98,159.04,159.18,97848.0
2024-06-11 11:00:00,159.22,159.59,159.0,159.43,58492.0,159.22,159.59,159.0,159.43,58492.0
2024-06-11 11:30:00,159.45,159.6,159.08,159.14,34364.0,159.45,159.6,159.08,159.14,34364.0
2024-06-11 12:00:00,159.21,159.31,158.85,159.31,44056.0,159.21,159.31,158.85,159.31,44056.0
2024-06-11 12:30:00,159.37,159.84,159.33,159.67,29304.0,159.37,159.84,159.33,159.67,29304.0
2024-06-11 13:00:00,159.67,159.93,159.56,159.67,21301.0,159.67,159.93,159.56,159.67,21301.0
2024-06-11 13:30:00,159.71,159.99,159.66,159.98,23837.0,159.71,159.99,159.66,159.98,23837.0
2024-06-11 14:00:00,159.97,160.29,159.71,159.85,39780.0,159.97,160.29,159.71,159.85,39780.0
2024-06-11 14:30:00,159.85,160.03,159.44,159.63,40976.0,159.85,160.03,159.44,159.63,40976.0
2024-06-11 15:00:00,159.63,159.67,158.93,158.94,68924.0,159.63,159.67,158.93,158.94,68924.0
2024-06-11 15:30:00,158.91,159.02,157.76,158.46,299897.0,158.91,159.02,157.76,158.46,299897.0
2024-06-12 09:30:00,157.0,160.13,156.96,159.75,631653.0,157.0,160.13,156.96,159.75,631653.0
2024-06-12 10:00:00,159.75,160.24,158.89,159.05,200769.0,159.75,160.24,158.89,159.05,200769.0
2024-06-12 10:30:00,159.03,159.79,158.91,159.34,197485.0,159.03,159.79,158.91,159.34,197485.0
2024-06-12 11:00:00,159.34,159.34,158.52,159.12,75878.0,159.34,159.34,158.52,159.12,75878.0
2024-06-12 11:30:00,159.05,159.15,158.29,158.29,34935.0,159.05,159.15,158.29,158.29,34935.0
2024-06-12 12:00:00,158.24,158.96,158.24,158.61,32542.0,158.24,158.96,158.24,158.61,32542.0
2024-06-12 12:30:00,158.65,158.66,157.8,158.15,83397.0,158.65,158.66,157.8,158.15,83397.0
2024-06-12 13:00:00,158.2,158.43,157.32,157.73,77989.0,158.2,158.43,157.32,157.73,77989.0
2024-06-12 13:30:00,157.73,157.97,156.71,157.65,105304.0,157.73,157.97,156.71,157.65,105304.0
2024-06-12 14:00:00,157.57,158.49,157.0,158.25,76816.0,157.57,158.49,157.0,158.25,76816.0
2024-06-12 14:30:00,158.25,159.42,158.09,159.24,80078.0,158.25,159.42,158.09,159.24,80078.0
2024-06-12 15:00:00,159.28,160.23,158.97,159.88,123106.0,159.28,160.23,158.97,159.88,123106.0
2024-06-12 15:30:00,159.85,160.26,159.38,159.7,279764.0,159.85,160.26,159.38,159.7,279764.0
2024-06-13 09:30:00,158.95,160.4,158.37,160.12,94285.0,158.95,160.4,158.37,160.12,94285.0
2024-06-13 10:00:00,160.15,160.2,158.9,159.01,66010.0,160.15,160.2,158.9,159.01,66010.0
2024-06-13 10:30:00,159.01,159.4,158.56,158.82,25796.0,159.01,159.4,158.56,158.82,25796.0
2024-06-13 11:00:00,158.77,159.45,158.69,159.38,42051.0,158.77,159.45,158.69,159.38,42051.0
2024-06-13 11:30:00,159.38,159.5,158.74,158.75,41241.0,159.38,159.5,158.74,158.75,41241.0
2024-06-13 12:00:00,158.74,159.03,158.66,158.74,23969.0,158.74,159.03,158.66,158.74,23969.0
2024-06-13 12:30:00,158.74,158.99,158.65,158.83,19914.0,158.74,158.99,158.65,158.83,19914.0
2024-06-13 13:00:00,158.88,158.89,158.34,158.5,27580.0,158.88,158.89,158.34,158.5,27580.0
2024-06-13 13:30:00,158.51,158.58,158.22,158.25,26033.0,158.51,158.58,158.22,158.25,26033.0
2024-06-13 14:00:00,158.24,158.66,157.91,157.95,34243.0,158.24,158.66,157.91,157.95,34243.0
2024-06-13 14:30:00,157.95,158.05,157.59,157.75,38402.0,157.95,158.05,157.59,157.75,38402.0
2024-06-13 15:00:00,157.75,158.24,157.66,158.19,29027.0,157.75,158.24,157.66,158.19,29027.0
2024-06-13 15:30:00,158.22,158.42,157.56,157.7,121732.0,158.22,158.42,157.56,157.7,121732.0
2024-06-14 09:30:00,157.01,157.15,155.94,156.84,51915.0,157.01,157.15,155.94,156.84,51915.0
2024-06-14 10:00:00,156.82,157.36,156.29,157.2,27294.0,156.82,157.36,156.29,157.2,27294.0
2024-06-14 10:30:00,157.14,157.15,156.25,157.03,34819.0,157.14,157.15,156.25,157.03,34819.0
2024-06-14 11:00:00,156.95,157.81,156.72,157.81,31922.0,156.95,157.81,156.72,157.81,31922.0
2024-06-14 11:30:00,157.81,158.21,157.55,158.2,21864.0,157.81,158.21,157.55,158.2,21864.0
2024-06-14 12:00:00,158.08,158.62,157.95,158.47,28156.0,158.08,158.62,157.95,158.47,28156.0
2024-06-14 12:30:00,158.46,158.89,158.32,158.37,25348.0,158.46,158.89,158.32,158.37,25348.0
2024-06-14 13:00:00,158.39,158.69,158.23,158.29,22834.0,158.39,158.69,158.23,158.29,22834.0
2024-06-14 13:30:00,158.27,158.51,158.2,158.27,16250.0,158.27,158.51,158.2,158.27,16250.0
2024-06-14 14:00:00,158.2,158.62,158.1,158.48,19985.0,158.2,158.62,158.1,158.48,19985.0
2024-06-14 14:30:00,158.46,159.0,158.32,158.83,36815.0,158.46,159.0,158.32,158.83,36815.0
2024-06-14 15:00:00,158.81,159.25,158.57,159.14,65600.0,158.81,159.25,158.57,159.14,65600.0
2024-06-14 15:30:00,159.13,159.18,158.6,158.98,174927.0,159.13,159.18,158.6,158.98,174927.0
2024-06-17 09:30:00,158.16,158.93,157.17,158.53,71494.0,158.16,158.93,157.17,158.53,71494.0
2024-06-17 10:00:00,158.5,158.5,157.27,157.64,32793.0,158.5,158.5,157.27,157.64,32793.0
2024-06-17 10:30:00,157.55,158.22,157.54,157.79,24613.0,157.55,158.22,157.54,157.79,24613.0
2024-06-17 11:00:00,157.74,157.75,157.37,157.4,19187.0,157.74,157.75,157.37,157.4,19187.0
2024-06-17 11:30:00,157.42,157.73,157.34,157.47,14665.0,157.42,157.73,157.34,157.47,14665.0
2024-06-17 12:00:00,157.41,157.7,157.2,157.7,11281.0,157.41,157.7,157.2,157.7,11281.0
2024-06-17 12:30:00,157.77,157.93,157.55,157.86,11883.0,157.77,157.93,157.55,157.86,11883.0
2024-06-17 13:00:00,157.83,157.96,157.55,157.8,14095.0,157.83,157.96,157.55,157.8,14095.0
2024-06-17 13:30:00,157.95,158.65,157.95,158.65,16350.0,157.95,158.65,157.95,158.65,16350.0
2024-06-17 14:00:00,158.61,158.96,158.51,158.72,66162.0,158.61,158.96,158.51,158.72,66162.0
2024-06-17 14:30:00,158.74,158.77,158.35,158.4,28375.0,158.74,158.77,158.35,158.4,28375.0
2024-06-17 15:00:00,158.34,158.47,158.05,158.17,44957.0,158.34,158.47,158.05,158.17,44957.0
2024-06-17 15:30:00,158.14,158.14,157.23,157.28,103830.0,158.14,158.14,157.23,157.28,103830.0
2024-06-18 09:30:00,157.31,158.42,156.98,157.41,29451.0,157.31,158.42,156.98,157.41,29451.0
2024-06-18 10:00:00,157.39,157.72,156.75,157.61,19589.0,157.39,157.72,156.75,157.61,19589.0
2024-06-18 10:30:00,157.54,157.66,157.15,157.3,14114.0,157.54,157.66,157.15,157.3,14114.0
2024-06-18 11:00:00,157.25,157.61,157.09,157.31,18238.0,157.25,157.61,157.09,157.31,18238.0
2024-06-18 11:30:00,157.32,157.36,156.83,157.11,18131.0,157.32,157.36,156.83,157.11,18131.0
2024-06-18 12:00:00,157.12,157.12,156.67,157.0,28488.0,157.12,157.12,156.67,157.0,28488.0
2024-06-18 12:30:00,157.0,157.25,156.89,157.12,36325.0,157.0,157.25,156.89,157.12,36325.0
2024-06-18 13:00:00,157.08,157.19,156.86,157.15,31840.0,157.08,157.19,156.86,157.15,31840.0
2024-06-18 13:30:00,157.2,157.2,156.91,157.01,28544.0,157.2,157.2,156.91,157.01,28544.0
2024-06-18 14:00:00,157.03,157.45,156.92,157.08,25434.0,157.03,157.45,156.92,157.08,25434.0
2024-06-18 14:30:00,157.08,157.2,156.65,156.67,17866.0,157.08,157.2,156.65,156.67,17866.0
2024-06-18 15:00:00,156.66,156.66,155.88,156.06,36846.0,156.66,156.66,155.88,156.06,36846.0
2024-06-18 15:30:00,156.08,156.15,155.22,155.36,115269.0,156.08,156.15,155.22,155.36,115269.0
2024-06-20 09:30:00,155.18,155.56,153.99,155.4,118709.0,155.18,155.56,153.99,155.4,118709.0
2024-06-20 10:00:00,155.42,155.54,154.58,154.61,38332.0,155.42,155.54,154.58,154.61,38332.0
2024-06-20 10:30:00,154.61,155.03,154.45,154.97,35053.0,154.61,155.03,154.45,154.97,35053.0
2024-06-20 11:00:00,154.97,155.26,154.83,154.99,22683.0,154.97,155.26,154.83,154.99,22683.0
2024-06-20 11:30:00,154.94,155.45,154.91,155.3,25640.0,154.94,155.45,154.91,155.3,25640.0
2024-06-20 12:00:00,155.29,155.44,154.9,154.9,40847.0,155.29,155.44,154.9,154.9,40847.0
2024-06-20 12:30:00,154.87,155.03,154.61,154.81,30603.0,154.87,155.03,154.61,154.81,30603.0
2024-06-20 13:00:00,154.84,154.94,154.63,154.74,24053.0,154.84,154.94,154.63,154.74,24053.0
2024-06-20 13:30:00,154.74,155.15,154.58,154.95,20483.0,154.74,155.15,154.58,154.95,20483.0
2024-06-20 14:00:00,154.94,155.03,154.75,154.8,29038.0,154.94,155.03,154.75,154.8,29038.0
2024-06-20 14:30:00,154.84,154.87,154.53,154.63,45931.0,154.84,154.87,154.53,154.63,45931.0
2024-06-20 15:00:00,154.61,155.16,154.5,155.06,43056.0,154.61,155.16,154.5,155.06,43056.0
2024-06-20 15:30:00,155.05,155.13,154.79,154.96,135959.0,155.05,155.13,154.79,154.96,135959.0
2024-06-21 09:30:00,155.56,158.21,155.16,157.98,340118.0,155.56,158.21,155.16,157.98,340118.0
2024-06-21 10:00:00,158.02,158.12,156.12,156.94,37427.0,158.02,158.12,156.12,156.94,37427.0
2024-06-21 10:30:00,157.0,157.22,156.54,156.58,45526.0,157.0,157.22,156.54,156.58,45526.0
2024-06-21 11:00:00,156.63,156.75,156.39,156.53,42608.0,156.63,156.75,156.39,156.53,42608.0
2024-06-21 11:30:00,156.49,156.77,156.16,156.76,37428.0,156.49,156.77,156.16,156.76,37428.0
2024-06-21 12:00:00,156.75,157.05,156.67,157.03,38039.0,156.75,157.05,156.67,157.03,38039.0
2024-06-21 12:30:00,157.08,157.42,157.0,157.31,48274.0,157.08,157.42,157.0,157.31,48274.0
2024-06-21 13:00:00,157.34,157.99,157.34,157.92,47669.0,157.34,157.99,157.34,157.92,47669.0
2024-06-21 13:30:00,157.85,158.2,157.85,158.13,66454.0,157.85,158.2,157.85,158.13,66454.0
2024-06-21 14:00:00,158.11,158.88,157.93,158.72,69882.0,158.11,158.88,157.93,158.72,69882.0
2024-06-21 14:30:00,158.72,158.96,158.59,158.89,49791.0,158.72,158.96,158.59,158.89,49791.0
2024-06-21 15:00:00,158.89,159.04,158.59,159.0,63208.0,158.89,159.04,158.59,159.0,63208.0
2024-06-21 15:30:00,159.03,159.25,158.21,158.22,207140.0,159.03,159.25,158.21,158.22,207140.0
2024-06-24 09:30:00,158.04,159.7,157.44,159.48,52069.0,158.04,159.7,157.44,159.48,52069.0
2024-06-24 10:00:00,159.54,160.23,159.26,159.43,42643.0,159.54,160.23,159.26,159.43,42643.0
2024-06-24 10:30:00,159.43,160.13,159.41,160.13,31348.0,159.43,160.13,159.41,160.13,31348.0
2024-06-24 11:00:00,160.05,160.09,159.46,159.76,15227.0,160.05,160.09,159.46,159.76,15227.0
2024-06-24 11:30:00,159.85,159.85,159.16,159.22,31002.0,159.85,159.85,159.16,159.22,31002.0
2024-06-24 12:00:00,159.22,159.48,159.1,159.15,17187.0,159.22,159.48,159.1,159.15,17187.0
2024-06-24 12:30:00,159.19,159.47,158.91,158.96,32499.0,159.19,159.47,158.91,158.96,32499.0
2024-06-24 13:00:00,158.93,159.29,158.82,158.93,39154.0,158.93,159.29,158.82,158.93,39154.0
2024-06-24 13:30:00,158.9,159.16,158.61,158.96,23712.0,158.9,159.16,158.61,158.96,23712.0
2024-06-24 14:00:00,158.91,159.15,158.72,159.09,22191.0,158.91,159.15,158.72,159.09,22191.0
2024-06-24 14:30:00,159.15,159.33,158.99,159.33,26672.0,159.15,159.33,158.99,159.33,26672.0
2024-06-24 15:00:00,159.33,159.83,159.23,159.55,40051.0,159.33,159.83,159.23,159.55,40051.0
2024-06-24 15:30:00,159.49,159.77,159.17,159.74,113333.0,159.49,159.77,159.17,159.74,113333.0
2024-06-25 09:30:00,160.0,160.72,158.36,159.0,42067.0,160.0,160.72,158.36,159.0,42067.0
2024-06-25 10:00:00,159.08,159.6,158.02,158.07,32255.0,159.08,159.6,158.02,158.07,32255.0
2024-06-25 10:30:00,158.12,158.66,157.8,158.34,31072.0,158.12,158.66,157.8,158.34,31072.0
2024-06-25 11:00:00,158.24,158.74,158.0,158.58,22424.0,158.24,158.74,158.0,158.58,22424.0
2024-06-25 11:30:00,158.61,158.79,158.36,158.67,12934.0,158.61,158.79,158.36,158.67,12934.0
2024-06-25 12:00:00,158.61,158.66,158.29,158.46,9181.0,158.61,158.66,158.29,158.46,9181.0
2024-06-25 12:30:00,158.53,158.55,158.24,158.45,25760.0,158.53,158.55,158.24,158.45,25760.0
2024-06-25 13:00:00,158.42,158.71,158.34,158.71,22650.0,158.42,158.71,158.34,158.71,22650.0
2024-06-25 13:30:00,158.76,158.83,158.53,158.61,12476.0,158.76,158.83,158.53,158.61,12476.0
2024-06-25 14:00:00,158.6,159.06,158.6,159.06,13928.0,158.6,159.06,158.6,159.06,13928.0
2024-06-25 14:30:00,158.98,159.32,158.96,159.32,20851.0,158.98,159.32,158.96,159.32,20851.0
2024-06-25 15:00:00,159.27,159.65,158.89,159.6,35396.0,159.27,159.65,158.89,159.6,35396.0
2024-06-25 15:30:00,159.59,159.81,159.0,159.03,107186.0,159.59,159.81,159.0,159.03,107186.0
2024-06-26 09:30:00,158.78,159.5,158.14,158.99,72142.0,158.78,159.5,158.14,158.99,72142.0
2024-06-26 10:00:00,158.97,159.0,158.12,158.53,27311.0,158.97,159.0,158.12,158.53,27311.0
2024-06-26 10:30:00,158.52,159.23,158.31,159.02,17609.0,158.52,159.23,158.31,159.02,17609.0
2024-06-26 11:00:00,158.97,159.6,158.97,159.35,31678.0,158.97,159.6,158.97,159.35,31678.0
2024-06-26 11:30:00,159.22,159.25,158.87,158.87,18364.0,159.22,159.25,158.87,158.87,18364.0
2024-06-26 12:00:00,158.9,159.1,158.72,158.86,19470.0,158.9,159.1,158.72,158.86,19470.0
2024-06-26 12:30:00,158.9,158.9,158.23,158.38,29567.0,158.9,158.9,158.23,158.38,29567.0
2024-06-26 13:00:00,158.37,158.41,157.96,157.96,22610.0,158.37,158.41,157.96,157.96,22610.0
2024-06-26 13:30:00,157.93,158.67,157.87,158.63,18617.0,157.93,158.67,157.87,158.63,18617.0
2024-06-26 14:00:00,158.65,158.71,158.27,158.28,25983.0,158.65,158.71,158.27,158.28,25983.0
2024-06-26 14:30:00,158.31,158.52,157.87,158.0,27917.0,158.31,158.52,157.87,158.0,27917.0
2024-06-26 15:00:00,158.0,158.03,157.29,157.43,103422.0,158.0,158.03,157.29,157.43,103422.0
2024-06-26 15:30:00,157.5,157.79,156.98,157.53,202592.0,157.5,157.79,156.98,157.53,202592.0
2024-06-27 09:30:00,157.88,158.4,157.49,158.17,18522.0,157.88,158.4,157.49,158.17,18522.0
2024-06-27 10:00:00,158.12,158.55,157.96,158.49,20320.0,158.12,158.55,157.96,158.49,20320.0
2024-06-27 10:30:00,158.49,158.51,157.49,157.77,37213.0,158.49,158.51,157.49,157.77,37213.0
2024-06-27 11:00:00,157.73,157.73,156.98,157.2,25799.0,157.73,157.73,156.98,157.2,25799.0
2024-06-27 11:30:00,157.15,157.18,156.71,156.99,30303.0,157.15,157.18,156.71,156.99,30303.0
2024-06-27 12:00:00,156.96,157.17,156.89,157.06,12466.0,156.96,157.17,156.89,157.06,12466.0
2024-06-27 12:30:00,157.07,157.3,156.9,156.96,20337.0,157.07,157.3,156.9,156.96,20337.0
2024-06-27 13:00:00,156.94,157.04,156.54,156.62,17234.0,156.94,157.04,156.54,156.62,17234.0
2024-06-27 13:30:00,156.57,156.87,156.46,156.74,23124.0,156.57,156.87,156.46,156.74,23124.0
2024-06-27 14:00:00,156.69,157.0,156.54,156.99,15216.0,156.69,157.0,156.54,156.99,15216.0
2024-06-27 14:30:00,156.97,157.25,156.96,157.23,14271.0,156.97,157.25,156.96,157.23,14271.0
2024-06-27 15:00:00,157.2,157.51,156.89,157.17,21371.0,157.2,157.51,156.89,157.17,21371.0
2024-06-27 15:30:00,157.11,157.56,156.88,156.97,137289.0,157.11,157.56,156.88,156.97,137289.0
2024-06-28 09:30:00,156.84,158.12,156.77,157.78,42631.0,156.84,158.12,156.77,157.78,42631.0
2024-06-28 10:00:00,157.85,158.18,157.79,157.84,47888.0,157.85,158.18,157.79,157.84,47888.0
2024-06-28 10:30:00,157.91,157.91,157.02,157.15,21939.0,157.91,157.91,157.02,157.15,21939.0
2024-06-28 11:00:00,157.09,157.13,156.67,156.71,16002.0,157.09,157.13,156.67,156.71,16002.0
2024-06-28 11:30:00,156.76,156.88,156.48,156.55,22115.0,156.76,156.88,156.48,156.55,22115.0
2024-06-28 12:00:00,156.55,156.86,156.18,156.75,69120.0,156.55,156.86,156.18,156.75,69120.0
2024-06-28 12:30:00,156.71,156.77,156.18,156.27,17364.0,156.71,156.77,156.18,156.27,17364.0
2024-06-28 13:00:00,156.23,156.31,156.03,156.16,26165.0,156.23,156.31,156.03,156.16,26165.0
2024-06-28 13:30:00,156.17,156.22,155.94,156.08,24984.0,156.17,156.22,155.94,156.08,24984.0
2024-06-28 14:00:00,156.05,156.16,155.84,155.96,48037.0,156.05,156.16,155.84,155.96,48037.0
2024-06-28 14:30:00,155.88,155.92,155.58,155.64,63292.0,155.88,155.92,155.58,155.64,63292.0
2024-06-28 15:00:00,155.61,155.64,155.28,155.35,37129.0,155.61,155.64,155.28,155.35,37129.0
2024-06-28 15:30:00,155.36,155.96,155.2,155.49,207314.0,155.36,155.96,155.2,155.49,207314.0
2024-07-01 09:30:00,154.1,155.88,153.38,154.67,114892.0,154.1,155.88,153.38,154.67,114892.0
2024-07-01 10:00:00,154.64,155.05,154.4,155.0,38896.0,154.64,155.05,154.4,155.0,38896.0
2024-07-01 10:30:00,154.96,155.09,153.82,154.27,49730.0,154.96,155.09,153.82,154.27,49730.0
2024-07-01 11:00:00,154.3,154.45,153.58,153.75,23519.0,154.3,154.45,153.58,153.75,23519.0
2024-07-01 11:30:00,153.79,154.0,153.51,153.74,25850.0,153.79,154.0,153.51,153.74,25850.0
2024-07-01 12:00:00,153.73,154.12,153.48,153.85,32478.0,153.73,154.12,153.48,153.85,32478.0
2024-07-01 12:30:00,153.85,153.98,153.59,153.73,57997.0,153.85,153.98,153.59,153.73,57997.0
2024-07-01 13:00:00,153.78,153.93,153.48,153.78,19533.0,153.78,153.93,153.48,153.78,19533.0
2024-07-01 13:30:00,153.81,154.28,153.81,154.11,28867.0,153.81,154.28,153.81,154.11,28867.0
2024-07-01 14:00:00,154.12,154.57,154.08,154.34,38698.0,154.12,154.57,154.08,154.34,38698.0
2024-07-01 14:30:00,154.34,154.69,154.26,154.56,16200.0,154.34,154.69,154.26,154.56,16200.0
2024-07-01 15:00:00,154.58,154.58,154.25,154.43,24806.0,154.58,154.58,154.25,154.43,24806.0
2024-07-01 15:30:00,154.41,154.61,154.18,154.18,135962.0,154.41,154.61,154.18,154.18,135962.0
2024-07-02 09:30:00,154.56,154.87,154.29,154.81,17722.0,154.56,154.87,154.29,154.81,17722.0
2024-07-02 10:00:00,154.7,154.88,154.42,154.72,20138.0,154.7,154.88,154.42,154.72,20138.0
2024-07-02 10:30:00,154.81,155.45,154.74,155.21,18259.0,154.81,155.45,154.74,155.21,18259.0
2024-07-02 11:00:00,155.19,155.26,154.79,154.96,12040.0,155.19,155.26,154.79,154.96,12040.0
2024-07-02 11:30:00,154.96,155.39,154.66,154.66,20923.0,154.96,155.39,154.66,154.66,20923.0
2024-07-02 12:00:00,154.7,155.08,154.7,155.02,13656.0,154.7,155.08,154.7,155.02,13656.0
2024-07-02 12:30:00,155.07,155.15,154.96,154.98,15926.0,155.07,155.15,154.96,154.98,15926.0
2024-07-02 13:00:00,155.0,155.02,154.63,154.72,19458.0,155.0,155.02,154.63,154.72,19458.0
2024-07-02 13:30:00,154.68,155.11,154.63,155.09,30404.0,154.68,155.11,154.63,155.09,30404.0
2024-07-02 14:00:00,155.11,155.3,155.02,155.14,21369.0,155.11,155.3,155.02,155.14,21369.0
2024-07-02 14:30:00,155.14,155.26,154.88,154.88,27544.0,155.14,155.26,154.88,154.88,27544.0
2024-07-02 15:00:00,154.88,154.95,154.42,154.54,39207.0,154.88,154.95,154.42,154.54,39207.0
2024-07-02 15:30:00,154.56,155.06,154.53,154.68,114158.0,154.56,155.06,154.53,154.68,114158.0
2024-07-03 09:30:00,154.2,154.95,153.72,154.28,38583.0,154.2,154.95,153.72,154.28,38583.0
2024-07-03 10:00:00,154.42,154.42,153.68,153.68,27633.0,154.42,154.42,153.68,153.68,27633.0
2024-07-03 10:30:00,153.68,153.75,152.89,153.31,57413.0,153.68,153.75,152.89,153.31,57413.0
2024-07-03 11:00:00,153.26,153.29,152.8,153.18,33414.0,153.26,153.29,152.8,153.18,33414.0
2024-07-03 11:30:00,153.19,153.53,153.09,153.23,25808.0,153.19,153.53,153.09,153.23,25808.0
2024-07-03 12:00:00,153.18,153.86,153.13,153.66,27246.0,153.18,153.86,153.13,153.66,27246.0
2024-07-03 12:30:00,153.63,154.13,153.47,153.59,126096.0,153.63,154.13,153.47,153.59,126096.0
2024-07-05 09:30:00,152.84,153.01,151.91,152.06,68876.0,152.84,153.01,151.91,152.06,68876.0
2024-07-05 10:00:00,152.06,152.73,152.0,152.0,39323.0,152.06,152.73,152.0,152.0,39323.0
2024-07-05 10:30:00,152.02,152.35,151.93,152.23,41054.0,152.02,152.35,151.93,152.23,41054.0
2024-07-05 11:00:00,152.26,152.68,152.07,152.36,28118.0,152.26,152.68,152.07,152.36,28118.0
2024-07-05 11:30:00,152.42,152.67,152.22,152.27,40644.0,152.42,152.67,152.22,152.27,40644.0
2024-07-05 12:00:00,152.27,152.42,152.17,152.31,22004.0,152.27,152.42,152.17,152.31,22004.0
2024-07-05 12:30:00,152.31,152.35,152.04,152.31,40521.0,152.31,152.35,152.04,152.31,40521.0
2024-07-05 13:00:00,152.27,152.57,152.21,152.21,26339.0,152.27,152.57,152.21,152.21,26339.0
2024-07-05 13:30:00,152.21,152.35,152.07,152.13,16492.0,152.21,152.35,152.07,152.13,16492.0
2024-07-05 14:00:00,152.21,152.21,151.98,152.08,23829.0,152.21,152.21,151.98,152.08,23829.0
2024-07-05 14:30:00,152.08,152.27,151.8,152.01,34636.0,152.08,152.27,151.8,152.01,34636.0
2024-07-05 15:00:00,151.95,152.15,151.73,151.82,24466.0,151.95,152.15,151.73,151.82,24466.0
2024-07-05 15:30:00,151.79,151.99,151.51,151.77,134038.0,151.79,151.99,151.51,151.77,134038.0
2024-07-08 09:30:00,151.84,151.98,151.03,151.47,55960.0,151.84,151.98,151.03,151.47,55960.0
2024-07-08 10:00:00,151.51,151.92,151.47,151.48,36255.0,151.51,151.92,151.47,151.48,36255.0
2024-07-08 10:30:00,151.48,152.0,151.41,152.0,33265.0,151.48,152.0,151.41,152.0,33265.0
2024-07-08 11:00:00,151.99,152.41,151.88,152.25,47038.0,151.99,152.41,151.88,152.25,47038.0
2024-07-08 11:30:00,152.25,152.29,151.79,151.8,21426.0,152.25,152.29,151.79,151.8,21426.0
2024-07-08 12:00:00,151.8,152.01,151.78,151.87,13862.0,151.8,152.01,151.78,151.87,13862.0
2024-07-08 12:30:00,151.87,152.29,151.87,152.27,19476.0,151.87,152.29,151.87,152.27,19476.0
2024-07-08 13:00:00,152.23,152.53,152.23,152.41,25142.0,152.23,152.53,152.23,152.41,25142.0
2024-07-08 13:30:00,152.41,152.81,152.39,152.43,32581.0,152.41,152.81,152.39,152.43,32581.0
2024-07-08 14:00:00,152.44,152.45,151.81,151.83,15666.0,152.44,152.45,151.81,151.83,15666.0
2024-07-08 14:30:00,151.81,151.88,151.73,151.8,18584.0,151.81,151.88,151.73,151.8,18584.0
2024-07-08 15:00:00,151.78,151.94,151.65,151.78,37726.0,151.78,151.94,151.65,151.78,37726.0
2024-07-08 15:30:00,151.74,152.57,151.66,151.99,176699.0,151.74,152.57,151.66,151.99,176699.0
2024-07-09 09:30:00,151.95,151.95,149.4,150.56,89819.0,151.95,151.95,149.4,150.56,89819.0
2024-07-09 10:00:00,150.53,150.79,149.92,150.13,40897.0,150.53,150.79,149.92,150.13,40897.0
2024-07-09 10:30:00,149.98,151.05,149.9,150.59,40902.0,149.98,151.05,149.9,150.59,40902.0
2024-07-09 11:00:00,150.43,150.64,149.84,149.85,27318.0,150.43,150.64,149.84,149.85,27318.0
2024-07-09 11:30:00,149.92,150.41,149.88,150.34,39665.0,149.92,150.41,149.88,150.34,39665.0
2024-07-09 12:00:00,150.36,150.63,150.15,150.53,46519.0,150.36,150.63,150.15,150.53,46519.0
2024-07-09 12:30:00,150.49,150.9,150.32,150.77,17391.0,150.49,150.9,150.32,150.77,17391.0
2024-07-09 13:00:00,150.77,151.01,150.54,150.72,20901.0,150.77,151.01,150.54,150.72,20901.0
2024-07-09 13:30:00,150.68,150.69,150.34,150.41,19392.0,150.68,150.69,150.34,150.41,19392.0
2024-07-09 14:00:00,150.41,150.5,150.24,150.26,17660.0,150.41,150.5,150.24,150.26,17660.0
2024-07-09 14:30:00,150.24,150.35,150.1,150.32,50302.0,150.24,150.35,150.1,150.32,50302.0
2024-07-09 15:00:00,150.32,150.6,149.94,149.94,62745.0,150.32,150.6,149.94,149.94,62745.0
2024-07-09 15:30:00,149.95,149.95,149.15,149.34,181133.0,149.95,149.95,149.15,149.34,181133.0
2024-07-10 09:30:00,149.4,149.98,148.82,149.37,112219.0,149.4,149.98,148.82,149.37,112219.0
2024-07-10 10:00:00,149.34,149.63,148.69,148.94,38128.0,149.34,149.63,148.69,148.94,38128.0
2024-07-10 10:30:00,148.94,149.26,148.74,149.05,102354.0,148.94,149.26,148.74,149.05,102354.0
2024-07-10 11:00:00,149.0,149.08,148.39,148.4,25630.0,149.0,149.08,148.39,148.4,25630.0
2024-07-10 11:30:00,148.4,148.46,147.85,147.97,24468.0,148.4,148.46,147.85,147.97,24468.0
2024-07-10 12:00:00,147.87,148.3,147.65,147.91,39244.0,147.87,148.3,147.65,147.91,39244.0
2024-07-10 12:30:00,147.96,148.54,147.87,148.47,55712.0,147.96,148.54,147.87,148.47,55712.0
2024-07-10 13:00:00,148.51,148.79,148.32,148.37,45470.0,148.51,148.79,148.32,148.37,45470.0
2024-07-10 13:30:00,148.37,148.37,148.03,148.06,24194.0,148.37,148.37,148.03,148.06,24194.0
2024-07-10 14:00:00,148.09,148.3,147.62,148.09,63664.0,148.09,148.3,147.62,148.09,63664.0
2024-07-10 14:30:00,148.03,148.23,147.71,147.91,46160.0,148.03,148.23,147.71,147.91,46160.0
2024-07-10 15:00:00,147.87,148.22,147.71,147.92,51964.0,147.87,148.22,147.71,147.92,51964.0
2024-07-10 15:30:00,147.9,149.32,147.89,148.81,290972.0,147.9,149.32,147.89,148.81,290972.0
2024-07-11 09:30:00,150.01,152.36,149.85,151.61,136510.0,150.01,152.36,149.85,151.61,136510.0
2024-07-11 10:00:00,151.56,151.91,150.82,150.94,185856.0,151.56,151.91,150.82,150.94,185856.0
2024-07-11 10:30:00,151.0,152.76,150.69,152.7,116525.0,151.0,152.76,150.69,152.7,116525.0
2024-07-11 11:00:00,152.62,152.62,151.77,152.41,93002.0,152.62,152.62,151.77,152.41,93002.0
2024-07-11 11:30:00,152.49,153.08,152.08,152.22,99559.0,152.49,153.08,152.08,152.22,99559.0
2024-07-11 12:00:00,152.22,152.31,151.81,151.89,118551.0,152.22,152.31,151.81,151.89,118551.0
2024-07-11 12:30:00,151.84,152.1,151.61,152.03,22490.0,151.84,152.1,151.61,152.03,22490.0
2024-07-11 13:00:00,151.94,152.1,151.43,151.49,22428.0,151.94,152.1,151.43,151.49,22428.0
2024-07-11 13:30:00,151.39,151.55,151.01,151.1,30908.0,151.39,151.55,151.01,151.1,30908.0
2024-07-11 14:00:00,151.16,151.49,150.92,151.07,35398.0,151.16,151.49,150.92,151.07,35398.0
2024-07-11 14:30:00,151.14,151.6,151.11,151.18,55647.0,151.14,151.6,151.11,151.18,55647.0
2024-07-11 15:00:00,151.17,151.41,150.94,151.11,45838.0,151.17,151.41,150.94,151.11,45838.0
2024-07-11 15:30:00,151.11,151.62,151.0,151.48,267367.0,151.11,151.62,151.0,151.48,267367.0
2024-07-12 09:30:00,151.89,153.45,151.76,153.36,67311.0,151.89,153.45,151.76,153.36,67311.0
2024-07-12 10:00:00,153.36,154.84,153.36,153.51,80312.0,153.36,154.84,153.36,153.51,80312.0
2024-07-12 10:30:00,153.47,153.74,153.08,153.66,62408.0,153.47,153.74,153.08,153.66,62408.0
2024-07-12 11:00:00,153.72,154.0,152.87,153.3,43425.0,153.72,154.0,152.87,153.3,43425.0
2024-07-12 11:30:00,153.24,153.63,153.09,153.39,26580.0,153.24,153.63,153.09,153.39,26580.0
2024-07-12 12:00:00,153.16,154.63,153.16,154.17,101045.0,153.16,154.63,153.16,154.17,101045.0
2024-07-12 12:30:00,154.17,154.81,153.72,154.34,67557.0,154.17,154.81,153.72,154.34,67557.0
2024-07-12 13:00:00,154.37,154.79,154.32,154.79,47588.0,154.37,154.79,154.32,154.79,47588.0
2024-07-12 13:30:00,154.8,155.28,154.64,154.8,55710.0,154.8,155.28,154.64,154.8,55710.0
2024-07-12 14:00:00,154.82,155.11,154.45,154.67,71036.0,154.82,155.11,154.45,154.67,71036.0
2024-07-12 14:30:00,154.71,154.75,154.48,154.5,37433.0,154.71,154.75,154.48,154.5,37433.0
2024-07-12 15:00:00,154.55,154.55,153.9,154.2,58630.0,154.55,154.55,153.9,154.2,58630.0
2024-07-12 15:30:00,154.27,154.27,153.32,153.35,216651.0,154.27,154.27,153.32,153.35,216651.0
2024-07-15 09:30:00,153.72,153.78,152.31,153.18,80216.0,153.72,153.78,152.31,153.18,80216.0
2024-07-15 10:00:00,153.15,153.26,152.61,152.96,39137.0,153.15,153.26,152.61,152.96,39137.0
2024-07-15 10:30:00,152.97,153.75,152.78,153.73,48849.0,152.97,153.75,152.78,153.73,48849.0
2024-07-15 11:00:00,153.78,154.57,153.76,154.05,33180.0,153.78,154.57,153.76,154.05,33180.0
2024-07-15 11:30:00,154.1,154.45,153.89,154.22,34435.0,154.1,154.45,153.89,154.22,34435.0
2024-07-15 12:00:00,154.13,154.15,153.31,153.72,27090.0,154.13,154.15,153.31,153.72,27090.0
2024-07-15 12:30:00,153.72,153.77,153.22,153.33,38477.0,153.72,153.77,153.22,153.33,38477.0
2024-07-15 13:00:00,153.33,153.33,152.72,152.96,17752.0,153.33,153.33,152.72,152.96,17752.0
2024-07-15 13:30:00,152.97,152.99,152.65,152.84,25161.0,152.97,152.99,152.65,152.84,25161.0
2024-07-15 14:00:00,152.75,153.11,152.58,152.9,24972.0,152.75,153.11,152.58,152.9,24972.0
2024-07-15 14:30:00,152.86,153.07,152.75,152.82,30812.0,152.86,153.07,152.75,152.82,30812.0
2024-07-15 15:00:00,152.79,153.56,152.79,153.05,57378.0,152.79,153.56,152.79,153.05,57378.0
2024-07-15 15:30:00,153.1,153.41,152.72,153.34,132626.0,153.1,153.41,152.72,153.34,132626.0
2024-07-16 09:30:00,154.01,154.01,153.43,153.72,27129.0,154.01,154.01,153.43,153.72,27129.0
2024-07-16 10:00:00,153.72,153.72,152.84,152.84,31690.0,153.72,153.72,152.84,152.84,31690.0
2024-07-16 10:30:00,152.84,153.21,152.78,153.15,31466.0,152.84,153.21,152.78,153.15,31466.0
2024-07-16 11:00:00,153.09,153.28,152.83,152.89,20471.0,153.09,153.28,152.83,152.89,20471.0
2024-07-16 11:30:00,152.89,153.28,152.73,153.1,9871.0,152.89,153.28,152.73,153.1,9871.0
2024-07-16 12:00:00,153.14,153.71,153.06,153.3,21941.0,153.14,153.71,153.06,153.3,21941.0
2024-07-16 12:30:00,153.3,153.88,153.16,153.79,51130.0,153.3,153.88,153.16,153.79,51130.0
2024-07-16 13:00:00,153.84,153.9,153.43,153.71,25515.0,153.84,153.9,153.43,153.71,25515.0
2024-07-16 13:30:00,153.72,153.9,153.52,153.52,25258.0,153.72,153.9,153.52,153.52,25258.0
2024-07-16 14:00:00,153.46,153.59,153.29,153.57,15437.0,153.46,153.59,153.29,153.57,15437.0
2024-07-16 14:30:00,153.58,153.94,153.54,153.84,21515.0,153.58,153.94,153.54,153.84,21515.0
2024-07-16 15:00:00,153.89,153.99,153.67,153.9,41133.0,153.89,153.99,153.67,153.9,41133.0
2024-07-16 15:30:00,153.85,154.56,153.8,154.1,171808.0,153.85,154.56,153.8,154.1,171808.0
2024-07-17 09:30:00,154.13,154.13,152.53,152.82,53128.0,154.13,154.13,152.53,152.82,53128.0
2024-07-17 10:00:00,152.82,152.83,151.82,151.86,52421.0,152.82,152.83,151.82,151.86,52421.0
2024-07-17 10:30:00,151.7,151.94,150.71,151.08,37195.0,151.7,151.94,150.71,151.08,37195.0
2024-07-17 11:00:00,151.15,152.17,150.99,152.17,43415.0,151.15,152.17,150.99,152.17,43415.0
2024-07-17 11:30:00,152.06,152.39,151.83,152.17,30317.0,152.06,152.39,151.83,152.17,30317.0
2024-07-17 12:00:00,152.19,152.24,151.68,151.91,23993.0,152.19,152.24,151.68,151.91,23993.0
2024-07-17 12:30:00,151.95,152.2,151.56,151.75,272299.0,151.95,152.2,151.56,151.75,272299.0
2024-07-17 13:00:00,151.78,151.86,150.73,150.81,33252.0,151.78,151.86,150.73,150.81,33252.0
2024-07-17 13:30:00,150.78,151.14,150.78,150.93,33934.0,150.78,151.14,150.78,150.93,33934.0
2024-07-17 14:00:00,150.97,151.04,150.55,150.76,45783.0,150.97,151.04,150.55,150.76,45783.0
2024-07-17 14:30:00,150.78,150.89,150.42,150.42,30308.0,150.78,150.89,150.42,150.42,30308.0
2024-07-17 15:00:00,150.4,150.7,149.98,150.62,67621.0,150.4,150.7,149.98,150.62,67621.0
2024-07-17 15:30:00,150.49,150.57,149.83,149.83,235902.0,150.49,150.57,149.83,149.83,235902.0
2024-07-18 09:30:00,149.87,150.31,148.78,150.17,81020.0,149.87,150.31,148.78,150.17,81020.0
2024-07-18 10:00:00,150.14,151.15,150.14,151.1,382380.0,150.14,151.15,150.14,151.1,382380.0
2024-07-18 10:30:00,151.18,151.31,150.28,151.14,65464.0,151.18,151.31,150.28,151.14,65464.0
2024-07-18 11:00:00,151.11,151.32,150.51,150.76,60002.0,151.11,151.32,150.51,150.76,60002.0
2024-07-18 11:30:00,150.72,151.11,150.37,150.37,47618.0,150.72,151.11,150.37,150.37,47618.0
2024-07-18 12:00:00,150.32,150.39,149.78,149.92,31352.0,150.32,150.39,149.78,149.92,31352.0
2024-07-18 12:30:00,149.91,150.88,149.84,150.75,47595.0,149.91,150.88,149.84,150.75,47595.0
2024-07-18 13:00:00,150.76,150.76,150.07,150.38,41464.0,150.76,150.76,150.07,150.38,41464.0
2024-07-18 13:30:00,150.44,150.46,150.18,150.29,20788.0,150.44,150.46,150.18,150.29,20788.0
2024-07-18 14:00:00,150.28,150.36,150.02,150.02,35845.0,150.28,150.36,150.02,150.02,35845.0
2024-07-18 14:30:00,150.07,150.44,149.85,150.36,63784.0,150.07,150.44,149.85,150.36,63784.0
2024-07-18 15:00:00,150.34,150.39,149.87,150.27,51797.0,150.34,150.39,149.87,150.27,51797.0
2024-07-18 15:30:00,150.25,150.43,150.03,150.3,179998.0,150.25,150.43,150.03,150.3,179998.0
2024-07-19 09:30:00,150.4,150.6,149.54,149.88,63275.0,150.4,150.6,149.54,149.88,63275.0
2024-07-19 10:00:00,149.96,150.61,149.61,149.73,20457.0,149.96,150.61,149.61,149.73,20457.0
2024-07-19 10:30:00,149.87,150.03,149.31,149.73,31365.0,149.87,150.03,149.31,149.73,31365.0
2024-07-19 11:00:00,149.72,150.17,149.64,149.96,16424.0,149.72,150.17,149.64,149.96,16424.0
2024-07-19 11:30:00,149.86,150.58,149.86,150.36,26505.0,149.86,150.58,149.86,150.36,26505.0
2024-07-19 12:00:00,150.39,150.48,149.82,149.91,17817.0,150.39,150.48,149.82,149.91,17817.0
2024-07-19 12:30:00,149.86,149.87,149.06,149.16,34099.0,149.86,149.87,149.06,149.16,34099.0
2024-07-19 13:00:00,149.12,149.23,148.92,149.08,18592.0,149.12,149.23,148.92,149.08,18592.0
2024-07-19 13:30:00,149.06,150.31,149.05,150.25,66434.0,149.06,150.31,149.05,150.25,66434.0
2024-07-19 14:00:00,150.26,150.87,150.09,150.43,105657.0,150.26,150.87,150.09,150.43,105657.0
2024-07-19 14:30:00,150.43,150.43,149.88,149.94,46546.0,150.43,150.43,149.88,149.94,46546.0
2024-07-19 15:00:00,149.91,151.12,149.9,151.03,47384.0,149.91,151.12,149.9,151.03,47384.0
2024-07-19 15:30:00,151.03,151.25,150.21,150.33,371253.0,151.03,151.25,150.21,150.33,371253.0
2024-07-22 09:30:00,150.56,151.06,150.1,150.15,27172.0,150.56,151.06,150.1,150.15,27172.0
2024-07-22 10:00:00,150.2,150.21,149.65,150.19,28294.0,150.2,150.21,149.65,150.19,28294.0
2024-07-22 10:30:00,150.17,150.78,149.83,150.78,22671.0,150.17,150.78,149.83,150.78,22671.0
2024-07-22 11:00:00,150.78,150.87,149.64,149.75,27963.0,150.78,150.87,149.64,149.75,27963.0
2024-07-22 11:30:00,149.72,149.74,149.02,149.02,15521.0,149.72,149.74,149.02,149.02,15521.0
2024-07-22 12:00:00,148.96,149.42,148.86,148.86,39144.0,148.96,149.42,148.86,148.86,39144.0
2024-07-22 12:30:00,148.87,149.37,148.87,149.27,58545.0,148.87,149.37,148.87,149.27,58545.0
2024-07-22 13:00:00,149.32,149.97,149.28,149.86,35202.0,149.32,149.97,149.28,149.86,35202.0
2024-07-22 13:30:00,149.94,150.1,149.34,149.4,34426.0,149.94,150.1,149.34,149.4,34426.0
2024-07-22 14:00:00,149.41,149.9,149.31,149.89,58922.0,149.41,149.9,149.31,149.89,58922.0
2024-07-22 14:30:00,149.89,150.7,149.89,150.32,32394.0,149.89,150.7,149.89,150.32,32394.0
2024-07-22 15:00:00,150.29,150.37,150.09,150.26,22206.0,150.29,150.37,150.09,150.26,22206.0
2024-07-22 15:30:00,150.24,150.59,150.05,150.51,105890.0,150.24,150.59,150.05,150.51,105890.0
2024-07-23 09:30:00,150.45,151.44,150.07,151.3,32175.0,150.45,151.44,150.07,151.3,32175.0
2024-07-23 10:00:00,151.31,152.52,151.26,151.48,34626.0,151.31,152.52,151.26,151.48,34626.0
2024-07-23 10:30:00,151.46,151.68,150.72,151.36,31072.0,151.46,151.68,150.72,151.36,31072.0
2024-07-23 11:00:00,151.39,151.74,151.37,151.47,21015.0,151.39,151.74,151.37,151.47,21015.0
2024-07-23 11:30:00,151.49,151.5,151.21,151.4,13671.0,151.49,151.5,151.21,151.4,13671.0
2024-07-23 12:00:00,151.34,151.41,150.86,151.05,21113.0,151.34,151.41,150.86,151.05,21113.0
2024-07-23 12:30:00,151.03,151.3,150.7,151.08,37310.0,151.03,151.3,150.7,151.08,37310.0
2024-07-23 13:00:00,151.08,151.25,150.94,151.19,11021.0,151.08,151.25,150.94,151.19,11021.0
2024-07-23 13:30:00,151.18,151.74,151.05,151.64,25396.0,151.18,151.74,151.05,151.64,25396.0
2024-07-23 14:00:00,151.64,151.83,151.56,151.81,18305.0,151.64,151.83,151.56,151.81,18305.0
2024-07-23 14:30:00,151.81,151.96,151.71,151.83,20128.0,151.81,151.96,151.71,151.83,20128.0
2024-07-23 15:00:00,151.8,152.0,151.75,151.92,36269.0,151.8,152.0,151.75,151.92,36269.0
2024-07-23 15:30:00,151.89,151.91,151.5,151.71,98042.0,151.89,151.91,151.5,151.71,98042.0
2024-07-24 09:30:00,151.79,155.12,151.66,153.26,125945.0,151.79,155.12,151.66,153.26,125945.0
2024-07-24 10:00:00,153.25,153.85,153.05,153.5,90574.0,153.25,153.85,153.05,153.5,90574.0
2024-07-24 10:30:00,153.32,153.87,153.24,153.65,41292.0,153.32,153.87,153.24,153.65,41292.0
2024-07-24 11:00:00,153.64,153.64,152.83,153.34,47883.0,153.64,153.64,152.83,153.34,47883.0
2024-07-24 11:30:00,153.28,153.75,153.15,153.75,61628.0,153.28,153.75,153.15,153.75,61628.0
2024-07-24 12:00:00,153.75,154.15,153.56,153.99,35390.0,153.75,154.15,153.56,153.99,35390.0
2024-07-24 12:30:00,154.0,154.11,153.73,153.81,49034.0,154.0,154.11,153.73,153.81,49034.0
2024-07-24 13:00:00,153.81,154.25,153.65,153.99,33381.0,153.81,154.25,153.65,153.99,33381.0
2024-07-24 13:30:00,153.99,154.05,153.54,153.58,27935.0,153.99,154.05,153.54,153.58,27935.0
2024-07-24 14:00:00,153.58,153.58,152.78,152.84,53535.0,153.58,153.58,152.78,152.84,53535.0
2024-07-24 14:30:00,152.88,153.43,152.85,153.43,86072.0,152.88,153.43,152.85,153.43,86072.0
2024-07-24 15:00:00,153.49,153.81,153.29,153.49,137976.0,153.49,153.81,153.29,153.49,137976.0
2024-07-24 15:30:00,153.51,153.83,152.84,152.89,192948.0,153.51,153.83,152.84,152.89,192948.0
2024-07-25 09:30:00,153.5,153.5,151.82,151.93,42192.0,153.5,153.5,151.82,151.93,42192.0
2024-07-25 10:00:00,151.81,152.86,151.75,152.34,58758.0,151.81,152.86,151.75,152.34,58758.0
2024-07-25 10:30:00,152.38,153.07,152.26,152.96,45799.0,152.38,153.07,152.26,152.96,45799.0
2024-07-25 11:00:00,152.94,153.02,151.38,151.59,69903.0,152.94,153.02,151.38,151.59,69903.0
2024-07-25 11:30:00,151.61,151.79,151.35,151.76,35798.0,151.61,151.79,151.35,151.76,35798.0
2024-07-25 12:00:00,151.77,152.87,151.77,152.75,22252.0,151.77,152.87,151.77,152.75,22252.0
2024-07-25 12:30:00,152.71,152.79,152.3,152.51,36641.0,152.71,152.79,152.3,152.51,36641.0
2024-07-25 13:00:00,152.53,152.92,152.12,152.12,20835.0,152.53,152.92,152.12,152.12,20835.0
2024-07-25 13:30:00,152.1,152.34,151.89,152.09,27552.0,152.1,152.34,151.89,152.09,27552.0
2024-07-25 14:00:00,152.09,152.44,151.78,152.37,53586.0,152.09,152.44,151.78,152.37,53586.0
2024-07-25 14:30:00,152.34,152.36,151.05,151.19,43147.0,152.34,152.36,151.05,151.19,43147.0
2024-07-25 15:00:00,151.14,151.94,151.08,151.91,34039.0,151.14,151.94,151.08,151.91,34039.0
2024-07-25 15:30:00,151.92,152.0,150.02,150.32,225543.0,151.92,152.0,150.02,150.32,225543.0
2024-07-26 09:30:00,150.63,150.63,149.24,150.12,76164.0,150.63,150.63,149.24,150.12,76164.0
2024-07-26 10:00:00,150.04,150.6,149.8,149.98,50996.0,150.04,150.6,149.8,149.98,50996.0
2024-07-26 10:30:00,150.01,150.01,149.16,149.67,56020.0,150.01,150.01,149.16,149.67,56020.0
2024-07-26 11:00:00,149.66,150.52,149.55,149.58,33495.0,149.66,150.52,149.55,149.58,33495.0
2024-07-26 11:30:00,149.59,150.35,149.51,150.24,44058.0,149.59,150.35,149.51,150.24,44058.0
2024-07-26 12:00:00,150.21,150.67,150.21,150.5,42004.0,150.21,150.67,150.21,150.5,42004.0
2024-07-26 12:30:00,150.52,150.57,150.01,150.01,31948.0,150.52,150.57,150.01,150.01,31948.0
2024-07-26 13:00:00,150.09,150.43,149.88,150.36,39706.0,150.09,150.43,149.88,150.36,39706.0
2024-07-26 13:30:00,150.34,150.62,149.8,150.16,48580.0,150.34,150.62,149.8,150.16,48580.0
2024-07-26 14:00:00,150.16,150.19,149.65,149.86,37808.0,150.16,150.19,149.65,149.86,37808.0
2024-07-26 14:30:00,149.89,150.56,149.8,150.54,83133.0,149.89,150.56,149.8,150.54,83133.0
2024-07-26 15:00:00,150.55,151.06,150.4,150.93,59448.0,150.55,151.06,150.4,150.93,59448.0
2024-07-26 15:30:00,150.92,150.97,150.27,150.75,134542.0,150.92,150.97,150.27,150.75,134542.0
2024-07-29 09:30:00,151.41,151.51,150.36,151.22,37891.0,151.41,151.51,150.36,151.22,37891.0
2024-07-29 10:00:00,151.31,151.92,151.16,151.7,26551.0,151.31,151.92,151.16,151.7,26551.0
2024-07-29 10:30:00,151.76,151.77,151.25,151.41,29965.0,151.76,151.77,151.25,151.41,29965.0
2024-07-29 11:00:00,151.34,151.48,151.03,151.04,20200.0,151.34,151.48,151.03,151.04,20200.0
2024-07-29 11:30:00,151.02,151.28,150.5,151.08,77709.0,151.02,151.28,150.5,151.08,77709.0
2024-07-29 12:00:00,151.05,151.39,151.01,151.24,32174.0,151.05,151.39,151.01,151.24,32174.0
2024-07-29 12:30:00,151.27,151.42,150.83,150.87,35860.0,151.27,151.42,150.83,150.87,35860.0
2024-07-29 13:00:00,150.88,151.08,150.71,150.71,19870.0,150.88,151.08,150.71,150.71,19870.0
2024-07-29 13:30:00,150.71,150.71,150.49,150.61,37038.0,150.71,150.71,150.49,150.61,37038.0
2024-07-29 14:00:00,150.61,150.71,150.23,150.54,55314.0,150.61,150.71,150.23,150.54,55314.0
2024-07-29 14:30:00,150.6,150.61,150.46,150.58,33382.0,150.6,150.61,150.46,150.58,33382.0
2024-07-29 15:00:00,150.56,150.73,150.47,150.64,39757.0,150.56,150.73,150.47,150.64,39757.0
2024-07-29 15:30:00,150.62,151.13,150.55,150.68,203070.0,150.62,151.13,150.55,150.68,203070.0
2024-07-30 09:30:00,150.69,151.86,150.43,151.85,44850.0,150.69,151.86,150.43,151.85,44850.0
2024-07-30 10:00:00,151.88,152.32,151.75,152.24,35061.0,151.88,152.32,151.75,152.24,35061.0
2024-07-30 10:30:00,152.35,152.45,151.7,151.72,39928.0,152.35,152.45,151.7,151.72,39928.0
2024-07-30 11:00:00,151.66,151.66,150.83,150.91,58552.0,151.66,151.66,150.83,150.91,58552.0
2024-07-30 11:30:00,150.8,150.97,149.87,150.21,71053.0,150.8,150.97,149.87,150.21,71053.0
2024-07-30 12:00:00,150.21,150.5,149.87,150.31,37179.0,150.21,150.5,149.87,150.31,37179.0
2024-07-30 12:30:00,150.29,150.65,150.05,150.05,16049.0,150.29,150.65,150.05,150.05,16049.0
2024-07-30 13:00:00,150.03,150.49,149.86,150.36,29654.0,150.03,150.49,149.86,150.36,29654.0
2024-07-30 13:30:00,150.39,150.69,150.26,150.55,38338.0,150.39,150.69,150.26,150.55,38338.0
2024-07-30 14:00:00,150.57,150.92,150.54,150.72,39200.0,150.57,150.92,150.54,150.72,39200.0
2024-07-30 14:30:00,150.78,150.81,150.37,150.56,34875.0,150.78,150.81,150.37,150.56,34875.0
2024-07-30 15:00:00,150.56,150.56,150.13,150.22,29932.0,150.56,150.56,150.13,150.22,29932.0
2024-07-30 15:30:00,150.16,150.78,149.89,149.95,139309.0,150.16,150.78,149.89,149.95,139309.0
2024-07-31 09:30:00,151.33,152.25,150.43,150.59,69190.0,151.33,152.25,150.43,150.59,69190.0
2024-07-31 10:00:00,150.49,151.0,150.38,150.67,77677.0,150.49,151.0,150.38,150.67,77677.0
2024-07-31 10:30:00,150.6,151.89,150.6,151.67,67441.0,150.6,151.89,150.6,151.67,67441.0
2024-07-31 11:00:00,151.64,151.99,151.5,151.5,87213.0,151.64,151.99,151.5,151.5,87213.0
2024-07-31 11:30:00,151.44,151.78,151.28,151.62,46046.0,151.44,151.78,151.28,151.62,46046.0
2024-07-31 12:00:00,151.67,151.71,151.23,151.24,33844.0,151.67,151.71,151.23,151.24,33844.0
2024-07-31 12:30:00,151.27,151.39,150.96,150.96,22765.0,151.27,151.39,150.96,150.96,22765.0
2024-07-31 13:00:00,150.92,151.07,150.75,150.89,17715.0,150.92,151.07,150.75,150.89,17715.0
2024-07-31 13:30:00,150.83,150.98,150.47,150.82,22872.0,150.83,150.98,150.47,150.82,22872.0
2024-07-31 14:00:00,150.86,150.86,150.46,150.53,22294.0,150.86,150.86,150.46,150.53,22294.0
2024-07-31 14:30:00,150.68,151.13,150.53,151.05,48285.0,150.68,151.13,150.53,151.05,48285.0
2024-07-31 15:00:00,151.0,151.41,150.53,150.66,56415.0,151.0,151.41,150.53,150.66,56415.0
2024-07-31 15:30:00,150.68,151.1,150.43,150.48,231785.0,150.68,151.1,150.43,150.48,231785.0
2024-08-01 09:30:00,150.16,150.23,147.31,148.95,56534.0,150.16,150.23,147.31,148.95,56534.0
2024-08-01 10:00:00,148.9,149.9,148.58,149.08,36360.0,148.9,149.9,148.58,149.08,36360.0
2024-08-01 10:30:00,149.13,149.29,148.73,148.78,26473.0,149.13,149.29,148.73,148.78,26473.0
2024-08-01 11:00:00,148.73,148.93,148.35,148.91,22085.0,148.73,148.93,148.35,148.91,22085.0
2024-08-01 11:30:00,148.79,149.05,148.03,148.13,36149.0,148.79,149.05,148.03,148.13,36149.0
2024-08-01 12:00:00,148.14,148.44,147.7,148.08,29871.0,148.14,148.44,147.7,148.08,29871.0
2024-08-01 12:30:00,148.1,148.15,147.5,147.5,31673.0,148.1,148.15,147.5,147.5,31673.0
2024-08-01 13:00:00,147.52,147.56,146.87,146.87,30405.0,147.52,147.56,146.87,146.87,30405.0
2024-08-01 13:30:00,146.88,146.89,145.58,146.17,46747.0,146.88,146.89,145.58,146.17,46747.0
2024-08-01 14:00:00,146.33,146.35,145.5,145.68,45310.0,146.33,146.35,145.5,145.68,45310.0
2024-08-01 14:30:00,145.65,145.65,145.19,145.52,35567.0,145.65,145.65,145.19,145.52,35567.0
2024-08-01 15:00:00,145.52,145.71,145.17,145.5,98807.0,145.52,145.71,145.17,145.5,98807.0
2024-08-01 15:30:00,145.53,146.26,144.96,145.96,299042.0,145.53,146.26,144.96,145.96,299042.0
2024-08-02 09:30:00,146.0,146.57,143.34,145.22,87900.0,146.0,146.57,143.34,145.22,87900.0
2024-08-02 10:00:00,145.18,145.69,144.15,144.65,44968.0,145.18,145.69,144.15,144.65,44968.0
2024-08-02 10:30:00,144.65,144.93,144.09,144.09,48417.0,144.65,144.93,144.09,144.09,48417.0
2024-08-02 11:00:00,144.05,144.57,143.68,143.93,40375.0,144.05,144.57,143.68,143.93,40375.0
2024-08-02 11:30:00,143.9,145.0,143.74,144.78,54548.0,143.9,145.0,143.74,144.78,54548.0
2024-08-02 12:00:00,144.87,145.49,144.02,144.87,50435.0,144.87,145.49,144.02,144.87,50435.0
2024-08-02 12:30:00,144.67,145.29,144.57,144.8,31973.0,144.67,145.29,144.57,144.8,31973.0
2024-08-02 13:00:00,144.83,144.94,144.28,144.31,24343.0,144.83,144.94,144.28,144.31,24343.0
2024-08-02 13:30:00,144.34,144.34,143.79,143.91,59736.0,144.34,144.34,143.79,143.91,59736.0
2024-08-02 14:00:00,143.93,144.48,143.77,144.47,43021.0,143.93,144.48,143.77,144.47,43021.0
2024-08-02 14:30:00,144.48,144.64,143.9,143.92,46067.0,144.48,144.64,143.9,143.92,46067.0
2024-08-02 15:00:00,143.93,144.22,143.62,143.62,77463.0,143.93,144.22,143.62,143.62,77463.0
2024-08-02 15:30:00,143.65,143.87,143.16,143.75,367585.0,143.65,143.87,143.16,143.75,367585.0
2024-08-05 09:30:00,141.16,141.4,137.64,138.81,88257.0,141.16,141.4,137.64,138.81,88257.0
2024-08-05 10:00:00,138.94,140.11,138.1,138.4,75114.0,138.94,140.11,138.1,138.4,75114.0
2024-08-05 10:30:00,138.55,139.27,137.51,137.71,80923.0,138.55,139.27,137.51,137.71,80923.0
2024-08-05 11:00:00,137.76,140.34,137.53,140.23,49552.0,137.76,140.34,137.53,140.23,49552.0
2024-08-05 11:30:00,140.12,140.55,139.45,140.16,32587.0,140.12,140.55,139.45,140.16,32587.0
2024-08-05 12:00:00,140.21,141.01,140.11,140.98,28351.0,140.21,141.01,140.11,140.98,28351.0
2024-08-05 12:30:00,140.94,141.04,139.72,139.94,37844.0,140.94,141.04,139.72,139.94,37844.0
2024-08-05 13:00:00,139.87,140.28,139.48,139.97,27339.0,139.87,140.28,139.48,139.97,27339.0
2024-08-05 13:30:00,139.99,140.31,139.46,139.67,34745.0,139.99,140.31,139.46,139.67,34745.0
2024-08-05 14:00:00,139.53,139.63,138.76,139.09,42066.0,139.53,139.63,138.76,139.09,42066.0
2024-08-05 14:30:00,139.02,139.14,138.43,138.58,62574.0,139.02,139.14,138.43,138.58,62574.0
2024-08-05 15:00:00,138.58,139.17,138.48,139.06,71542.0,138.58,139.17,138.48,139.06,71542.0
2024-08-05 15:30:00,139.06,139.64,138.75,139.47,220016.0,139.06,139.64,138.75,139.47,220016.0
2024-08-06 09:30:00,139.57,141.0,138.99,140.52,51260.0,139.57,141.0,138.99,140.52,51260.0
2024-08-06 10:00:00,140.59,141.24,140.58,140.71,36934.0,140.59,141.24,140.58,140.71,36934.0
2024-08-06 10:30:00,140.77,141.18,140.2,140.65,37097.0,140.77,141.18,140.2,140.65,37097.0
2024-08-06 11:00:00,140.82,140.91,140.31,140.36,45495.0,140.82,140.91,140.31,140.36,45495.0
2024-08-06 11:30:00,140.36,141.37,140.26,141.0,27517.0,140.36,141.37,140.26,141.0,27517.0
2024-08-06 12:00:00,141.05,141.07,140.13,140.16,28205.0,141.05,141.07,140.13,140.16,28205.0
2024-08-06 12:30:00,140.1,141.16,140.05,141.05,31595.0,140.1,141.16,140.05,141.05,31595.0
2024-08-06 13:00:00,141.0,141.24,140.74,141.12,41971.0,141.0,141.24,140.74,141.12,41971.0
2024-08-06 13:30:00,141.16,141.28,140.9,141.01,33978.0,141.16,141.28,140.9,141.01,33978.0
2024-08-06 14:00:00,141.02,141.37,141.02,141.25,87601.0,141.02,141.37,141.02,141.25,87601.0
2024-08-06 14:30:00,141.26,141.47,140.92,140.97,76047.0,141.26,141.47,140.92,140.97,76047.0
2024-08-06 15:00:00,140.88,141.0,140.44,140.91,51688.0,140.88,141.0,140.44,140.91,51688.0
2024-08-06 15:30:00,140.8,140.9,140.04,140.04,211952.0,140.8,140.9,140.04,140.04,211952.0
2024-08-07 09:30:00,141.0,141.44,139.29,139.34,106693.0,141.0,141.44,139.29,139.34,106693.0
2024-08-07 10:00:00,139.28,139.66,137.14,137.35,140379.0,139.28,139.66,137.14,137.35,140379.0
2024-08-07 10:30:00,137.35,138.35,137.35,137.88,74307.0,137.35,138.35,137.35,137.88,74307.0
2024-08-07 11:00:00,137.83,138.06,137.29,137.67,59208.0,137.83,138.06,137.29,137.67,59208.0
2024-08-07 11:30:00,137.62,138.19,137.06,137.78,70144.0,137.62,138.19,137.06,137.78,70144.0
2024-08-07 12:00:00,137.78,137.84,136.96,137.3,61922.0,137.78,137.84,136.96,137.3,61922.0
2024-08-07 12:30:00,137.28,137.33,136.76,137.05,59933.0,137.28,137.33,136.76,137.05,59933.0
2024-08-07 13:00:00,137.05,137.06,136.04,136.5,102818.0,137.05,137.06,136.04,136.5,102818.0
2024-08-07 13:30:00,136.53,137.03,136.29,137.03,63508.0,136.53,137.03,136.29,137.03,63508.0
2024-08-07 14:00:00,137.0,137.14,136.37,136.78,30809.0,137.0,137.14,136.37,136.78,30809.0
2024-08-07 14:30:00,136.78,136.79,135.87,136.14,56327.0,136.78,136.79,135.87,136.14,56327.0
2024-08-07 15:00:00,136.21,136.55,135.66,135.9,126521.0,136.21,136.55,135.66,135.9,126521.0
2024-08-07 15:30:00,135.92,136.45,135.61,135.69,466071.0,135.92,136.45,135.61,135.69,466071.0
2024-08-08 09:30:00,136.83,137.58,135.24,135.75,76622.0,136.83,137.58,135.24,135.75,76622.0
2024-08-08 10:00:00,135.67,136.59,135.52,136.45,41319.0,135.67,136.59,135.52,136.45,41319.0
2024-08-08 10:30:00,136.37,136.78,136.01,136.46,64319.0,136.37,136.78,136.01,136.46,64319.0
2024-08-08 11:00:00,136.46,136.85,135.76,136.22,63032.0,136.46,136.85,135.76,136.22,63032.0
2024-08-08 11:30:00,136.23,136.44,135.96,136.15,57336.0,136.23,136.44,135.96,136.15,57336.0
2024-08-08 12:00:00,136.19,136.7,136.07,136.39,77230.0,136.19,136.7,136.07,136.39,77230.0
2024-08-08 12:30:00,136.36,136.48,135.92,136.19,73970.0,136.36,136.48,135.92,136.19,73970.0
2024-08-08 13:00:00,136.19,137.25,136.07,136.95,83254.0,136.19,137.25,136.07,136.95,83254.0
2024-08-08 13:30:00,136.98,137.66,136.82,137.28,77827.0,136.98,137.66,136.82,137.28,77827.0
2024-08-08 14:00:00,137.22,137.59,137.12,137.37,76870.0,137.22,137.59,137.12,137.37,76870.0
2024-08-08 14:30:00,137.38,137.43,136.69,137.13,99741.0,137.38,137.43,136.69,137.13,99741.0
2024-08-08 15:00:00,137.16,137.36,136.92,137.05,73732.0,137.16,137.36,136.92,137.05,73732.0
2024-08-08 15:30:00,137.08,138.87,136.83,138.77,452021.0,137.08,138.87,136.83,138.77,452021.0
2024-08-09 09:30:00,142.14,145.7,141.34,144.43,475605.0,142.14,145.7,141.34,144.43,475605.0
2024-08-09 10:00:00,144.43,145.5,142.56,143.82,285141.0,144.43,145.5,142.56,143.82,285141.0
2024-08-09 10:30:00,143.81,144.49,142.8,143.92,136377.0,143.81,144.49,142.8,143.92,136377.0
2024-08-09 11:00:00,143.92,144.46,142.04,142.08,98407.0,143.92,144.46,142.04,142.08,98407.0
2024-08-09 11:30:00,142.2,142.5,141.67,142.29,95328.0,142.2,142.5,141.67,142.29,95328.0
2024-08-09 12:00:00,142.29,143.33,142.28,143.13,86032.0,142.29,143.33,142.28,143.13,86032.0
2024-08-09 12:30:00,143.24,144.28,143.04,144.12,88806.0,143.24,144.28,143.04,144.12,88806.0
2024-08-09 13:00:00,144.14,144.56,143.56,143.61,77201.0,144.14,144.56,143.56,143.61,77201.0
2024-08-09 13:30:00,143.59,143.89,142.53,143.02,76339.0,143.59,143.89,142.53,143.02,76339.0
2024-08-09 14:00:00,143.12,143.34,142.58,142.75,89465.0,143.12,143.34,142.58,142.75,89465.0
2024-08-09 14:30:00,142.75,143.57,142.69,143.47,84899.0,142.75,143.57,142.69,143.47,84899.0
2024-08-09 15:00:00,143.53,143.89,143.18,143.74,93848.0,143.53,143.89,143.18,143.74,93848.0
2024-08-09 15:30:00,143.68,145.43,143.63,144.95,483921.0,143.68,145.43,143.63,144.95,483921.0
2024-08-12 09:30:00,145.89,149.05,145.26,148.47,144820.0,145.89,149.05,145.26,148.47,144820.0
2024-08-12 10:00:00,148.36,148.36,147.05,148.06,153883.0,148.36,148.36,147.05,148.06,153883.0
2024-08-12 10:30:00,148.02,148.6,147.77,148.43,61427.0,148.02,148.6,147.77,148.43,61427.0
2024-08-12 11:00:00,148.53,148.67,147.82,148.08,66330.0,148.53,148.67,147.82,148.08,66330.0
2024-08-12 11:30:00,148.13,149.17,148.06,149.11,43792.0,148.13,149.17,148.06,149.11,43792.0
2024-08-12 12:00:00,149.19,149.5,148.51,148.72,42365.0,149.19,149.5,148.51,148.72,42365.0
2024-08-12 12:30:00,148.71,148.87,148.18,148.27,42807.0,148.71,148.87,148.18,148.27,42807.0
2024-08-12 13:00:00,148.19,148.33,147.53,148.05,56115.0,148.19,148.33,147.53,148.05,56115.0
2024-08-12 13:30:00,148.02,148.29,147.92,148.11,32104.0,148.02,148.29,147.92,148.11,32104.0
2024-08-12 14:00:00,148.13,149.02,148.12,148.63,67741.0,148.13,149.02,148.12,148.63,67741.0
2024-08-12 14:30:00,148.62,148.66,148.01,148.53,70983.0,148.62,148.66,148.01,148.53,70983.0
2024-08-12 15:00:00,148.49,148.62,148.03,148.08,50337.0,148.49,148.62,148.03,148.08,50337.0
2024-08-12 15:30:00,148.08,148.17,147.0,147.31,243097.0,148.08,148.17,147.0,147.31,243097.0
2024-08-13 09:30:00,147.31,147.81,146.36,146.62,47781.0,147.31,147.81,146.36,146.62,47781.0
2024-08-13 10:00:00,146.8,147.59,146.49,146.55,66796.0,146.8,147.59,146.49,146.55,66796.0
2024-08-13 10:30:00,146.47,147.15,146.28,147.15,44047.0,146.47,147.15,146.28,147.15,44047.0
2024-08-13 11:00:00,147.17,147.45,146.98,147.15,58474.0,147.17,147.45,146.98,147.15,58474.0
2024-08-13 11:30:00,147.2,147.2,145.77,145.9,34090.0,147.2,147.2,145.77,145.9,34090.0
2024-08-13 12:00:00,145.88,145.9,145.1,145.57,59902.0,145.88,145.9,145.1,145.57,59902.0
2024-08-13 12:30:00,145.62,146.17,145.48,145.68,48347.0,145.62,146.17,145.48,145.68,48347.0
2024-08-13 13:00:00,145.68,145.82,145.09,145.19,50960.0,145.68,145.82,145.09,145.19,50960.0
2024-08-13 13:30:00,145.11,145.39,144.95,145.12,49977.0,145.11,145.39,144.95,145.12,49977.0
2024-08-13 14:00:00,145.09,145.26,144.93,145.01,41702.0,145.09,145.26,144.93,145.01,41702.0
2024-08-13 14:30:00,145.02,145.48,144.91,145.48,38736.0,145.02,145.48,144.91,145.48,38736.0
2024-08-13 15:00:00,145.43,145.43,144.91,145.25,43723.0,145.43,145.43,144.91,145.25,43723.0
2024-08-13 15:30:00,145.22,145.32,144.7,144.88,169545.0,145.22,145.32,144.7,144.88,169545.0
2024-08-14 09:30:00,144.63,144.64,143.17,143.84,47253.0,144.63,144.64,143.17,143.84,47253.0
2024-08-14 10:00:00,143.8,144.44,143.43,144.44,37430.0,143.8,144.44,143.43,144.44,37430.0
2024-08-14 10:30:00,144.44,144.78,144.06,144.78,30729.0,144.44,144.78,144.06,144.78,30729.0
2024-08-14 11:00:00,144.8,145.42,144.76,145.41,24605.0,144.8,145.42,144.76,145.41,24605.0
2024-08-14 11:30:00,145.4,145.91,145.39,145.82,22978.0,145.4,145.91,145.39,145.82,22978.0
2024-08-14 12:00:00,145.74,145.77,145.05,145.18,25484.0,145.74,145.77,145.05,145.18,25484.0
2024-08-14 12:30:00,145.05,145.05,144.48,144.61,13111.0,145.05,145.05,144.48,144.61,13111.0
2024-08-14 13:00:00,144.54,145.06,144.49,144.83,16966.0,144.54,145.06,144.49,144.83,16966.0
2024-08-14 13:30:00,144.79,145.02,144.5,144.9,19579.0,144.79,145.02,144.5,144.9,19579.0
2024-08-14 14:00:00,144.84,145.05,144.71,144.77,8938.0,144.84,145.05,144.71,144.77,8938.0
2024-08-14 14:30:00,144.72,145.1,144.69,145.03,15625.0,144.72,145.1,144.69,145.03,15625.0
2024-08-14 15:00:00,144.97,144.97,144.38,144.57,18320.0,144.97,144.97,144.38,144.57,18320.0
2024-08-14 15:30:00,144.57,145.04,144.41,144.9,97906.0,144.57,145.04,144.41,144.9,97906.0
2024-08-15 09:30:00,145.9,147.08,145.5,146.91,37420.0,145.9,147.08,145.5,146.91,37420.0
2024-08-15 10:00:00,146.93,147.61,146.46,147.37,31323.0,146.93,147.61,146.46,147.37,31323.0
2024-08-15 10:30:00,147.37,147.65,147.04,147.5,28668.0,147.37,147.65,147.04,147.5,28668.0
2024-08-15 11:00:00,147.54,147.85,147.47,147.7,13138.0,147.54,147.85,147.47,147.7,13138.0
2024-08-15 11:30:00,147.7,147.95,147.51,147.54,14439.0,147.7,147.95,147.51,147.54,14439.0
2024-08-15 12:00:00,147.51,148.01,147.51,147.88,20887.0,147.51,148.01,147.51,147.88,20887.0
2024-08-15 12:30:00,147.92,147.96,147.5,147.96,23391.0,147.92,147.96,147.5,147.96,23391.0
2024-08-15 13:00:00,147.94,147.96,147.39,147.7,32978.0,147.94,147.96,147.39,147.7,32978.0
2024-08-15 13:30:00,147.75,148.05,147.48,147.51,46269.0,147.75,148.05,147.48,147.51,46269.0
2024-08-15 14:00:00,147.47,147.51,146.64,146.89,26666.0,147.47,147.51,146.64,146.89,26666.0
2024-08-15 14:30:00,146.85,146.93,146.29,146.33,29485.0,146.85,146.93,146.29,146.33,29485.0
2024-08-15 15:00:00,146.33,146.48,146.13,146.41,35266.0,146.33,146.48,146.13,146.41,35266.0
2024-08-15 15:30:00,146.41,146.68,146.02,146.46,137092.0,146.41,146.68,146.02,146.46,137092.0
2024-08-16 09:30:00,146.46,147.54,146.39,147.36,61997.0,146.46,147.54,146.39,147.36,61997.0
2024-08-16 10:00:00,147.36,148.36,147.32,148.02,40892.0,147.36,148.36,147.32,148.02,40892.0
2024-08-16 10:30:00,147.93,148.92,147.85,148.69,55969.0,147.93,148.92,147.85,148.69,55969.0
2024-08-16 11:00:00,148.77,149.56,148.67,149.41,49523.0,148.77,149.56,148.67,149.41,49523.0
2024-08-16 11:30:00,149.39,149.95,149.22,149.62,43385.0,149.39,149.95,149.22,149.62,43385.0
2024-08-16 12:00:00,149.62,150.67,149.49,150.67,57723.0,149.62,150.67,149.49,150.67,57723.0
2024-08-16 12:30:00,150.6,151.1,150.59,150.84,105839.0,150.6,151.1,150.59,150.84,105839.0
2024-08-16 13:00:00,150.82,150.83,150.25,150.56,65853.0,150.82,150.83,150.25,150.56,65853.0
2024-08-16 13:30:00,150.58,150.82,150.35,150.51,49845.0,150.58,150.82,150.35,150.51,49845.0
2024-08-16 14:00:00,150.5,150.55,150.12,150.28,49072.0,150.5,150.55,150.12,150.28,49072.0
2024-08-16 14:30:00,150.28,150.41,149.79,150.24,60162.0,150.28,150.41,149.79,150.24,60162.0
2024-08-16 15:00:00,150.25,150.38,150.0,150.3,58876.0,150.25,150.38,150.0,150.3,58876.0
2024-08-16 15:30:00,150.3,150.53,149.71,149.94,198725.0,150.3,150.53,149.71,149.94,198725.0
2024-08-19 09:30:00,150.0,150.76,148.6,149.12,42802.0,150.0,150.76,148.6,149.12,42802.0
2024-08-19 10:00:00,149.11,149.7,148.98,148.99,20701.0,149.11,149.7,148.98,148.99,20701.0
2024-08-19 10:30:00,148.97,149.89,148.78,149.89,51789.0,148.97,149.89,148.78,149.89,51789.0
2024-08-19 11:00:00,149.85,149.94,149.47,149.94,27764.0,149.85,149.94,149.47,149.94,27764.0
2024-08-19 11:30:00,149.89,150.06,149.43,149.43,16494.0,149.89,150.06,149.43,149.43,16494.0
2024-08-19 12:00:00,149.44,149.82,149.39,149.56,11861.0,149.44,149.82,149.39,149.56,11861.0
2024-08-19 12:30:00,149.56,149.84,149.37,149.84,11164.0,149.56,149.84,149.37,149.84,11164.0
2024-08-19 13:00:00,149.84,150.3,149.78,150.28,15832.0,149.84,150.3,149.78,150.28,15832.0
2024-08-19 13:30:00,150.29,150.5,150.19,150.46,15944.0,150.29,150.5,150.19,150.46,15944.0
2024-08-19 14:00:00,150.46,150.49,149.91,150.33,11525.0,150.46,150.49,149.91,150.33,11525.0
2024-08-19 14:30:00,150.35,150.55,150.23,150.47,14015.0,150.35,150.55,150.23,150.47,14015.0
2024-08-19 15:00:00,150.43,150.86,150.38,150.68,28466.0,150.43,150.86,150.38,150.68,28466.0
2024-08-19 15:30:00,150.66,150.79,150.31,150.5,129997.0,150.66,150.79,150.31,150.5,129997.0
2024-08-20 09:30:00,150.73,151.89,150.52,151.68,32316.0,150.73,151.89,150.52,151.68,32316.0
2024-08-20 10:00:00,151.64,151.75,150.56,150.89,29163.0,151.64,151.75,150.56,150.89,29163.0
2024-08-20 10:30:00,150.77,151.0,150.12,150.91,62958.0,150.77,151.0,150.12,150.91,62958.0
2024-08-20 11:00:00,150.92,150.92,150.2,150.22,31701.0,150.92,150.92,150.2,150.22,31701.0
2024-08-20 11:30:00,150.25,150.8,150.25,150.75,9704.0,150.25,150.8,150.25,150.75,9704.0
2024-08-20 12:00:00,150.76,150.95,150.61,150.89,11434.0,150.76,150.95,150.61,150.89,11434.0
2024-08-20 12:30:00,150.81,150.93,150.49,150.5,10854.0,150.81,150.93,150.49,150.5,10854.0
2024-08-20 13:00:00,150.49,150.49,149.98,150.05,10231.0,150.49,150.49,149.98,150.05,10231.0
2024-08-20 13:30:00,150.03,150.36,150.03,150.26,12275.0,150.03,150.36,150.03,150.26,12275.0
2024-08-20 14:00:00,150.25,155.15,150.23,154.15,425009.0,150.25,155.15,150.23,154.15,425009.0
2024-08-20 14:30:00,154.13,155.04,153.7,154.13,265638.0,154.13,155.04,153.7,154.13,265638.0
2024-08-20 15:00:00,154.03,155.64,153.93,154.79,236677.0,154.03,155.64,153.93,154.79,236677.0
2024-08-20 15:30:00,154.71,154.94,153.83,154.87,265565.0,154.71,154.94,153.83,154.87,265565.0
2024-08-21 09:30:00,156.62,159.62,156.49,159.43,124950.0,156.62,159.62,156.49,159.43,124950.0
2024-08-21 10:00:00,159.43,160.18,159.35,160.06,87956.0,159.43,160.18,159.35,160.06,87956.0
2024-08-21 10:30:00,160.15,161.37,159.99,160.56,143824.0,160.15,161.37,159.99,160.56,143824.0
2024-08-21 11:00:00,160.42,160.91,159.85,160.45,80787.0,160.42,160.91,159.85,160.45,80787.0
2024-08-21 11:30:00,160.39,160.48,159.65,159.81,49638.0,160.39,160.48,159.65,159.81,49638.0
2024-08-21 12:00:00,159.82,159.87,159.12,159.52,39867.0,159.82,159.87,159.12,159.52,39867.0
2024-08-21 12:30:00,159.43,159.88,159.36,159.74,17345.0,159.43,159.88,159.36,159.74,17345.0
2024-08-21 13:00:00,159.77,159.86,159.07,159.41,26357.0,159.77,159.86,159.07,159.41,26357.0
2024-08-21 13:30:00,159.39,159.41,159.11,159.24,18623.0,159.39,159.41,159.11,159.24,18623.0
2024-08-21 14:00:00,159.29,159.53,159.0,159.35,19511.0,159.29,159.53,159.0,159.35,19511.0
2024-08-21 14:30:00,159.39,159.55,159.01,159.54,19996.0,159.39,159.55,159.01,159.54,19996.0
2024-08-21 15:00:00,159.55,159.79,159.44,159.7,29719.0,159.55,159.79,159.44,159.7,29719.0
2024-08-21 15:30:00,159.7,160.14,159.59,160.08,176749.0,159.7,160.14,159.59,160.08,176749.0
2024-08-22 09:30:00,160.0,161.75,159.75,161.45,73985.0,160.0,161.75,159.75,161.45,73985.0
2024-08-22 10:00:00,161.51,161.7,161.11,161.45,36104.0,161.51,161.7,161.11,161.45,36104.0
2024-08-22 10:30:00,161.53,161.8,161.19,161.5,57191.0,161.53,161.8,161.19,161.5,57191.0
2024-08-22 11:00:00,161.5,161.82,160.69,160.72,33851.0,161.5,161.82,160.69,160.72,33851.0
2024-08-22 11:30:00,160.63,160.84,160.1,160.19,30899.0,160.63,160.84,160.1,160.19,30899.0
2024-08-22 12:00:00,160.27,160.84,160.12,160.77,26976.0,160.27,160.84,160.12,160.77,26976.0
2024-08-22 12:30:00,160.77,160.96,160.03,160.03,34316.0,160.77,160.96,160.03,160.03,34316.0
2024-08-22 13:00:00,160.0,160.29,159.67,160.05,38585.0,160.0,160.29,159.67,160.05,38585.0
2024-08-22 13:30:00,160.04,160.04,159.27,159.37,31457.0,160.04,160.04,159.27,159.37,31457.0
2024-08-22 14:00:00,159.37,160.12,159.22,160.06,28435.0,159.37,160.12,159.22,160.06,28435.0
2024-08-22 14:30:00,160.06,160.1,159.63,159.63,22881.0,160.06,160.1,159.63,159.63,22881.0
2024-08-22 15:00:00,159.68,159.89,159.4,159.51,20195.0,159.68,159.89,159.4,159.51,20195.0
2024-08-22 15:30:00,159.51,159.58,158.52,158.7,132187.0,159.51,159.58,158.52,158.7,132187.0
2024-08-23 09:30:00,160.2,160.38,159.18,159.91,38189.0,160.2,160.38,159.18,159.91,38189.0
2024-08-23 10:00:00,160.09,160.9,159.91,160.8,31146.0,160.09,160.9,159.91,160.8,31146.0
2024-08-23 10:30:00,160.8,160.81,159.73,160.1,40997.0,160.8,160.81,159.73,160.1,40997.0
2024-08-23 11:00:00,160.01,160.59,159.94,160.15,13147.0,160.01,160.59,159.94,160.15,13147.0
2024-08-23 11:30:00,160.21,160.67,160.21,160.4,27987.0,160.21,160.67,160.21,160.4,27987.0
2024-08-23 12:00:00,160.38,160.5,160.1,160.1,19056.0,160.38,160.5,160.1,160.1,19056.0
2024-08-23 12:30:00,160.16,160.49,159.22,159.44,34450.0,160.16,160.49,159.22,159.44,34450.0
2024-08-23 13:00:00,159.44,159.74,159.23,159.62,15355.0,159.44,159.74,159.23,159.62,15355.0
2024-08-23 13:30:00,159.62,159.64,159.23,159.45,118695.0,159.62,159.64,159.23,159.45,118695.0
2024-08-23 14:00:00,159.42,159.52,159.15,159.44,30553.0,159.42,159.52,159.15,159.44,30553.0
2024-08-23 14:30:00,159.37,159.42,158.9,158.97,21688.0,159.37,159.42,158.9,158.97,21688.0
2024-08-23 15:00:00,158.95,159.49,158.8,159.39,41987.0,158.95,159.49,158.8,159.39,41987.0
2024-08-23 15:30:00,159.36,159.72,159.05,159.37,107397.0,159.36,159.72,159.05,159.37,107397.0
2024-08-26 09:30:00,159.7,160.95,159.7,160.86,31773.0,159.7,160.95,159.7,160.86,31773.0
2024-08-26 10:00:00,161.02,161.02,160.07,160.18,20780.0,161.02,161.02,160.07,160.18,20780.0
2024-08-26 10:30:00,160.25,160.38,160.04,160.15,14954.0,160.25,160.38,160.04,160.15,14954.0
2024-08-26 11:00:00,160.07,160.25,160.07,160.11,9681.0,160.07,160.25,160.07,160.11,9681.0
2024-08-26 11:30:00,160.1,160.48,160.05,160.3,9711.0,160.1,160.48,160.05,160.3,9711.0
2024-08-26 12:00:00,160.28,160.93,160.26,160.88,14549.0,160.28,160.93,160.26,160.88,14549.0
2024-08-26 12:30:00,160.88,161.1,160.75,161.1,15193.0,160.88,161.1,160.75,161.1,15193.0
2024-08-26 13:00:00,161.1,161.2,160.84,160.98,32676.0,161.1,161.2,160.84,160.98,32676.0
2024-08-26 13:30:00,160.99,161.18,160.84,160.9,20587.0,160.99,161.18,160.84,160.9,20587.0
2024-08-26 14:00:00,160.9,161.09,160.52,160.64,28260.0,160.9,161.09,160.52,160.64,28260.0
2024-08-26 14:30:00,160.67,160.99,160.62,160.85,17343.0,160.67,160.99,160.62,160.85,17343.0
2024-08-26 15:00:00,160.99,161.05,160.65,160.81,36898.0,160.99,161.05,160.65,160.81,36898.0
2024-08-26 15:30:00,160.81,160.84,160.08,160.44,65681.0,160.81,160.84,160.08,160.44,65681.0
2024-08-27 09:30:00,160.06,161.08,160.06,160.89,28136.0,160.06,161.08,160.06,160.89,28136.0
2024-08-27 10:00:00,161.09,161.72,160.88,161.69,26143.0,161.09,161.72,160.88,161.69,26143.0
2024-08-27 10:30:00,161.83,161.92,161.29,161.66,18251.0,161.83,161.92,161.29,161.66,18251.0
2024-08-27 11:00:00,161.68,161.77,161.08,161.08,20019.0,161.68,161.77,161.08,161.08,20019.0
2024-08-27 11:30:00,161.01,161.12,160.44,160.65,23971.0,161.01,161.12,160.44,160.65,23971.0
2024-08-27 12:00:00,160.7,160.7,160.28,160.55,8224.0,160.7,160.7,160.28,160.55,8224.0
2024-08-27 12:30:00,160.59,160.7,160.16,160.4,6979.0,160.59,160.7,160.16,160.4,6979.0
2024-08-27 13:00:00,160.3,160.61,160.21,160.61,25357.0,160.3,160.61,160.21,160.61,25357.0
2024-08-27 13:30:00,160.65,160.84,160.49,160.77,16444.0,160.65,160.84,160.49,160.77,16444.0
2024-08-27 14:00:00,160.79,160.94,160.73,160.79,20696.0,160.79,160.94,160.73,160.79,20696.0
2024-08-27 14:30:00,160.72,160.78,160.49,160.63,15761.0,160.72,160.78,160.49,160.63,15761.0
2024-08-27 15:00:00,160.63,160.74,160.48,160.71,27822.0,160.63,160.74,160.48,160.71,27822.0
2024-08-27 15:30:00,160.72,161.32,160.62,160.81,75891.0,160.72,161.32,160.62,160.81,75891.0
2024-08-28 09:30:00,160.89,161.15,159.73,159.84,28330.0,160.89,161.15,159.73,159.84,28330.0
2024-08-28 10:00:00,159.63,159.66,159.3,159.34,34266.0,159.63,159.66,159.3,159.34,34266.0
2024-08-28 10:30:00,159.4,159.75,159.24,159.48,42192.0,159.4,159.75,159.24,159.48,42192.0
2024-08-28 11:00:00,159.5,159.51,158.63,158.81,23238.0,159.5,159.51,158.63,158.81,23238.0
2024-08-28 11:30:00,158.81,159.02,158.69,159.0,20452.0,158.81,159.02,158.69,159.0,20452.0
2024-08-28 12:00:00,159.01,159.06,158.31,158.33,15156.0,159.01,159.06,158.31,158.33,15156.0
2024-08-28 12:30:00,158.24,159.09,158.13,159.02,26692.0,158.24,159.09,158.13,159.02,26692.0
2024-08-28 13:00:00,159.06,159.26,158.89,158.98,17603.0,159.06,159.26,158.89,158.98,17603.0
2024-08-28 13:30:00,158.93,159.09,158.46,158.47,22459.0,158.93,159.09,158.46,158.47,22459.0
2024-08-28 14:00:00,158.52,158.52,158.17,158.28,17968.0,158.52,158.52,158.17,158.28,17968.0
2024-08-28 14:30:00,158.3,158.8,158.22,158.8,28115.0,158.3,158.8,158.22,158.8,28115.0
2024-08-28 15:00:00,158.78,159.02,158.51,159.02,53329.0,158.78,159.02,158.51,159.02,53329.0
2024-08-28 15:30:00,158.92,159.46,158.92,158.98,72687.0,158.92,159.46,158.92,158.98,72687.0
2024-08-29 09:30:00,160.48,161.7,160.25,161.46,76389.0,160.48,161.7,160.25,161.46,76389.0
2024-08-29 10:00:00,161.58,162.28,161.5,162.06,26150.0,161.58,162.28,161.5,162.06,26150.0
2024-08-29 10:30:00,162.11,162.55,162.01,162.21,43869.0,162.11,162.55,162.01,162.21,43869.0
2024-08-29 11:00:00,162.31,162.92,162.31,162.52,46212.0,162.31,162.92,162.31,162.52,46212.0
2024-08-29 11:30:00,162.59,162.98,162.19,162.33,30519.0,162.59,162.98,162.19,162.33,30519.0
2024-08-29 12:00:00,162.27,162.59,162.03,162.26,23537.0,162.27,162.59,162.03,162.26,23537.0
2024-08-29 12:30:00,162.24,162.53,162.11,162.35,30552.0,162.24,162.53,162.11,162.35,30552.0
2024-08-29 13:00:00,162.39,162.39,161.76,161.91,15411.0,162.39,162.39,161.76,161.91,15411.0
2024-08-29 13:30:00,161.98,162.14,161.79,161.95,20901.0,161.98,162.14,161.79,161.95,20901.0
2024-08-29 14:00:00,161.89,161.97,161.37,161.4,14108.0,161.89,161.97,161.37,161.4,14108.0
2024-08-29 14:30:00,161.4,161.4,160.69,161.11,26094.0,161.4,161.4,160.69,161.11,26094.0
2024-08-29 15:00:00,161.2,161.35,160.84,161.0,19108.0,161.2,161.35,160.84,161.0,19108.0
2024-08-29 15:30:00,161.04,161.14,160.16,160.51,100955.0,161.04,161.14,160.16,160.51,100955.0
2024-08-30 09:30:00,161.06,161.48,160.56,160.9,19162.0,161.06,161.48,160.56,160.9,19162.0
2024-08-30 10:00:00,160.88,161.48,160.62,160.69,30957.0,160.88,161.48,160.62,160.69,30957.0
2024-08-30 10:30:00,160.57,161.01,160.55,160.6,10729.0,160.57,161.01,160.55,160.6,10729.0
2024-08-30 11:00:00,160.49,160.83,160.43,160.68,14050.0,160.49,160.83,160.43,160.68,14050.0
2024-08-30 11:30:00,160.6,161.47,160.46,161.47,12346.0,160.6,161.47,160.46,161.47,12346.0
2024-08-30 12:00:00,161.37,161.37,160.96,160.97,11698.0,161.37,161.37,160.96,160.97,11698.0
2024-08-30 12:30:00,160.96,161.27,160.79,161.26,13905.0,160.96,161.27,160.79,161.26,13905.0
2024-08-30 13:00:00,161.43,161.71,161.43,161.47,9063.0,161.43,161.71,161.43,161.47,9063.0
2024-08-30 13:30:00,161.52,161.66,161.34,161.4,10172.0,161.52,161.66,161.34,161.4,10172.0
2024-08-30 14:00:00,161.37,161.47,161.22,161.41,12679.0,161.37,161.47,161.22,161.41,12679.0
2024-08-30 14:30:00,161.46,161.58,161.28,161.42,17987.0,161.46,161.58,161.28,161.42,17987.0
2024-08-30 15:00:00,161.42,161.54,161.27,161.48,15889.0,161.42,161.54,161.27,161.48,15889.0
2024-08-30 15:30:00,161.53,162.12,161.29,161.71,132099.0,161.53,162.12,161.29,161.71,132099.0
2024-09-03 09:30:00,160.75,161.48,159.73,160.31,53531.0,160.75,161.48,159.73,160.31,53531.0
2024-09-03 10:00:00,160.22,160.22,159.22,159.64,23186.0,160.22,160.22,159.22,159.64,23186.0
2024-09-03 10:30:00,159.63,159.81,159.36,159.6,26729.0,159.63,159.81,159.36,159.6,26729.0
2024-09-03 11:00:00,159.56,159.61,158.91,159.11,53637.0,159.56,159.61,158.91,159.11,53637.0
2024-09-03 11:30:00,159.05,159.06,157.46,157.73,49852.0,159.05,159.06,157.46,157.73,49852.0
2024-09-03 12:00:00,157.79,157.9,157.21,157.27,37944.0,157.79,157.9,157.21,157.27,37944.0
2024-09-03 12:30:00,157.27,157.55,156.87,157.27,54583.0,157.27,157.55,156.87,157.27,54583.0
2024-09-03 13:00:00,157.25,158.04,157.18,157.97,28428.0,157.25,158.04,157.18,157.97,28428.0
2024-09-03 13:30:00,158.04,158.04,157.0,157.09,25825.0,158.04,158.04,157.0,157.09,25825.0
2024-09-03 14:00:00,157.06,157.11,156.58,156.62,37771.0,157.06,157.11,156.58,156.62,37771.0
2024-09-03 14:30:00,156.62,156.66,155.98,155.99,51764.0,156.62,156.66,155.98,155.99,51764.0
2024-09-03 15:00:00,155.99,156.24,155.21,155.45,72152.0,155.99,156.24,155.21,155.45,72152.0
2024-09-03 15:30:00,155.45,156.12,154.62,155.92,290668.0,155.45,156.12,154.62,155.92,290668.0
2024-09-04 09:30:00,155.63,158.08,155.63,158.0,39626.0,155.63,158.08,155.63,158.0,39626.0
2024-09-04 10:00:00,157.86,157.89,157.11,157.63,16709.0,157.86,157.89,157.11,157.63,16709.0
2024-09-04 10:30:00,157.84,157.97,157.4,157.87,27102.0,157.84,157.97,157.4,157.87,27102.0
2024-09-04 11:00:00,157.98,158.15,157.57,157.64,13143.0,157.98,158.15,157.57,157.64,13143.0
2024-09-04 11:30:00,157.55,158.2,157.28,158.0,17388.0,157.55,158.2,157.28,158.0,17388.0
2024-09-04 12:00:00,158.05,158.05,157.27,157.92,37537.0,158.05,158.05,157.27,157.92,37537.0
2024-09-04 12:30:00,157.98,158.58,157.98,158.53,46997.0,157.98,158.58,157.98,158.53,46997.0
2024-09-04 13:00:00,158.53,158.99,158.44,158.82,93115.0,158.53,158.99,158.44,158.82,93115.0
2024-09-04 13:30:00,158.81,158.98,158.65,158.85,37632.0,158.81,158.98,158.65,158.85,37632.0
2024-09-04 14:00:00,158.83,159.13,158.34,158.58,20200.0,158.83,159.13,158.34,158.58,20200.0
2024-09-04 14:30:00,158.54,158.8,158.54,158.54,26553.0,158.54,158.8,158.54,158.54,26553.0
2024-09-04 15:00:00,158.5,158.56,157.59,157.91,36182.0,158.5,158.56,157.59,157.91,36182.0
2024-09-04 15:30:00,157.89,158.65,157.89,158.07,119717.0,157.89,158.65,157.89,158.07,119717.0
2024-09-05 09:30:00,158.7,158.7,157.29,157.84,53652.0,158.7,158.7,157.29,157.84,53652.0
2024-09-05 10:00:00,157.95,158.59,157.6,158.48,38546.0,157.95,158.59,157.6,158.48,38546.0
2024-09-05 10:30:00,158.47,159.06,158.28,158.57,26006.0,158.47,159.06,158.28,158.57,26006.0
2024-09-05 11:00:00,158.61,158.79,157.89,158.0,27570.0,158.61,158.79,157.89,158.0,27570.0
2024-09-05 11:30:00,157.95,158.01,157.49,157.57,22195.0,157.95,158.01,157.49,157.57,22195.0
2024-09-05 12:00:00,157.53,157.73,157.1,157.15,43118.0,157.53,157.73,157.1,157.15,43118.0
2024-09-05 12:30:00,157.15,157.22,156.89,156.89,12174.0,157.15,157.22,156.89,156.89,12174.0
2024-09-05 13:00:00,156.87,157.23,156.8,157.0,16368.0,156.87,157.23,156.8,157.0,16368.0
2024-09-05 13:30:00,157.03,157.93,157.03,157.87,13369.0,157.03,157.93,157.03,157.87,13369.0
2024-09-05 14:00:00,157.92,158.13,157.78,157.94,9826.0,157.92,158.13,157.78,157.94,9826.0
2024-09-05 14:30:00,157.94,158.63,157.94,158.14,18667.0,157.94,158.63,157.94,158.14,18667.0
2024-09-05 15:00:00,158.05,158.05,157.09,157.45,42981.0,158.05,158.05,157.09,157.45,42981.0
2024-09-05 15:30:00,157.43,157.68,156.78,157.06,171699.0,157.43,157.68,156.78,157.06,171699.0
2024-09-06 09:30:00,157.76,159.24,157.76,158.84,73634.0,157.76,159.24,157.76,158.84,73634.0
2024-09-06 10:00:00,158.54,159.43,158.33,158.7,69017.0,158.54,159.43,158.33,158.7,69017.0
2024-09-06 10:30:00,158.62,158.82,157.37,157.55,64037.0,158.62,158.82,157.37,157.55,64037.0
2024-09-06 11:00:00,157.66,158.43,156.79,157.59,28495.0,157.66,158.43,156.79,157.59,28495.0
2024-09-06 11:30:00,157.64,157.96,157.44,157.55,25357.0,157.64,157.96,157.44,157.55,25357.0
2024-09-06 12:00:00,157.54,157.55,157.01,157.16,54978.0,157.54,157.55,157.01,157.16,54978.0
2024-09-06 12:30:00,157.12,157.49,157.01,157.4,12668.0,157.12,157.49,157.01,157.4,12668.0
2024-09-06 13:00:00,157.39,157.83,157.25,157.68,21588.0,157.39,157.83,157.25,157.68,21588.0
2024-09-06 13:30:00,157.71,157.92,157.46,157.64,21262.0,157.71,157.92,157.46,157.64,21262.0
2024-09-06 14:00:00,157.59,157.66,156.58,156.68,16327.0,157.59,157.66,156.58,156.68,16327.0
2024-09-06 14:30:00,156.66,156.84,156.56,156.84,21056.0,156.66,156.84,156.56,156.84,21056.0
2024-09-06 15:00:00,156.84,157.25,156.84,156.92,37064.0,156.84,157.25,156.84,156.92,37064.0
2024-09-06 15:30:00,156.79,157.3,156.52,156.57,139471.0,156.79,157.3,156.52,156.57,139471.0
2024-09-09 09:30:00,155.44,155.7,149.86,153.69,286425.0,155.44,155.7,149.86,153.69,286425.0
2024-09-09 10:00:00,153.86,154.67,152.85,153.72,160218.0,153.86,154.67,152.85,153.72,160218.0
2024-09-09 10:30:00,153.64,153.86,151.97,151.97,134862.0,153.64,153.86,151.97,151.97,134862.0
2024-09-09 11:00:00,151.96,152.96,151.77,152.86,60548.0,151.96,152.96,151.77,152.86,60548.0
2024-09-09 11:30:00,152.79,153.78,152.66,153.78,46505.0,152.79,153.78,152.66,153.78,46505.0
2024-09-09 12:00:00,153.86,154.77,153.83,154.77,47870.0,153.86,154.77,153.83,154.77,47870.0
2024-09-09 12:30:00,154.66,154.86,154.3,154.58,51692.0,154.66,154.86,154.3,154.58,51692.0
2024-09-09 13:00:00,154.61,155.51,154.51,155.4,74150.0,154.61,155.51,154.51,155.4,74150.0
2024-09-09 13:30:00,155.4,155.84,155.21,155.33,53624.0,155.4,155.84,155.21,155.33,53624.0
2024-09-09 14:00:00,155.33,155.41,154.97,155.07,34518.0,155.33,155.41,154.97,155.07,34518.0
2024-09-09 14:30:00,155.03,155.43,154.89,155.29,24148.0,155.03,155.43,154.89,155.29,24148.0
2024-09-09 15:00:00,155.25,155.6,154.93,155.6,33598.0,155.25,155.6,154.93,155.6,33598.0
2024-09-09 15:30:00,155.48,156.42,155.47,156.36,181435.0,155.48,156.42,155.47,156.36,181435.0
2024-09-10 09:30:00,157.1,157.43,155.94,155.99,22995.0,157.1,157.43,155.94,155.99,22995.0
2024-09-10 10:00:00,156.05,156.12,155.0,155.24,17263.0,156.05,156.12,155.0,155.24,17263.0
2024-09-10 10:30:00,155.35,155.5,155.09,155.44,27253.0,155.35,155.5,155.09,155.44,27253.0
2024-09-10 11:00:00,155.45,155.82,155.39,155.69,27213.0,155.45,155.82,155.39,155.69,27213.0
2024-09-10 11:30:00,155.72,155.79,154.39,154.39,10142.0,155.72,155.79,154.39,154.39,10142.0
2024-09-10 12:00:00,154.29,154.37,153.97,154.28,16563.0,154.29,154.37,153.97,154.28,16563.0
2024-09-10 12:30:00,154.3,155.05,154.29,154.91,7995.0,154.3,155.05,154.29,154.91,7995.0
2024-09-10 13:00:00,154.85,155.43,154.83,155.2,20259.0,154.85,155.43,154.83,155.2,20259.0
2024-09-10 13:30:00,155.11,155.69,155.11,155.39,14681.0,155.11,155.69,155.11,155.39,14681.0
2024-09-10 14:00:00,155.6,155.75,155.21,155.23,9207.0,155.6,155.75,155.21,155.23,9207.0
2024-09-10 14:30:00,155.21,155.36,155.02,155.05,13668.0,155.21,155.36,155.02,155.05,13668.0
2024-09-10 15:00:00,155.05,155.34,154.98,155.34,30393.0,155.05,155.34,154.98,155.34,30393.0
2024-09-10 15:30:00,155.33,155.55,154.76,154.83,139622.0,155.33,155.55,154.76,154.83,139622.0
2024-09-11 09:30:00,153.77,153.84,152.81,153.59,44614.0,153.77,153.84,152.81,153.59,44614.0
2024-09-11 10:00:00,153.71,153.71,151.47,151.52,37074.0,153.71,153.71,151.47,151.52,37074.0
2024-09-11 10:30:00,151.31,151.36,150.19,150.46,46215.0,151.31,151.36,150.19,150.46,46215.0
2024-09-11 11:00:00,150.46,150.91,150.22,150.71,22851.0,150.46,150.91,150.22,150.71,22851.0
2024-09-11 11:30:00,150.71,151.52,150.71,151.25,54303.0,150.71,151.52,150.71,151.25,54303.0
2024-09-11 12:00:00,151.28,152.25,151.12,152.17,27877.0,151.28,152.25,151.12,152.17,27877.0
2024-09-11 12:30:00,152.17,152.33,151.46,151.68,51959.0,152.17,152.33,151.46,151.68,51959.0
2024-09-11 13:00:00,151.68,152.7,151.55,152.13,55333.0,151.68,152.7,151.55,152.13,55333.0
2024-09-11 13:30:00,152.15,152.47,151.73,152.47,88152.0,152.15,152.47,151.73,152.47,88152.0
2024-09-11 14:00:00,152.53,152.82,152.27,152.73,29985.0,152.53,152.82,152.27,152.73,29985.0
2024-09-11 14:30:00,152.88,153.24,152.47,152.69,30998.0,152.88,153.24,152.47,152.69,30998.0
2024-09-11 15:00:00,152.64,153.07,152.54,152.7,61146.0,152.64,153.07,152.54,152.7,61146.0
2024-09-11 15:30:00,152.71,152.75,151.75,152.38,291627.0,152.71,152.75,151.75,152.38,291627.0
2024-09-12 09:30:00,152.77,153.92,152.27,152.61,84203.0,152.77,153.92,152.27,152.61,84203.0
2024-09-12 10:00:00,152.75,153.42,152.36,153.1,30876.0,152.75,153.42,152.36,153.1,30876.0
2024-09-12 10:30:00,153.15,153.67,152.66,153.19,35628.0,153.15,153.67,152.66,153.19,35628.0
2024-09-12 11:00:00,153.11,153.46,152.94,153.14,24428.0,153.11,153.46,152.94,153.14,24428.0
2024-09-12 11:30:00,153.14,153.32,152.96,153.06,25883.0,153.14,153.32,152.96,153.06,25883.0
2024-09-12 12:00:00,153.15,153.65,153.14,153.61,18371.0,153.15,153.65,153.14,153.61,18371.0
2024-09-12 12:30:00,153.55,153.85,153.47,153.85,18153.0,153.55,153.85,153.47,153.85,18153.0
2024-09-12 13:00:00,153.9,154.4,153.83,154.04,19843.0,153.9,154.4,153.83,154.04,19843.0
2024-09-12 13:30:00,154.04,154.62,153.83,154.62,52679.0,154.04,154.62,153.83,154.62,52679.0
2024-09-12 14:00:00,154.57,154.76,154.46,154.61,25829.0,154.57,154.76,154.46,154.61,25829.0
2024-09-12 14:30:00,154.63,154.63,153.95,154.22,38018.0,154.63,154.63,153.95,154.22,38018.0
2024-09-12 15:00:00,154.21,154.41,153.95,154.1,36451.0,154.21,154.41,153.95,154.1,36451.0
2024-09-12 15:30:00,154.05,154.08,153.33,153.64,127998.0,154.05,154.08,153.33,153.64,127998.0
2024-09-13 09:30:00,153.82,154.9,153.21,153.37,45672.0,153.82,154.9,153.21,153.37,45672.0
2024-09-13 10:00:00,153.38,153.94,153.03,153.79,22057.0,153.38,153.94,153.03,153.79,22057.0
2024-09-13 10:30:00,153.76,154.13,153.47,153.81,20591.0,153.76,154.13,153.47,153.81,20591.0
2024-09-13 11:00:00,153.72,153.85,153.56,153.69,22899.0,153.72,153.85,153.56,153.69,22899.0
2024-09-13 11:30:00,153.69,154.36,153.59,154.16,20634.0,153.69,154.36,153.59,154.16,20634.0
2024-09-13 12:00:00,154.17,154.26,153.61,153.66,20679.0,154.17,154.26,153.61,153.66,20679.0
2024-09-13 12:30:00,153.59,153.8,153.49,153.64,21424.0,153.59,153.8,153.49,153.64,21424.0
2024-09-13 13:00:00,153.68,153.71,153.36,153.71,12289.0,153.68,153.71,153.36,153.71,12289.0
2024-09-13 13:30:00,153.59,153.71,153.46,153.5,6951.0,153.59,153.71,153.46,153.5,6951.0
2024-09-13 14:00:00,153.41,153.56,153.07,153.16,18412.0,153.41,153.56,153.07,153.16,18412.0
2024-09-13 14:30:00,153.06,153.14,152.83,152.93,16568.0,153.06,153.14,152.83,152.93,16568.0
2024-09-13 15:00:00,152.87,152.97,152.55,152.58,27323.0,152.87,152.97,152.55,152.58,27323.0
2024-09-13 15:30:00,152.69,153.05,152.07,152.15,213230.0,152.69,153.05,152.07,152.15,213230.0
2024-09-16 09:30:00,152.45,153.05,151.03,151.98,44771.0,152.45,153.05,151.03,151.98,44771.0
2024-09-16 10:00:00,151.81,151.92,151.12,151.22,34109.0,151.81,151.92,151.12,151.22,34109.0
2024-09-16 10:30:00,151.22,151.45,150.91,151.33,34105.0,151.22,151.45,150.91,151.33,34105.0
2024-09-16 11:00:00,151.33,152.06,151.08,151.79,34433.0,151.33,152.06,151.08,151.79,34433.0
2024-09-16 11:30:00,151.72,151.88,151.43,151.85,37569.0,151.72,151.88,151.43,151.85,37569.0
2024-09-16 12:00:00,151.8,151.91,151.35,151.9,26489.0,151.8,151.91,151.35,151.9,26489.0
2024-09-16 12:30:00,151.93,152.27,151.84,152.21,11189.0,151.93,152.27,151.84,152.21,11189.0
2024-09-16 13:00:00,152.21,152.38,151.84,151.88,35705.0,152.21,152.38,151.84,151.88,35705.0
2024-09-16 13:30:00,151.88,152.17,151.8,151.85,20061.0,151.88,152.17,151.8,151.85,20061.0
2024-09-16 14:00:00,151.92,152.15,151.82,152.1,39112.0,151.92,152.15,151.82,152.1,39112.0
2024-09-16 14:30:00,152.13,152.71,151.88,152.7,67303.0,152.13,152.71,151.88,152.7,67303.0
2024-09-16 15:00:00,152.66,152.66,152.11,152.27,48503.0,152.66,152.66,152.11,152.27,48503.0
2024-09-16 15:30:00,152.28,152.63,152.0,152.38,174011.0,152.28,152.63,152.0,152.38,174011.0
2024-09-17 09:30:00,152.48,155.83,152.48,154.62,119295.0,152.48,155.83,152.48,154.62,119295.0
2024-09-17 10:00:00,154.58,155.08,153.88,153.91,53575.0,154.58,155.08,153.88,153.91,53575.0
2024-09-17 10:30:00,154.02,154.16,152.82,152.83,42438.0,154.02,154.16,152.82,152.83,42438.0
2024-09-17 11:00:00,152.94,153.51,152.81,153.34,40380.0,152.94,153.51,152.81,153.34,40380.0
2024-09-17 11:30:00,153.24,153.28,152.38,152.58,36316.0,153.24,153.28,152.38,152.58,36316.0
2024-09-17 12:00:00,152.65,152.78,151.75,151.98,59174.0,152.65,152.78,151.75,151.98,59174.0
2024-09-17 12:30:00,151.92,151.94,151.24,151.39,57006.0,151.92,151.94,151.24,151.39,57006.0
2024-09-17 13:00:00,151.4,151.4,151.04,151.35,35076.0,151.4,151.4,151.04,151.35,35076.0
2024-09-17 13:30:00,151.34,152.38,151.34,152.36,27771.0,151.34,152.38,151.34,152.36,27771.0
2024-09-17 14:00:00,152.29,152.97,152.29,152.56,23527.0,152.29,152.97,152.29,152.56,23527.0
2024-09-17 14:30:00,152.57,152.65,152.22,152.52,23497.0,152.57,152.65,152.22,152.52,23497.0
2024-09-17 15:00:00,152.5,152.51,152.08,152.45,28027.0,152.5,152.51,152.08,152.45,28027.0
2024-09-17 15:30:00,152.45,153.12,152.03,152.66,181741.0,152.45,153.12,152.03,152.66,181741.0
2024-09-18 09:30:00,152.95,153.29,151.99,152.28,21087.0,152.95,153.29,151.99,152.28,21087.0
2024-09-18 10:00:00,152.22,152.31,151.43,152.17,45848.0,152.22,152.31,151.43,152.17,45848.0
2024-09-18 10:30:00,152.28,152.97,152.11,152.73,15843.0,152.28,152.97,152.11,152.73,15843.0
2024-09-18 11:00:00,152.81,152.94,152.6,152.63,31124.0,152.81,152.94,152.6,152.63,31124.0
2024-09-18 11:30:00,152.63,152.63,152.18,152.32,15341.0,152.63,152.63,152.18,152.32,15341.0
2024-09-18 12:00:00,152.27,152.8,152.13,152.7,33625.0,152.27,152.8,152.13,152.7,33625.0
2024-09-18 12:30:00,152.69,153.23,152.44,153.22,45446.0,152.69,153.23,152.44,153.22,45446.0
2024-09-18 13:00:00,153.26,154.31,153.26,153.76,42223.0,153.26,154.31,153.26,153.76,42223.0
2024-09-18 13:30:00,153.71,154.08,153.0,153.55,49835.0,153.71,154.08,153.0,153.55,49835.0
2024-09-18 14:00:00,153.47,155.16,153.12,154.27,59734.0,153.47,155.16,153.12,154.27,59734.0
2024-09-18 14:30:00,154.25,154.72,153.7,154.13,49324.0,154.25,154.72,153.7,154.13,49324.0
2024-09-18 15:00:00,154.13,154.49,153.25,154.28,50945.0,154.13,154.49,153.25,154.28,50945.0
2024-09-18 15:30:00,154.28,154.47,152.99,153.34,166405.0,154.28,154.47,152.99,153.34,166405.0
2024-09-19 09:30:00,156.22,156.93,155.4,155.84,49893.0,156.22,156.93,155.4,155.84,49893.0
2024-09-19 10:00:00,155.87,156.42,155.7,156.3,47832.0,155.87,156.42,155.7,156.3,47832.0
2024-09-19 10:30:00,156.32,156.95,156.13,156.93,30575.0,156.32,156.95,156.13,156.93,30575.0
2024-09-19 11:00:00,156.87,158.11,156.86,157.87,48598.0,156.87,158.11,156.86,157.87,48598.0
2024-09-19 11:30:00,157.89,157.99,157.39,157.55,31033.0,157.89,157.99,157.39,157.55,31033.0
2024-09-19 12:00:00,157.51,158.0,157.51,157.63,39460.0,157.51,158.0,157.51,157.63,39460.0
2024-09-19 12:30:00,157.66,157.83,156.4,156.51,44996.0,157.66,157.83,156.4,156.51,44996.0
2024-09-19 13:00:00,156.51,156.72,155.52,155.52,98896.0,156.51,156.72,155.52,155.52,98896.0
2024-09-19 13:30:00,155.54,156.47,155.45,156.3,39439.0,155.54,156.47,155.45,156.3,39439.0
2024-09-19 14:00:00,156.3,156.37,154.88,155.09,31100.0,156.3,156.37,154.88,155.09,31100.0
2024-09-19 14:30:00,155.08,155.26,154.73,155.1,80497.0,155.08,155.26,154.73,155.1,80497.0
2024-09-19 15:00:00,155.13,155.18,154.26,154.35,91807.0,155.13,155.18,154.26,154.35,91807.0
2024-09-19 15:30:00,154.4,154.43,153.52,153.65,329720.0,154.4,154.43,153.52,153.65,329720.0
2024-09-20 09:30:00,152.23,152.94,150.13,150.67,349236.0,152.23,152.94,150.13,150.67,349236.0
2024-09-20 10:00:00,150.66,151.07,150.31,151.07,134889.0,150.66,151.07,150.31,151.07,134889.0
2024-09-20 10:30:00,150.96,151.1,149.28,149.61,128772.0,150.96,151.1,149.28,149.61,128772.0
2024-09-20 11:00:00,149.61,149.61,148.07,148.33,91786.0,149.61,149.61,148.07,148.33,91786.0
2024-09-20 11:30:00,148.32,149.19,148.08,149.03,156823.0,148.32,149.19,148.08,149.03,156823.0
2024-09-20 12:00:00,149.01,149.07,148.14,148.67,59020.0,149.01,149.07,148.14,148.67,59020.0
2024-09-20 12:30:00,148.68,148.88,148.25,148.3,80508.0,148.68,148.88,148.25,148.3,80508.0
2024-09-20 13:00:00,148.33,148.55,147.9,148.05,61157.0,148.33,148.55,147.9,148.05,61157.0
2024-09-20 13:30:00,148.02,148.12,147.53,147.69,58326.0,148.02,148.12,147.53,147.69,58326.0
2024-09-20 14:00:00,147.65,148.38,147.23,148.27,82629.0,147.65,148.38,147.23,148.27,82629.0
2024-09-20 14:30:00,148.17,148.25,147.56,148.07,119005.0,148.17,148.25,147.56,148.07,119005.0
2024-09-20 15:00:00,148.03,148.8,147.43,148.64,122631.0,148.03,148.8,147.43,148.64,122631.0
2024-09-20 15:30:00,148.76,149.32,148.55,148.78,321405.0,148.76,149.32,148.55,148.78,321405.0
2024-09-23 09:30:00,149.58,150.75,149.08,149.28,73675.0,149.58,150.75,149.08,149.28,73675.0
2024-09-23 10:00:00,149.29,149.32,148.06,148.61,35565.0,149.29,149.32,148.06,148.61,35565.0
2024-09-23 10:30:00,148.54,149.22,148.34,148.91,55161.0,148.54,149.22,148.34,148.91,55161.0
2024-09-23 11:00:00,148.88,149.11,148.63,149.03,39400.0,148.88,149.11,148.63,149.03,39400.0
2024-09-23 11:30:00,149.11,149.23,148.81,148.92,45951.0,149.11,149.23,148.81,148.92,45951.0
2024-09-23 12:00:00,148.89,149.08,148.31,148.79,31676.0,148.89,149.08,148.31,148.79,31676.0
2024-09-23 12:30:00,148.78,149.15,148.52,148.89,28588.0,148.78,149.15,148.52,148.89,28588.0
2024-09-23 13:00:00,148.88,149.33,148.81,149.28,32331.0,148.88,149.33,148.81,149.28,32331.0
2024-09-23 13:30:00,149.3,149.51,149.18,149.2,32531.0,149.3,149.51,149.18,149.2,32531.0
2024-09-23 14:00:00,149.25,149.28,148.96,149.06,30339.0,149.25,149.28,148.96,149.06,30339.0
2024-09-23 14:30:00,149.04,149.3,148.94,149.27,38658.0,149.04,149.3,148.94,149.27,38658.0
2024-09-23 15:00:00,149.27,149.6,149.25,149.35,42883.0,149.27,149.6,149.25,149.35,42883.0
2024-09-23 15:30:00,149.33,149.8,149.0,149.73,205771.0,149.33,149.8,149.0,149.73,205771.0
2024-09-24 09:30:00,149.63,150.15,148.02,148.28,54815.0,149.63,150.15,148.02,148.28,54815.0
2024-09-24 10:00:00,148.39,148.73,147.94,148.53,29819.0,148.39,148.73,147.94,148.53,29819.0
2024-09-24 10:30:00,148.5,149.58,148.5,149.42,52981.0,148.5,149.58,148.5,149.42,52981.0
2024-09-24 11:00:00,149.45,150.3,149.29,150.3,30310.0,149.45,150.3,149.29,150.3,30310.0
2024-09-24 11:30:00,150.35,150.59,150.18,150.4,22666.0,150.35,150.59,150.18,150.4,22666.0
2024-09-24 12:00:00,150.4,150.69,150.09,150.42,28282.0,150.4,150.69,150.09,150.42,28282.0
2024-09-24 12:30:00,150.46,150.66,150.4,150.41,14160.0,150.46,150.66,150.4,150.41,14160.0
2024-09-24 13:00:00,150.35,150.88,150.24,150.68,18682.0,150.35,150.88,150.24,150.68,18682.0
2024-09-24 13:30:00,150.69,150.74,150.15,150.27,17068.0,150.69,150.74,150.15,150.27,17068.0
2024-09-24 14:00:00,150.25,150.25,149.93,150.1,18520.0,150.25,150.25,149.93,150.1,18520.0
2024-09-24 14:30:00,150.0,150.87,149.91,150.8,20700.0,150.0,150.87,149.91,150.8,20700.0
2024-09-24 15:00:00,150.78,151.11,150.64,150.94,37311.0,150.78,151.11,150.64,150.94,37311.0
2024-09-24 15:30:00,150.95,151.08,150.5,150.91,93841.0,150.95,151.08,150.5,150.91,93841.0
2024-09-25 09:30:00,150.71,150.9,149.82,150.5,24031.0,150.71,150.9,149.82,150.5,24031.0
2024-09-25 10:00:00,150.58,150.9,150.38,150.5,24439.0,150.58,150.9,150.38,150.5,24439.0
2024-09-25 10:30:00,150.58,150.84,150.38,150.53,7843.0,150.58,150.84,150.38,150.53,7843.0
2024-09-25 11:00:00,150.48,150.48,150.03,150.35,11503.0,150.48,150.48,150.03,150.35,11503.0
2024-09-25 11:30:00,150.31,150.54,149.67,150.0,34533.0,150.31,150.54,149.67,150.0,34533.0
2024-09-25 12:00:00,150.17,150.29,149.96,150.17,18763.0,150.17,150.29,149.96,150.17,18763.0
2024-09-25 12:30:00,150.27,150.33,150.07,150.11,10976.0,150.27,150.33,150.07,150.11,10976.0
2024-09-25 13:00:00,150.11,150.21,149.96,149.97,9750.0,150.11,150.21,149.96,149.97,9750.0
2024-09-25 13:30:00,150.0,150.03,149.66,150.03,9589.0,150.0,150.03,149.66,150.03,9589.0
2024-09-25 14:00:00,150.14,150.25,149.77,150.21,8932.0,150.14,150.25,149.77,150.21,8932.0
2024-09-25 14:30:00,150.34,150.37,150.11,150.19,16395.0,150.34,150.37,150.11,150.19,16395.0
2024-09-25 15:00:00,150.19,150.44,149.96,150.03,15795.0,150.19,150.44,149.96,150.03,15795.0
2024-09-25 15:30:00,150.03,150.9,149.95,150.81,110095.0,150.03,150.9,149.95,150.81,110095.0
2024-09-26 09:30:00,152.29,152.5,151.21,151.46,54493.0,152.29,152.5,151.21,151.46,54493.0
2024-09-26 10:00:00,151.6,151.73,150.9,150.93,34630.0,151.6,151.73,150.9,150.93,34630.0
2024-09-26 10:30:00,151.0,151.25,150.7,150.83,43215.0,151.0,151.25,150.7,150.83,43215.0
2024-09-26 11:00:00,150.83,151.02,150.44,150.88,29967.0,150.83,151.02,150.44,150.88,29967.0
2024-09-26 11:30:00,150.89,151.43,150.73,151.38,32213.0,150.89,151.43,150.73,151.38,32213.0
2024-09-26 12:00:00,151.46,151.71,151.11,151.39,45011.0,151.46,151.71,151.11,151.39,45011.0
2024-09-26 12:30:00,151.32,151.4,150.92,150.92,14793.0,151.32,151.4,150.92,150.92,14793.0
2024-09-26 13:00:00,150.98,151.41,150.82,151.24,25167.0,150.98,151.41,150.82,151.24,25167.0
2024-09-26 13:30:00,151.28,151.72,151.19,151.26,12893.0,151.28,151.72,151.19,151.26,12893.0
2024-09-26 14:00:00,151.23,151.36,151.08,151.35,24306.0,151.23,151.36,151.08,151.35,24306.0
2024-09-26 14:30:00,151.39,151.5,151.27,151.34,17435.0,151.39,151.5,151.27,151.34,17435.0
2024-09-26 15:00:00,151.26,151.69,151.22,151.37,28834.0,151.26,151.69,151.22,151.37,28834.0
2024-09-26 15:30:00,151.39,151.82,151.24,151.69,181293.0,151.39,151.82,151.24,151.69,181293.0
2024-09-27 09:30:00,152.49,153.03,152.2,152.81,23018.0,152.49,153.03,152.2,152.81,23018.0
2024-09-27 10:00:00,152.66,153.74,152.59,153.56,57557.0,152.66,153.74,152.59,153.56,57557.0
2024-09-27 10:30:00,153.55,153.81,153.06,153.15,21911.0,153.55,153.81,153.06,153.15,21911.0
2024-09-27 11:00:00,153.08,153.6,152.92,153.6,19288.0,153.08,153.6,152.92,153.6,19288.0
2024-09-27 11:30:00,153.7,153.75,153.34,153.34,17824.0,153.7,153.75,153.34,153.34,17824.0
2024-09-27 12:00:00,153.35,153.42,152.94,153.05,13219.0,153.35,153.42,152.94,153.05,13219.0
2024-09-27 12:30:00,153.08,153.59,153.0,153.34,28506.0,153.08,153.59,153.0,153.34,28506.0
2024-09-27 13:00:00,153.25,153.53,153.11,153.14,11305.0,153.25,153.53,153.11,153.14,11305.0
2024-09-27 13:30:00,153.15,153.45,153.01,153.44,10652.0,153.15,153.45,153.01,153.44,10652.0
2024-09-27 14:00:00,153.59,153.59,152.94,152.95,38650.0,153.59,153.59,152.94,152.95,38650.0
2024-09-27 14:30:00,152.92,153.09,152.46,153.03,18687.0,152.92,153.09,152.46,153.03,18687.0
2024-09-27 15:00:00,153.03,153.15,152.86,153.08,31615.0,153.03,153.15,152.86,153.08,31615.0
2024-09-27 15:30:00,153.05,153.18,152.39,153.05,235203.0,153.05,153.18,152.39,153.05,235203.0
2024-09-30 09:30:00,152.84,154.86,152.84,153.61,47554.0,152.84,154.86,152.84,153.61,47554.0
2024-09-30 10:00:00,153.21,153.61,153.0,153.58,24888.0,153.21,153.61,153.0,153.58,24888.0
2024-09-30 10:30:00,153.61,153.61,152.53,152.77,19105.0,153.61,153.61,152.53,152.77,19105.0
2024-09-30 11:00:00,152.77,153.18,152.4,152.41,9794.0,152.77,153.18,152.4,152.41,9794.0
2024-09-30 11:30:00,152.45,152.61,152.26,152.41,13050.0,152.45,152.61,152.26,152.41,13050.0
2024-09-30 12:00:00,152.46,153.3,152.45,153.18,20800.0,152.46,153.3,152.45,153.18,20800.0
2024-09-30 12:30:00,153.18,153.33,152.97,153.24,14431.0,153.18,153.33,152.97,153.24,14431.0
2024-09-30 13:00:00,153.14,153.34,152.95,153.27,11593.0,153.14,153.34,152.95,153.27,11593.0
2024-09-30 13:30:00,153.11,153.36,153.02,153.33,13815.0,153.11,153.36,153.02,153.33,13815.0
2024-09-30 14:00:00,153.2,153.37,152.52,152.78,22892.0,153.2,153.37,152.52,152.78,22892.0
2024-09-30 14:30:00,152.77,153.34,152.65,153.11,16125.0,152.77,153.34,152.65,153.11,16125.0
2024-09-30 15:00:00,152.99,153.07,152.7,152.91,26769.0,152.99,153.07,152.7,152.91,26769.0
2024-09-30 15:30:00,152.91,154.02,152.75,153.65,180374.0,152.91,154.02,152.75,153.65,180374.0
2024-10-01 09:30:00,153.13,153.13,150.08,151.16,61274.0,153.13,153.13,150.08,151.16,61274.0
2024-10-01 10:00:00,151.18,151.87,150.54,150.65,39839.0,151.18,151.87,150.54,150.65,39839.0
2024-10-01 10:30:00,150.64,151.23,150.52,151.03,41633.0,150.64,151.23,150.52,151.03,41633.0
2024-10-01 11:00:00,150.97,151.05,149.99,150.98,45903.0,150.97,151.05,149.99,150.98,45903.0
2024-10-01 11:30:00,150.96,151.34,150.81,151.19,12868.0,150.96,151.34,150.81,151.19,12868.0
2024-10-01 12:00:00,151.14,151.28,150.91,151.06,17067.0,151.14,151.28,150.91,151.06,17067.0
2024-10-01 12:30:00,151.09,151.1,150.44,150.66,17839.0,151.09,151.1,150.44,150.66,17839.0
2024-10-01 13:00:00,150.67,150.67,149.51,149.63,21684.0,150.67,150.67,149.51,149.63,21684.0
2024-10-01 13:30:00,149.58,150.53,149.5,150.4,32792.0,149.58,150.53,149.5,150.4,32792.0
2024-10-01 14:00:00,150.46,150.8,150.37,150.76,22734.0,150.46,150.8,150.37,150.76,22734.0
2024-10-01 14:30:00,150.84,150.88,150.52,150.78,16148.0,150.84,150.88,150.52,150.78,16148.0
2024-10-01 15:00:00,150.74,151.23,150.73,151.09,22647.0,150.74,151.23,150.73,151.09,22647.0
2024-10-01 15:30:00,151.12,151.12,150.38,150.49,135923.0,151.12,151.12,150.38,150.49,135923.0
2024-10-02 09:30:00,150.28,150.58,148.93,149.99,28950.0,150.28,150.58,148.93,149.99,28950.0
2024-10-02 10:00:00,149.9,150.77,149.74,150.06,36020.0,149.9,150.77,149.74,150.06,36020.0
2024-10-02 10:30:00,150.16,150.57,150.16,150.35,24369.0,150.16,150.57,150.16,150.35,24369.0
2024-10-02 11:00:00,150.28,151.06,150.2,151.06,46169.0,150.28,151.06,150.2,151.06,46169.0
2024-10-02 11:30:00,151.07,151.09,150.24,150.33,17692.0,151.07,151.09,150.24,150.33,17692.0
2024-10-02 12:00:00,150.4,150.41,149.8,150.11,41845.0,150.4,150.41,149.8,150.11,41845.0
2024-10-02 12:30:00,150.12,150.33,149.89,149.9,52518.0,150.12,150.33,149.89,149.9,52518.0
2024-10-02 13:00:00,149.83,150.17,149.83,150.13,24925.0,149.83,150.17,149.83,150.13,24925.0
2024-10-02 13:30:00,150.11,150.17,149.7,149.84,57799.0,150.11,150.17,149.7,149.84,57799.0
2024-10-02 14:00:00,149.89,150.39,149.72,150.3,44663.0,149.89,150.39,149.72,150.3,44663.0
2024-10-02 14:30:00,150.29,150.97,150.29,150.86,16699.0,150.29,150.97,150.29,150.86,16699.0
2024-10-02 15:00:00,150.91,151.42,150.76,151.42,29393.0,150.91,151.42,150.76,151.42,29393.0
2024-10-02 15:30:00,151.4,151.67,150.93,151.38,198510.0,151.4,151.67,150.93,151.38,198510.0
2024-10-03 09:30:00,149.91,150.32,149.26,150.31,26746.0,149.91,150.32,149.26,150.31,26746.0
2024-10-03 10:00:00,150.51,151.19,149.77,150.1,29270.0,150.51,151.19,149.77,150.1,29270.0
2024-10-03 10:30:00,150.13,150.54,149.28,149.28,89835.0,150.13,150.54,149.28,149.28,89835.0
2024-10-03 11:00:00,149.28,149.65,148.93,148.99,74836.0,149.28,149.65,148.93,148.99,74836.0
2024-10-03 11:30:00,149.02,149.41,148.33,149.05,66644.0,149.02,149.41,148.33,149.05,66644.0
2024-10-03 12:00:00,149.0,149.0,148.18,148.41,33790.0,149.0,149.0,148.18,148.41,33790.0
2024-10-03 12:30:00,148.3,148.38,147.37,147.59,35698.0,148.3,148.38,147.37,147.59,35698.0
2024-10-03 13:00:00,147.49,147.87,147.25,147.68,14847.0,147.49,147.87,147.25,147.68,14847.0
2024-10-03 13:30:00,147.6,147.8,147.46,147.64,15162.0,147.6,147.8,147.46,147.64,15162.0
2024-10-03 14:00:00,147.61,147.8,147.34,147.48,25783.0,147.61,147.8,147.34,147.48,25783.0
2024-10-03 14:30:00,147.44,147.75,147.3,147.3,24843.0,147.44,147.75,147.3,147.3,24843.0
2024-10-03 15:00:00,147.32,147.37,146.76,146.91,52748.0,147.32,147.37,146.76,146.91,52748.0
2024-10-03 15:30:00,146.91,147.88,146.9,147.65,242302.0,146.91,147.88,146.9,147.65,242302.0
2024-10-04 09:30:00,149.0,150.65,147.78,148.65,225207.0,149.0,150.65,147.78,148.65,225207.0
2024-10-04 10:00:00,148.75,149.34,148.45,149.34,59730.0,148.75,149.34,148.45,149.34,59730.0
2024-10-04 10:30:00,149.29,150.3,149.25,150.29,33570.0,149.29,150.3,149.25,150.29,33570.0
2024-10-04 11:00:00,150.32,150.77,150.0,150.26,36186.0,150.32,150.77,150.0,150.26,36186.0
2024-10-04 11:30:00,150.1,150.73,149.76,150.67,24533.0,150.1,150.73,149.76,150.67,24533.0
2024-10-04 12:00:00,150.75,151.29,150.6,150.71,42932.0,150.75,151.29,150.6,150.71,42932.0
2024-10-04 12:30:00,150.71,151.39,150.58,150.95,21349.0,150.71,151.39,150.58,150.95,21349.0
2024-10-04 13:00:00,150.86,151.36,150.62,151.05,16931.0,150.86,151.36,150.62,151.05,16931.0
2024-10-04 13:30:00,151.04,151.1,150.46,150.92,12527.0,151.04,151.1,150.46,150.92,12527.0
2024-10-04 14:00:00,150.96,151.19,150.72,151.03,13437.0,150.96,151.19,150.72,151.03,13437.0
2024-10-04 14:30:00,151.01,151.62,150.97,151.62,25207.0,151.01,151.62,150.97,151.62,25207.0
2024-10-04 15:00:00,151.62,152.06,151.43,152.03,26704.0,151.62,152.06,151.43,152.03,26704.0
2024-10-04 15:30:00,151.99,152.12,151.45,151.7,148276.0,151.99,152.12,151.45,151.7,148276.0
2024-10-07 09:30:00,151.24,151.72,150.45,150.97,28654.0,151.24,151.72,150.45,150.97,28654.0
2024-10-07 10:00:00,150.97,152.55,150.97,152.54,20773.0,150.97,152.55,150.97,152.54,20773.0
2024-10-07 10:30:00,152.5,152.55,151.8,151.93,17653.0,152.5,152.55,151.8,151.93,17653.0
2024-10-07 11:00:00,151.93,152.04,151.52,151.52,13347.0,151.93,152.04,151.52,151.52,13347.0
2024-10-07 11:30:00,151.54,152.03,151.5,151.83,17511.0,151.54,152.03,151.5,151.83,17511.0
2024-10-07 12:00:00,151.84,152.08,151.48,152.06,15562.0,151.84,152.08,151.48,152.06,15562.0
2024-10-07 12:30:00,152.04,152.12,151.64,151.85,14798.0,152.04,152.12,151.64,151.85,14798.0
2024-10-07 13:00:00,151.84,152.05,151.73,151.89,16269.0,151.84,152.05,151.73,151.89,16269.0
2024-10-07 13:30:00,151.83,152.1,151.66,151.83,8502.0,151.83,152.1,151.66,151.83,8502.0
2024-10-07 14:00:00,151.83,152.28,151.61,152.11,18799.0,151.83,152.28,151.61,152.11,18799.0
2024-10-07 14:30:00,152.08,152.08,151.28,151.55,15761.0,152.08,152.08,151.28,151.55,15761.0
2024-10-07 15:00:00,151.55,152.28,151.53,152.2,54175.0,151.55,152.28,151.53,152.2,54175.0
2024-10-07 15:30:00,152.2,152.51,151.86,152.21,144896.0,152.2,152.51,151.86,152.21,144896.0
2024-10-08 09:30:00,152.27,152.35,151.32,152.04,12679.0,152.27,152.35,151.32,152.04,12679.0
2024-10-08 10:00:00,152.16,152.39,151.68,151.7,10826.0,152.16,152.39,151.68,151.7,10826.0
2024-10-08 10:30:00,151.74,152.7,151.72,152.56,39856.0,151.74,152.7,151.72,152.56,39856.0
2024-10-08 11:00:00,152.66,152.8,152.23,152.45,22886.0,152.66,152.8,152.23,152.45,22886.0
2024-10-08 11:30:00,152.37,152.86,152.21,152.84,14052.0,152.37,152.86,152.21,152.84,14052.0
2024-10-08 12:00:00,152.82,152.88,152.51,152.58,14449.0,152.82,152.88,152.51,152.58,14449.0
2024-10-08 12:30:00,152.61,152.83,152.44,152.65,10123.0,152.61,152.83,152.44,152.65,10123.0
2024-10-08 13:00:00,152.65,152.65,152.27,152.5,8635.0,152.65,152.65,152.27,152.5,8635.0
2024-10-08 13:30:00,152.4,152.48,152.14,152.23,8033.0,152.4,152.48,152.14,152.23,8033.0
2024-10-08 14:00:00,152.27,152.5,152.03,152.03,18265.0,152.27,152.5,152.03,152.03,18265.0
2024-10-08 14:30:00,152.03,152.46,151.9,152.39,13717.0,152.03,152.46,151.9,152.39,13717.0
2024-10-08 15:00:00,152.36,152.53,152.3,152.42,18622.0,152.36,152.53,152.3,152.42,18622.0
2024-10-08 15:30:00,152.47,153.08,152.28,152.96,75823.0,152.47,153.08,152.28,152.96,75823.0
2024-10-09 09:30:00,153.0,154.22,152.76,153.41,14158.0,153.0,154.22,152.76,153.41,14158.0
2024-10-09 10:00:00,153.51,153.66,152.92,153.14,17979.0,153.51,153.66,152.92,153.14,17979.0
2024-10-09 10:30:00,153.12,153.74,152.93,153.74,34063.0,153.12,153.74,152.93,153.74,34063.0
2024-10-09 11:00:00,153.78,154.76,153.73,154.63,30745.0,153.78,154.76,153.73,154.63,30745.0
2024-10-09 11:30:00,154.5,155.3,154.23,155.1,44911.0,154.5,155.3,154.23,155.1,44911.0
2024-10-09 12:00:00,155.06,155.07,154.58,154.61,24230.0,155.06,155.07,154.58,154.61,24230.0
2024-10-09 12:30:00,154.53,154.58,154.38,154.49,12279.0,154.53,154.58,154.38,154.49,12279.0
2024-10-09 13:00:00,154.4,155.05,154.38,155.05,29039.0,154.4,155.05,154.38,155.05,29039.0
2024-10-09 13:30:00,154.95,155.23,154.63,154.88,16114.0,154.95,155.23,154.63,154.88,16114.0
2024-10-09 14:00:00,154.89,154.95,154.49,154.66,14939.0,154.89,154.95,154.49,154.66,14939.0
2024-10-09 14:30:00,154.68,154.68,154.21,154.23,9443.0,154.68,154.68,154.21,154.23,9443.0
2024-10-09 15:00:00,154.2,154.26,153.7,153.72,19859.0,154.2,154.26,153.7,153.72,19859.0
2024-10-09 15:30:00,153.72,154.1,153.55,153.86,131608.0,153.72,154.1,153.55,153.86,131608.0
2024-10-10 09:30:00,152.34,153.58,152.26,153.25,20833.0,152.34,153.58,152.26,153.25,20833.0
2024-10-10 10:00:00,153.24,153.4,152.78,153.21,30513.0,153.24,153.4,152.78,153.21,30513.0
2024-10-10 10:30:00,153.21,153.36,152.89,153.04,14962.0,153.21,153.36,152.89,153.04,14962.0
2024-10-10 11:00:00,152.97,153.67,152.78,153.22,26883.0,152.97,153.67,152.78,153.22,26883.0
2024-10-10 11:30:00,153.25,153.6,152.93,153.54,10110.0,153.25,153.6,152.93,153.54,10110.0
2024-10-10 12:00:00,153.57,153.82,153.15,153.33,42713.0,153.57,153.82,153.15,153.33,42713.0
2024-10-10 12:30:00,153.27,153.75,152.78,153.37,40449.0,153.27,153.75,152.78,153.37,40449.0
2024-10-10 13:00:00,153.43,153.57,152.98,153.53,9594.0,153.43,153.57,152.98,153.53,9594.0
2024-10-10 13:30:00,153.66,154.04,153.42,153.97,26062.0,153.66,154.04,153.42,153.97,26062.0
2024-10-10 14:00:00,153.96,153.96,153.06,153.16,20224.0,153.96,153.96,153.06,153.16,20224.0
2024-10-10 14:30:00,153.22,153.51,153.05,153.32,16187.0,153.22,153.51,153.05,153.32,16187.0
2024-10-10 15:00:00,153.32,153.36,153.01,153.12,19728.0,153.32,153.36,153.01,153.12,19728.0
2024-10-10 15:30:00,153.12,153.69,152.97,153.54,109284.0,153.12,153.69,152.97,153.54,109284.0
2024-10-11 09:30:00,153.06,155.72,153.06,155.25,67741.0,153.06,155.72,153.06,155.25,67741.0
2024-10-11 10:00:00,155.25,156.48,155.0,155.54,67708.0,155.25,156.48,155.0,155.54,67708.0
2024-10-11 10:30:00,155.55,155.79,155.04,155.21,29977.0,155.55,155.79,155.04,155.21,29977.0
2024-10-11 11:00:00,155.2,155.5,154.97,155.46,29207.0,155.2,155.5,154.97,155.46,29207.0
2024-10-11 11:30:00,155.46,155.86,155.06,155.31,47806.0,155.46,155.86,155.06,155.31,47806.0
2024-10-11 12:00:00,155.23,155.42,154.92,155.03,41749.0,155.23,155.42,154.92,155.03,41749.0
2024-10-11 12:30:00,155.03,155.26,154.9,155.19,15871.0,155.03,155.26,154.9,155.19,15871.0
2024-10-11 13:00:00,155.19,155.19,154.91,155.0,30382.0,155.19,155.19,154.91,155.0,30382.0
2024-10-11 13:30:00,155.0,155.32,154.5,155.25,40540.0,155.0,155.32,154.5,155.25,40540.0
2024-10-11 14:00:00,155.24,155.24,154.73,154.87,43615.0,155.24,155.24,154.73,154.87,43615.0
2024-10-11 14:30:00,154.87,155.45,154.83,155.45,25279.0,154.87,155.45,154.83,155.45,25279.0
2024-10-11 15:00:00,155.33,155.73,155.25,155.67,43991.0,155.33,155.73,155.25,155.67,43991.0
2024-10-11 15:30:00,155.62,155.85,155.04,155.09,177567.0,155.62,155.85,155.04,155.09,177567.0
2024-10-14 09:30:00,155.51,156.49,154.95,155.32,34519.0,155.51,156.49,154.95,155.32,34519.0
2024-10-14 10:00:00,155.32,155.49,154.69,155.21,14868.0,155.32,155.49,154.69,155.21,14868.0
2024-10-14 10:30:00,155.29,155.6,155.02,155.06,12158.0,155.29,155.6,155.02,155.06,12158.0
2024-10-14 11:00:00,155.06,155.57,154.94,154.97,13614.0,155.06,155.57,154.94,154.97,13614.0
2024-10-14 11:30:00,154.95,155.16,154.85,155.1,23120.0,154.95,155.16,154.85,155.1,23120.0
2024-10-14 12:00:00,155.09,155.89,155.08,155.79,10495.0,155.09,155.89,155.08,155.79,10495.0
2024-10-14 12:30:00,155.8,155.95,155.64,155.82,8619.0,155.8,155.95,155.64,155.82,8619.0
2024-10-14 13:00:00,155.78,156.04,155.72,155.95,7340.0,155.78,156.04,155.72,155.95,7340.0
2024-10-14 13:30:00,155.96,156.24,155.65,155.65,12129.0,155.96,156.24,155.65,155.65,12129.0
2024-10-14 14:00:00,155.7,156.0,155.45,155.86,25933.0,155.7,156.0,155.45,155.86,25933.0
2024-10-14 14:30:00,155.79,155.83,155.53,155.57,8487.0,155.79,155.83,155.53,155.57,8487.0
2024-10-14 15:00:00,155.54,155.74,155.35,155.48,17415.0,155.54,155.74,155.35,155.48,17415.0
2024-10-14 15:30:00,155.48,155.79,155.31,155.4,75908.0,155.48,155.79,155.31,155.4,75908.0
2024-10-15 09:30:00,155.57,156.56,154.99,156.55,43675.0,155.57,156.56,154.99,156.55,43675.0
2024-10-15 10:00:00,156.61,157.26,156.39,157.15,33555.0,156.61,157.26,156.39,157.15,33555.0
2024-10-15 10:30:00,157.08,157.1,155.86,156.76,57201.0,157.08,157.1,155.86,156.76,57201.0
2024-10-15 11:00:00,156.82,157.51,156.76,157.26,27444.0,156.82,157.51,156.76,157.26,27444.0
2024-10-15 11:30:00,157.18,157.21,156.36,156.67,54402.0,157.18,157.21,156.36,156.67,54402.0
2024-10-15 12:00:00,156.56,157.05,156.4,156.89,36387.0,156.56,157.05,156.4,156.89,36387.0
2024-10-15 12:30:00,156.8,156.91,156.21,156.34,33423.0,156.8,156.91,156.21,156.34,33423.0
2024-10-15 13:00:00,156.33,156.42,156.0,156.1,26655.0,156.33,156.42,156.0,156.1,26655.0
2024-10-15 13:30:00,156.01,156.61,156.01,156.53,33616.0,156.01,156.61,156.01,156.53,33616.0
2024-10-15 14:00:00,156.53,156.75,156.36,156.45,18421.0,156.53,156.75,156.36,156.45,18421.0
2024-10-15 14:30:00,156.52,156.52,156.06,156.16,35898.0,156.52,156.52,156.06,156.16,35898.0
2024-10-15 15:00:00,156.16,156.18,155.76,155.94,23112.0,156.16,156.18,155.76,155.94,23112.0
2024-10-15 15:30:00,155.99,156.31,155.77,156.07,100998.0,155.99,156.31,155.77,156.07,100998.0
2024-10-16 09:30:00,155.89,155.97,154.28,154.51,19271.0,155.89,155.97,154.28,154.51,19271.0
2024-10-16 10:00:00,154.5,155.0,154.3,154.57,25804.0,154.5,155.0,154.3,154.57,25804.0
2024-10-16 10:30:00,154.68,155.1,154.56,155.08,7864.0,154.68,155.1,154.56,155.08,7864.0
2024-10-16 11:00:00,155.1,155.56,155.1,155.26,6287.0,155.1,155.56,155.1,155.26,6287.0
2024-10-16 11:30:00,155.26,155.37,154.95,155.16,21339.0,155.26,155.37,154.95,155.16,21339.0
2024-10-16 12:00:00,155.08,155.13,154.56,154.83,19739.0,155.08,155.13,154.56,154.83,19739.0
2024-10-16 12:30:00,154.81,154.9,154.5,154.74,17067.0,154.81,154.9,154.5,154.74,17067.0
2024-10-16 13:00:00,154.82,155.11,154.74,154.98,17127.0,154.82,155.11,154.74,154.98,17127.0
2024-10-16 13:30:00,154.92,155.06,154.83,154.97,9745.0,154.92,155.06,154.83,154.97,9745.0
2024-10-16 14:00:00,154.97,155.06,154.5,154.85,38336.0,154.97,155.06,154.5,154.85,38336.0
2024-10-16 14:30:00,154.93,154.97,154.28,154.43,23136.0,154.93,154.97,154.28,154.43,23136.0
2024-10-16 15:00:00,154.43,154.59,154.3,154.4,23025.0,154.43,154.59,154.3,154.4,23025.0
2024-10-16 15:30:00,154.37,155.02,154.32,154.91,87848.0,154.37,155.02,154.32,154.91,87848.0
2024-10-17 09:30:00,155.97,156.53,155.01,155.87,26344.0,155.97,156.53,155.01,155.87,26344.0
2024-10-17 10:00:00,155.85,156.02,155.11,155.22,27162.0,155.85,156.02,155.11,155.22,27162.0
2024-10-17 10:30:00,155.26,155.34,154.73,154.76,18017.0,155.26,155.34,154.73,154.76,18017.0
2024-10-17 11:00:00,154.86,155.6,154.56,155.53,62366.0,154.86,155.6,154.56,155.53,62366.0
2024-10-17 11:30:00,155.31,155.33,154.86,154.98,12456.0,155.31,155.33,154.86,154.98,12456.0
2024-10-17 12:00:00,155.09,155.23,154.35,154.51,12661.0,155.09,155.23,154.35,154.51,12661.0
2024-10-17 12:30:00,154.53,154.53,154.06,154.16,19481.0,154.53,154.53,154.06,154.16,19481.0
2024-10-17 13:00:00,154.17,154.44,154.03,154.2,16964.0,154.17,154.44,154.03,154.2,16964.0
2024-10-17 13:30:00,154.25,154.9,154.25,154.9,14612.0,154.25,154.9,154.25,154.9,14612.0
2024-10-17 14:00:00,154.89,154.89,154.32,154.32,21905.0,154.89,154.89,154.32,154.32,21905.0
2024-10-17 14:30:00,154.25,154.64,154.2,154.64,18846.0,154.25,154.64,154.2,154.64,18846.0
2024-10-17 15:00:00,154.67,154.67,154.19,154.31,15306.0,154.67,154.67,154.19,154.31,15306.0
2024-10-17 15:30:00,154.26,154.97,154.22,154.8,113899.0,154.26,154.97,154.22,154.8,113899.0
2024-10-18 09:30:00,154.41,155.11,154.14,154.6,81634.0,154.41,155.11,154.14,154.6,81634.0
2024-10-18 10:00:00,154.6,155.8,154.57,155.52,24345.0,154.6,155.8,154.57,155.52,24345.0
2024-10-18 10:30:00,155.55,155.69,155.3,155.43,15247.0,155.55,155.69,155.3,155.43,15247.0
2024-10-18 11:00:00,155.47,155.65,155.33,155.49,16101.0,155.47,155.65,155.33,155.49,16101.0
2024-10-18 11:30:00,155.56,155.56,154.95,154.96,8591.0,155.56,155.56,154.95,154.96,8591.0
2024-10-18 12:00:00,155.05,155.38,154.9,155.27,4942.0,155.05,155.38,154.9,155.27,4942.0
2024-10-18 12:30:00,155.32,155.63,155.21,155.28,16461.0,155.32,155.63,155.21,155.28,16461.0
2024-10-18 13:00:00,155.27,155.61,155.2,155.34,23904.0,155.27,155.61,155.2,155.34,23904.0
2024-10-18 13:30:00,155.32,155.48,154.96,154.96,11316.0,155.32,155.48,154.96,154.96,11316.0
2024-10-18 14:00:00,154.94,155.19,154.73,155.12,84796.0,154.94,155.19,154.73,155.12,84796.0
2024-10-18 14:30:00,155.11,155.21,154.74,154.9,23599.0,155.11,155.21,154.74,154.9,23599.0
2024-10-18 15:00:00,154.86,154.94,154.58,154.93,31547.0,154.86,154.94,154.58,154.93,31547.0
2024-10-18 15:30:00,154.93,155.34,154.79,155.27,64476.0,154.93,155.34,154.79,155.27,64476.0
2024-10-21 09:30:00,154.57,155.08,154.12,154.99,32564.0,154.57,155.08,154.12,154.99,32564.0
2024-10-21 10:00:00,155.08,155.82,154.96,155.67,15350.0,155.08,155.82,154.96,155.67,15350.0
2024-10-21 10:30:00,155.62,155.79,154.92,155.44,32183.0,155.62,155.79,154.92,155.44,32183.0
2024-10-21 11:00:00,155.37,155.37,154.55,154.9,28020.0,155.37,155.37,154.55,154.9,28020.0
2024-10-21 11:30:00,154.87,155.36,154.77,155.24,25023.0,154.87,155.36,154.77,155.24,25023.0
2024-10-21 12:00:00,155.24,155.38,154.96,155.11,16001.0,155.24,155.38,154.96,155.11,16001.0
2024-10-21 12:30:00,155.11,155.65,154.98,155.56,32913.0,155.11,155.65,154.98,155.56,32913.0
2024-10-21 13:00:00,155.56,156.78,155.56,156.16,61182.0,155.56,156.78,155.56,156.16,61182.0
2024-10-21 13:30:00,156.05,156.06,155.69,155.98,13174.0,156.05,156.06,155.69,155.98,13174.0
2024-10-21 14:00:00,155.93,156.19,155.69,155.98,58211.0,155.93,156.19,155.69,155.98,58211.0
2024-10-21 14:30:00,155.97,156.75,155.82,156.72,74271.0,155.97,156.75,155.82,156.72,74271.0
2024-10-21 15:00:00,156.72,156.92,156.5,156.75,41010.0,156.72,156.92,156.5,156.75,41010.0
2024-10-21 15:30:00,156.71,156.93,156.54,156.93,122643.0,156.71,156.93,156.54,156.93,122643.0
2024-10-22 09:30:00,156.99,158.35,156.52,157.59,118766.0,156.99,158.35,156.52,157.59,118766.0
2024-10-22 10:00:00,157.6,158.26,157.48,158.09,42941.0,157.6,158.26,157.48,158.09,42941.0
2024-10-22 10:30:00,158.14,158.23,157.47,157.69,14374.0,158.14,158.23,157.47,157.69,14374.0
2024-10-22 11:00:00,157.73,157.78,157.23,157.23,16415.0,157.73,157.78,157.23,157.23,16415.0
2024-10-22 11:30:00,157.23,157.38,157.13,157.32,10020.0,157.23,157.38,157.13,157.32,10020.0
2024-10-22 12:00:00,157.31,157.42,157.07,157.19,18025.0,157.31,157.42,157.07,157.19,18025.0
2024-10-22 12:30:00,157.19,158.11,157.12,157.92,95194.0,157.19,158.11,157.12,157.92,95194.0
2024-10-22 13:00:00,157.87,158.52,157.82,158.35,79037.0,157.87,158.52,157.82,158.35,79037.0
2024-10-22 13:30:00,158.26,159.2,157.96,159.2,64209.0,158.26,159.2,157.96,159.2,64209.0
2024-10-22 14:00:00,159.24,159.43,158.71,158.92,19922.0,159.24,159.43,158.71,158.92,19922.0
2024-10-22 14:30:00,158.88,159.32,158.58,159.09,113010.0,158.88,159.32,158.58,159.09,113010.0
2024-10-22 15:00:00,159.13,159.85,159.12,159.43,93202.0,159.13,159.85,159.12,159.43,93202.0
2024-10-22 15:30:00,159.47,160.31,159.46,160.02,289036.0,159.47,160.31,159.46,160.02,289036.0
2024-10-23 09:30:00,160.0,160.97,159.94,160.05,124048.0,160.0,160.97,159.94,160.05,124048.0
2024-10-23 10:00:00,160.05,160.71,159.23,160.61,112140.0,160.05,160.71,159.23,160.61,112140.0
2024-10-23 10:30:00,160.62,161.29,160.51,160.88,30854.0,160.62,161.29,160.51,160.88,30854.0
2024-10-23 11:00:00,160.89,160.97,159.81,160.27,35412.0,160.89,160.97,159.81,160.27,35412.0
2024-10-23 11:30:00,160.26,160.74,160.24,160.73,17636.0,160.26,160.74,160.24,160.73,17636.0
2024-10-23 12:00:00,160.72,160.72,160.3,160.42,21885.0,160.72,160.72,160.3,160.42,21885.0
2024-10-23 12:30:00,160.42,160.61,160.24,160.57,13773.0,160.42,160.61,160.24,160.57,13773.0
2024-10-23 13:00:00,160.5,160.71,160.28,160.62,33117.0,160.5,160.71,160.28,160.62,33117.0
2024-10-23 13:30:00,160.67,160.7,160.26,160.5,30120.0,160.67,160.7,160.26,160.5,30120.0
2024-10-23 14:00:00,160.45,160.75,160.05,160.39,42961.0,160.45,160.75,160.05,160.39,42961.0
2024-10-23 14:30:00,160.38,161.04,160.36,160.89,56567.0,160.38,161.04,160.36,160.89,56567.0
2024-10-23 15:00:00,160.89,161.17,160.61,160.77,121935.0,160.89,161.17,160.61,160.77,121935.0
2024-10-23 15:30:00,160.72,161.15,160.61,161.0,239296.0,160.72,161.15,160.61,161.0,239296.0
2024-10-24 09:30:00,161.72,163.07,161.54,162.69,77076.0,161.72,163.07,161.54,162.69,77076.0
2024-10-24 10:00:00,162.7,162.73,161.91,162.13,30950.0,162.7,162.73,161.91,162.13,30950.0
2024-10-24 10:30:00,162.13,162.54,161.7,161.96,23599.0,162.13,162.54,161.7,161.96,23599.0
2024-10-24 11:00:00,161.96,161.96,160.62,160.68,35340.0,161.96,161.96,160.62,160.68,35340.0
2024-10-24 11:30:00,160.63,160.82,160.0,160.64,24908.0,160.63,160.82,160.0,160.64,24908.0
2024-10-24 12:00:00,160.73,161.02,160.38,161.02,16138.0,160.73,161.02,160.38,161.02,16138.0
2024-10-24 12:30:00,161.1,161.57,161.08,161.41,29268.0,161.1,161.57,161.08,161.41,29268.0
2024-10-24 13:00:00,161.48,161.65,161.05,161.31,15302.0,161.48,161.65,161.05,161.31,15302.0
2024-10-24 13:30:00,161.26,161.34,160.72,160.89,18726.0,161.26,161.34,160.72,160.89,18726.0
2024-10-24 14:00:00,160.82,161.0,160.49,160.59,13065.0,160.82,161.0,160.49,160.59,13065.0
2024-10-24 14:30:00,160.61,160.61,160.29,160.33,19652.0,160.61,160.61,160.29,160.33,19652.0
2024-10-24 15:00:00,160.26,161.41,159.96,161.41,80538.0,160.26,161.41,159.96,161.41,80538.0
2024-10-24 15:30:00,161.36,161.85,161.17,161.29,210829.0,161.36,161.85,161.17,161.29,210829.0
2024-10-25 09:30:00,162.4,163.66,162.39,163.3,32414.0,162.4,163.66,162.39,163.3,32414.0
2024-10-25 10:00:00,163.35,163.85,163.08,163.31,16517.0,163.35,163.85,163.08,163.31,16517.0
2024-10-25 10:30:00,163.35,163.51,162.82,162.99,16638.0,163.35,163.51,162.82,162.99,16638.0
2024-10-25 11:00:00,162.88,163.07,162.6,162.71,17823.0,162.88,163.07,162.6,162.71,17823.0
2024-10-25 11:30:00,162.71,163.02,162.61,162.77,10805.0,162.71,163.02,162.61,162.77,10805.0
2024-10-25 12:00:00,162.75,162.91,162.5,162.91,17226.0,162.75,162.91,162.5,162.91,17226.0
2024-10-25 12:30:00,162.92,163.19,162.56,163.08,39013.0,162.92,163.19,162.56,163.08,39013.0
2024-10-25 13:00:00,163.07,163.1,162.29,162.29,13591.0,163.07,163.1,162.29,162.29,13591.0
2024-10-25 13:30:00,162.28,162.32,161.59,161.59,17958.0,162.28,162.32,161.59,161.59,17958.0
2024-10-25 14:00:00,161.64,162.07,161.3,162.05,13969.0,161.64,162.07,161.3,162.05,13969.0
2024-10-25 14:30:00,162.0,162.12,161.63,161.72,18562.0,162.0,162.12,161.63,161.72,18562.0
2024-10-25 15:00:00,161.67,161.73,161.15,161.5,37610.0,161.67,161.73,161.15,161.5,37610.0
2024-10-25 15:30:00,161.52,162.07,161.49,161.74,179094.0,161.52,162.07,161.49,161.74,179094.0
2024-10-28 09:30:00,162.0,162.14,161.07,161.32,66786.0,162.0,162.14,161.07,161.32,66786.0
2024-10-28 10:00:00,161.39,161.65,160.75,161.4,47474.0,161.39,161.65,160.75,161.4,47474.0
2024-10-28 10:30:00,161.41,161.8,161.0,161.08,32958.0,161.41,161.8,161.0,161.08,32958.0
2024-10-28 11:00:00,161.13,161.25,160.75,161.02,25374.0,161.13,161.25,160.75,161.02,25374.0
2024-10-28 11:30:00,161.02,161.03,160.14,160.22,35425.0,161.02,161.03,160.14,160.22,35425.0
2024-10-28 12:00:00,160.12,161.06,160.0,160.77,26831.0,160.12,161.06,160.0,160.77,26831.0
2024-10-28 12:30:00,160.76,160.95,160.47,160.63,41994.0,160.76,160.95,160.47,160.63,41994.0
2024-10-28 13:00:00,160.71,160.87,160.58,160.87,16983.0,160.71,160.87,160.58,160.87,16983.0
2024-10-28 13:30:00,160.87,161.19,160.81,160.95,23977.0,160.87,161.19,160.81,160.95,23977.0
2024-10-28 14:00:00,160.91,161.02,160.55,160.78,18384.0,160.91,161.02,160.55,160.78,18384.0
2024-10-28 14:30:00,160.76,160.96,160.61,160.89,43326.0,160.76,160.96,160.61,160.89,43326.0
2024-10-28 15:00:00,160.83,161.14,160.74,161.03,65870.0,160.83,161.14,160.74,161.03,65870.0
2024-10-28 15:30:00,161.05,161.05,160.65,160.8,119253.0,161.05,161.05,160.65,160.8,119253.0
2024-10-29 09:30:00,160.39,161.59,158.65,161.39,42464.0,160.39,161.59,158.65,161.39,42464.0
2024-10-29 10:00:00,161.25,162.93,161.07,162.53,57151.0,161.25,162.93,161.07,162.53,57151.0
2024-10-29 10:30:00,162.53,163.22,162.44,162.44,55661.0,162.53,163.22,162.44,162.44,55661.0
2024-10-29 11:00:00,162.5,163.24,162.38,163.19,34945.0,162.5,163.24,162.38,163.19,34945.0
2024-10-29 11:30:00,163.15,163.34,162.53,163.15,21121.0,163.15,163.34,162.53,163.15,21121.0
2024-10-29 12:00:00,163.24,163.54,162.89,162.89,24839.0,163.24,163.54,162.89,162.89,24839.0
2024-10-29 12:30:00,162.8,162.8,162.25,162.39,38500.0,162.8,162.8,162.25,162.39,38500.0
2024-10-29 13:00:00,162.28,162.46,161.77,161.81,49811.0,162.28,162.46,161.77,161.81,49811.0
2024-10-29 13:30:00,161.83,162.01,161.52,161.59,39482.0,161.83,162.01,161.52,161.59,39482.0
2024-10-29 14:00:00,161.56,161.6,161.1,161.51,37527.0,161.56,161.6,161.1,161.51,37527.0
2024-10-29 14:30:00,161.56,162.0,161.41,161.5,31499.0,161.56,162.0,161.41,161.5,31499.0
2024-10-29 15:00:00,161.5,161.57,161.07,161.43,50366.0,161.5,161.57,161.07,161.43,50366.0
2024-10-29 15:30:00,161.43,162.41,161.42,162.32,187878.0,161.43,162.41,161.42,162.32,187878.0
2024-10-30 09:30:00,162.2,163.85,162.2,163.48,55437.0,162.2,163.85,162.2,163.48,55437.0
2024-10-30 10:00:00,163.37,164.68,163.37,163.74,26355.0,163.37,164.68,163.37,163.74,26355.0
2024-10-30 10:30:00,163.83,164.12,163.52,163.63,27331.0,163.83,164.12,163.52,163.63,27331.0
2024-10-30 11:00:00,163.63,164.35,163.4,164.25,17547.0,163.63,164.35,163.4,164.25,17547.0
2024-10-30 11:30:00,164.28,164.33,163.37,163.37,28015.0,164.28,164.33,163.37,163.37,28015.0
2024-10-30 12:00:00,163.29,163.4,162.64,162.83,30164.0,163.29,163.4,162.64,162.83,30164.0
2024-10-30 12:30:00,162.81,162.87,162.36,162.38,36834.0,162.81,162.87,162.36,162.38,36834.0
2024-10-30 13:00:00,162.47,162.53,161.66,161.88,60709.0,162.47,162.53,161.66,161.88,60709.0
2024-10-30 13:30:00,161.79,161.93,161.31,161.31,50605.0,161.79,161.93,161.31,161.31,50605.0
2024-10-30 14:00:00,161.43,161.58,160.7,160.7,38295.0,161.43,161.58,160.7,160.7,38295.0
2024-10-30 14:30:00,160.65,163.31,160.62,162.28,156760.0,160.65,163.31,160.62,162.28,156760.0
2024-10-30 15:00:00,162.25,163.09,161.97,162.71,73751.0,162.25,163.09,161.97,162.71,73751.0
2024-10-30 15:30:00,162.71,163.37,162.57,162.95,151415.0,162.71,163.37,162.57,162.95,151415.0
2024-10-31 09:30:00,162.75,164.46,161.82,162.95,48531.0,162.75,164.46,161.82,162.95,48531.0
2024-10-31 10:00:00,162.95,163.01,161.89,162.42,17318.0,162.95,163.01,161.89,162.42,17318.0
2024-10-31 10:30:00,162.52,162.55,161.28,161.74,72920.0,162.52,162.55,161.28,161.74,72920.0
2024-10-31 11:00:00,161.7,162.56,161.55,162.31,35980.0,161.7,162.56,161.55,162.31,35980.0
2024-10-31 11:30:00,162.42,162.62,162.0,162.62,12493.0,162.42,162.62,162.0,162.62,12493.0
2024-10-31 12:00:00,162.86,163.33,162.47,162.93,42404.0,162.86,163.33,162.47,162.93,42404.0
2024-10-31 12:30:00,163.0,163.35,162.83,163.35,27553.0,163.0,163.35,162.83,163.35,27553.0
2024-10-31 13:00:00,163.36,163.4,162.93,162.95,52557.0,163.36,163.4,162.93,162.95,52557.0
2024-10-31 13:30:00,163.01,163.01,162.62,162.74,20328.0,163.01,163.01,162.62,162.74,20328.0
2024-10-31 14:00:00,162.75,162.84,162.09,162.18,19479.0,162.75,162.84,162.09,162.18,19479.0
2024-10-31 14:30:00,162.24,163.14,161.94,163.14,16872.0,162.24,163.14,161.94,163.14,16872.0
2024-10-31 15:00:00,163.06,163.13,162.38,162.5,31798.0,163.06,163.13,162.38,162.5,31798.0
2024-10-31 15:30:00,162.5,162.59,161.66,161.71,156578.0,162.5,162.59,161.66,161.71,156578.0
2024-11-01 09:30:00,161.12,162.08,160.83,161.8,45136.0,161.12,162.08,160.83,161.8,45136.0
2024-11-01 10:00:00,161.84,162.58,161.11,162.58,22534.0,161.84,162.58,161.11,162.58,22534.0
2024-11-01 10:30:00,162.59,162.91,162.29,162.91,13203.0,162.59,162.91,162.29,162.91,13203.0
2024-11-01 11:00:00,162.8,163.11,162.57,163.09,20940.0,162.8,163.11,162.57,163.09,20940.0
2024-11-01 11:30:00,163.08,163.1,162.78,163.06,8261.0,163.08,163.1,162.78,163.06,8261.0
2024-11-01 12:00:00,163.02,163.48,163.02,163.25,17286.0,163.02,163.48,163.02,163.25,17286.0
2024-11-01 12:30:00,163.21,163.66,163.09,163.66,19777.0,163.21,163.66,163.09,163.66,19777.0
2024-11-01 13:00:00,163.66,163.7,163.1,163.63,13860.0,163.66,163.7,163.1,163.63,13860.0
2024-11-01 13:30:00,163.59,163.64,162.95,163.25,21193.0,163.59,163.64,162.95,163.25,21193.0
2024-11-01 14:00:00,163.17,163.83,163.13,163.81,16245.0,163.17,163.83,163.13,163.81,16245.0
2024-11-01 14:30:00,163.83,164.17,163.47,163.96,38416.0,163.83,164.17,163.47,163.96,38416.0
2024-11-01 15:00:00,163.93,164.4,163.72,164.08,40854.0,163.93,164.4,163.72,164.08,40854.0
2024-11-01 15:30:00,164.0,164.32,163.39,163.77,214021.0,164.0,164.32,163.39,163.77,214021.0
2024-11-04 09:30:00,164.22,164.7,161.02,162.29,111809.0,164.22,164.7,161.02,162.29,111809.0
2024-11-04 10:00:00,162.44,163.43,162.44,163.17,38771.0,162.44,163.43,162.44,163.17,38771.0
2024-11-04 10:30:00,163.06,163.7,163.02,163.62,36520.0,163.06,163.7,163.02,163.62,36520.0
2024-11-04 11:00:00,163.72,163.72,162.5,162.72,31955.0,163.72,163.72,162.5,162.72,31955.0
2024-11-04 11:30:00,162.66,162.68,161.81,161.92,29458.0,162.66,162.68,161.81,161.92,29458.0
2024-11-04 12:00:00,162.0,162.66,161.99,162.51,31482.0,162.0,162.66,161.99,162.51,31482.0
2024-11-04 12:30:00,162.52,162.89,162.43,162.76,16489.0,162.52,162.89,162.43,162.76,16489.0
2024-11-04 13:00:00,162.76,163.11,162.66,163.04,41416.0,162.76,163.11,162.66,163.04,41416.0
2024-11-04 13:30:00,163.03,163.71,163.02,163.66,34912.0,163.03,163.71,163.02,163.66,34912.0
2024-11-04 14:00:00,163.66,164.16,163.66,163.75,36627.0,163.66,164.16,163.66,163.75,36627.0
2024-11-04 14:30:00,163.75,164.13,163.74,163.88,37788.0,163.75,164.13,163.74,163.88,37788.0
2024-11-04 15:00:00,163.85,163.89,163.18,163.6,46119.0,163.85,163.89,163.18,163.6,46119.0
2024-11-04 15:30:00,163.57,163.62,162.81,162.98,190638.0,163.57,163.62,162.81,162.98,190638.0
2024-11-05 09:30:00,163.65,165.49,163.17,164.6,61901.0,163.65,165.49,163.17,164.6,61901.0
2024-11-05 10:00:00,164.73,164.94,163.8,163.8,48183.0,164.73,164.94,163.8,163.8,48183.0
2024-11-05 10:30:00,163.84,163.94,162.8,163.42,40906.0,163.84,163.94,162.8,163.42,40906.0
2024-11-05 11:00:00,163.43,163.59,163.18,163.4,28175.0,163.43,163.59,163.18,163.4,28175.0
2024-11-05 11:30:00,163.38,163.71,163.18,163.52,32382.0,163.38,163.71,163.18,163.52,32382.0
2024-11-05 12:00:00,163.56,163.94,163.33,163.94,29850.0,163.56,163.94,163.33,163.94,29850.0
2024-11-05 12:30:00,163.9,163.91,163.18,163.25,23558.0,163.9,163.91,163.18,163.25,23558.0
2024-11-05 13:00:00,163.27,163.27,162.8,162.91,19174.0,163.27,163.27,162.8,162.91,19174.0
2024-11-05 13:30:00,162.93,163.37,162.8,163.27,31201.0,162.93,163.37,162.8,163.27,31201.0
2024-11-05 14:00:00,163.31,163.56,163.04,163.35,28856.0,163.31,163.56,163.04,163.35,28856.0
2024-11-05 14:30:00,163.43,163.58,163.09,163.34,35337.0,163.43,163.58,163.09,163.34,35337.0
2024-11-05 15:00:00,163.39,163.81,163.33,163.74,55549.0,163.39,163.81,163.33,163.74,55549.0
2024-11-05 15:30:00,163.72,164.08,163.34,164.07,201379.0,163.72,164.08,163.34,164.07,201379.0
2024-11-06 09:30:00,166.49,167.6,165.35,166.22,88476.0,166.49,167.6,165.35,166.22,88476.0
2024-11-06 10:00:00,166.24,167.09,165.83,167.09,69328.0,166.24,167.09,165.83,167.09,69328.0
2024-11-06 10:30:00,167.05,167.13,166.17,166.8,72752.0,167.05,167.13,166.17,166.8,72752.0
2024-11-06 11:00:00,166.76,167.14,166.18,166.63,158718.0,166.76,167.14,166.18,166.63,158718.0
2024-11-06 11:30:00,166.75,167.59,166.58,167.31,44114.0,166.75,167.59,166.58,167.31,44114.0
2024-11-06 12:00:00,167.3,167.48,167.05,167.11,48675.0,167.3,167.48,167.05,167.11,48675.0
2024-11-06 12:30:00,167.12,167.68,166.72,167.58,51556.0,167.12,167.68,166.72,167.58,51556.0
2024-11-06 13:00:00,167.54,169.04,167.53,168.79,107891.0,167.54,169.04,167.53,168.79,107891.0
2024-11-06 13:30:00,168.74,168.87,167.64,168.08,72066.0,168.74,168.87,167.64,168.08,72066.0
2024-11-06 14:00:00,168.09,168.29,167.44,167.85,157645.0,168.09,168.29,167.44,167.85,157645.0
2024-11-06 14:30:00,167.76,168.0,167.46,167.8,150445.0,167.76,168.0,167.46,167.8,150445.0
2024-11-06 15:00:00,167.78,167.81,165.68,165.69,151831.0,167.78,167.81,165.68,165.69,151831.0
2024-11-06 15:30:00,165.7,166.85,165.7,166.57,333119.0,165.7,166.85,165.7,166.57,333119.0
2024-11-07 09:30:00,174.0,176.02,171.4,173.84,446257.0,174.0,176.02,171.4,173.84,446257.0
2024-11-07 10:00:00,173.78,174.68,172.66,172.81,202740.0,173.78,174.68,172.66,172.81,202740.0
2024-11-07 10:30:00,172.72,176.27,172.55,175.28,116702.0,172.72,176.27,172.55,175.28,116702.0
2024-11-07 11:00:00,175.31,176.65,174.74,176.09,66422.0,175.31,176.65,174.74,176.09,66422.0
2024-11-07 11:30:00,176.06,176.6,174.65,175.37,87946.0,176.06,176.6,174.65,175.37,87946.0
2024-11-07 12:00:00,175.34,176.47,175.06,176.22,93327.0,175.34,176.47,175.06,176.22,93327.0
2024-11-07 12:30:00,176.31,177.09,176.16,176.81,29650.0,176.31,177.09,176.16,176.81,29650.0
2024-11-07 13:00:00,176.89,177.98,176.67,177.87,50947.0,176.89,177.98,176.67,177.87,50947.0
2024-11-07 13:30:00,177.74,178.57,177.06,177.74,72464.0,177.74,178.57,177.06,177.74,72464.0
2024-11-07 14:00:00,177.75,178.86,177.43,177.78,64375.0,177.75,178.86,177.43,177.78,64375.0
2024-11-07 14:30:00,177.78,179.06,177.65,178.63,92313.0,177.78,179.06,177.65,178.63,92313.0
2024-11-07 15:00:00,178.73,180.53,178.6,179.96,100618.0,178.73,180.53,178.6,179.96,100618.0
2024-11-07 15:30:00,179.96,180.28,178.72,179.24,447844.0,179.96,180.28,178.72,179.24,447844.0
2024-11-08 09:30:00,179.23,179.34,173.2,174.34,262418.0,179.23,179.34,173.2,174.34,262418.0
2024-11-08 10:00:00,174.34,176.46,174.16,176.13,135627.0,174.34,176.46,174.16,176.13,135627.0
2024-11-08 10:30:00,176.14,176.99,175.6,176.63,45051.0,176.14,176.99,175.6,176.63,45051.0
2024-11-08 11:00:00,176.61,177.16,175.66,176.59,57701.0,176.61,177.16,175.66,176.59,57701.0
2024-11-08 11:30:00,176.7,177.67,176.11,177.38,36898.0,176.7,177.67,176.11,177.38,36898.0
2024-11-08 12:00:00,177.29,177.51,176.06,176.38,51133.0,177.29,177.51,176.06,176.38,51133.0
2024-11-08 12:30:00,176.44,176.73,176.13,176.62,87952.0,176.44,176.73,176.13,176.62,87952.0
2024-11-08 13:00:00,176.65,177.58,176.6,176.76,39990.0,176.65,177.58,176.6,176.76,39990.0
2024-11-08 13:30:00,176.8,177.03,176.64,176.96,44585.0,176.8,177.03,176.64,176.96,44585.0
2024-11-08 14:00:00,176.92,177.04,176.36,176.71,38211.0,176.92,177.04,176.36,176.71,38211.0
2024-11-08 14:30:00,176.76,178.13,176.65,178.08,44641.0,176.76,178.13,176.65,178.08,44641.0
2024-11-08 15:00:00,178.1,178.1,177.28,177.64,67225.0,178.1,178.1,177.28,177.64,67225.0
2024-11-08 15:30:00,177.6,178.19,177.4,177.98,201491.0,177.6,178.19,177.4,177.98,201491.0
2024-11-11 09:30:00,178.44,179.85,178.12,179.12,93218.0,178.44,179.85,178.12,179.12,93218.0
2024-11-11 10:00:00,179.32,179.95,178.92,179.2,60640.0,179.32,179.95,178.92,179.2,60640.0
2024-11-11 10:30:00,179.28,180.13,179.08,179.97,110237.0,179.28,180.13,179.08,179.97,110237.0
2024-11-11 11:00:00,179.96,180.51,179.48,179.48,77335.0,179.96,180.51,179.48,179.48,77335.0
2024-11-11 11:30:00,179.57,179.93,178.5,178.73,119836.0,179.57,179.93,178.5,178.73,119836.0
2024-11-11 12:00:00,178.75,179.28,178.63,179.0,25859.0,178.75,179.28,178.63,179.0,25859.0
2024-11-11 12:30:00,178.93,179.29,178.64,178.77,70971.0,178.93,179.29,178.64,178.77,70971.0
2024-11-11 13:00:00,178.76,179.04,178.42,179.04,29469.0,178.76,179.04,178.42,179.04,29469.0
2024-11-11 13:30:00,179.0,179.13,178.61,178.95,25510.0,179.0,179.13,178.61,178.95,25510.0
2024-11-11 14:00:00,178.94,179.03,178.57,178.94,28676.0,178.94,179.03,178.57,178.94,28676.0
2024-11-11 14:30:00,178.94,179.32,178.85,179.32,38647.0,178.94,179.32,178.85,179.32,38647.0
2024-11-11 15:00:00,179.41,179.84,179.2,179.49,38968.0,179.41,179.84,179.2,179.49,38968.0
2024-11-11 15:30:00,179.44,180.11,179.24,179.47,150407.0,179.44,180.11,179.24,179.47,150407.0
2024-11-12 09:30:00,178.66,178.66,177.17,178.44,57427.0,178.66,178.66,177.17,178.44,57427.0
2024-11-12 10:00:00,178.41,179.19,178.16,178.92,49565.0,178.41,179.19,178.16,178.92,49565.0
2024-11-12 10:30:00,178.9,179.54,178.86,179.15,30751.0,178.9,179.54,178.86,179.15,30751.0
2024-11-12 11:00:00,179.12,179.19,178.29,178.52,29625.0,179.12,179.19,178.29,178.52,29625.0
2024-11-12 11:30:00,178.32,179.26,178.14,179.09,23292.0,178.32,179.26,178.14,179.09,23292.0
2024-11-12 12:00:00,179.11,179.6,179.06,179.4,13060.0,179.11,179.6,179.06,179.4,13060.0
2024-11-12 12:30:00,179.41,179.65,179.22,179.22,18322.0,179.41,179.65,179.22,179.22,18322.0
2024-11-12 13:00:00,179.24,180.03,179.18,179.98,22794.0,179.24,180.03,179.18,179.98,22794.0
2024-11-12 13:30:00,180.01,180.43,179.54,180.33,24282.0,180.01,180.43,179.54,180.33,24282.0
2024-11-12 14:00:00,180.37,180.37,179.76,180.05,34080.0,180.37,180.37,179.76,180.05,34080.0
2024-11-12 14:30:00,180.06,180.65,180.02,180.27,28457.0,180.06,180.65,180.02,180.27,28457.0
2024-11-12 15:00:00,180.25,180.33,179.7,179.83,18800.0,180.25,180.33,179.7,179.83,18800.0
2024-11-12 15:30:00,179.81,180.67,179.77,180.59,110370.0,179.81,180.67,179.77,180.59,110370.0
2024-11-13 09:30:00,180.37,181.29,180.1,180.78,55559.0,180.37,181.29,180.1,180.78,55559.0
2024-11-13 10:00:00,180.8,181.12,180.44,181.11,57661.0,180.8,181.12,180.44,181.11,57661.0
2024-11-13 10:30:00,181.01,181.17,180.32,180.7,47969.0,181.01,181.17,180.32,180.7,47969.0
2024-11-13 11:00:00,180.65,181.03,180.53,180.94,23060.0,180.65,181.03,180.53,180.94,23060.0
2024-11-13 11:30:00,180.93,181.4,180.61,181.36,23149.0,180.93,181.4,180.61,181.36,23149.0
2024-11-13 12:00:00,181.36,182.16,181.27,181.33,27731.0,181.36,182.16,181.27,181.33,27731.0
2024-11-13 12:30:00,181.27,181.77,181.23,181.69,25537.0,181.27,181.77,181.23,181.69,25537.0
2024-11-13 13:00:00,181.79,182.0,181.51,181.94,21968.0,181.79,182.0,181.51,181.94,21968.0
2024-11-13 13:30:00,181.94,182.04,181.41,181.64,25211.0,181.94,182.04,181.41,181.64,25211.0
2024-11-13 14:00:00,181.68,181.73,181.46,181.54,14169.0,181.68,181.73,181.46,181.54,14169.0
2024-11-13 14:30:00,181.5,181.89,181.34,181.8,27668.0,181.5,181.89,181.34,181.8,27668.0
2024-11-13 15:00:00,181.83,182.43,181.49,182.42,54457.0,181.83,182.43,181.49,182.42,54457.0
2024-11-13 15:30:00,182.4,182.62,181.78,181.94,96768.0,182.4,182.62,181.78,181.94,96768.0
2024-11-14 09:30:00,181.11,181.54,179.29,180.95,66848.0,181.11,181.54,179.29,180.95,66848.0
2024-11-14 10:00:00,181.0,181.32,180.61,180.9,30058.0,181.0,181.32,180.61,180.9,30058.0
2024-11-14 10:30:00,180.84,181.73,180.79,181.37,53973.0,180.84,181.73,180.79,181.37,53973.0
2024-11-14 11:00:00,181.42,181.44,181.08,181.15,18356.0,181.42,181.44,181.08,181.15,18356.0
2024-11-14 11:30:00,181.1,181.96,181.1,181.81,12473.0,181.1,181.96,181.1,181.81,12473.0
2024-11-14 12:00:00,181.76,181.76,181.55,181.68,8046.0,181.76,181.76,181.55,181.68,8046.0
2024-11-14 12:30:00,181.64,181.72,181.02,181.62,19934.0,181.64,181.72,181.02,181.62,19934.0
2024-11-14 13:00:00,181.55,181.97,181.39,181.7,13005.0,181.55,181.97,181.39,181.7,13005.0
2024-11-14 13:30:00,181.77,181.82,181.46,181.5,15726.0,181.77,181.82,181.46,181.5,15726.0
2024-11-14 14:00:00,181.49,181.96,181.42,181.79,29142.0,181.49,181.96,181.42,181.79,29142.0
2024-11-14 14:30:00,181.85,182.35,181.79,182.27,27458.0,181.85,182.35,181.79,182.27,27458.0
2024-11-14 15:00:00,182.24,182.34,181.74,181.96,33059.0,182.24,182.34,181.74,181.96,33059.0
2024-11-14 15:30:00,181.95,181.95,181.2,181.58,116337.0,181.95,181.95,181.2,181.58,116337.0
2024-11-15 09:30:00,181.0,181.0,179.09,179.44,76881.0,181.0,181.0,179.09,179.44,76881.0
2024-11-15 10:00:00,179.37,179.42,178.49,178.84,57744.0,179.37,179.42,178.49,178.84,57744.0
2024-11-15 10:30:00,178.89,179.1,177.69,177.98,24650.0,178.89,179.1,177.69,177.98,24650.0
2024-11-15 11:00:00,177.95,177.95,177.5,177.52,18162.0,177.95,177.95,177.5,177.52,18162.0
2024-11-15 11:30:00,177.52,178.12,177.11,177.24,23931.0,177.52,178.12,177.11,177.24,23931.0
2024-11-15 12:00:00,177.44,177.6,177.02,177.1,18928.0,177.44,177.6,177.02,177.1,18928.0
2024-11-15 12:30:00,177.1,177.61,177.1,177.58,28655.0,177.1,177.61,177.1,177.58,28655.0
2024-11-15 13:00:00,177.56,178.08,177.24,177.51,59712.0,177.56,178.08,177.24,177.51,59712.0
2024-11-15 13:30:00,177.47,177.74,176.94,177.14,22651.0,177.47,177.74,176.94,177.14,22651.0
2024-11-15 14:00:00,177.14,177.28,176.87,176.91,15444.0,177.14,177.28,176.87,176.91,15444.0
2024-11-15 14:30:00,176.83,177.21,176.68,176.86,17108.0,176.83,177.21,176.68,176.86,17108.0
2024-11-15 15:00:00,176.87,177.6,176.77,177.21,30505.0,176.87,177.6,176.77,177.21,30505.0
2024-11-15 15:30:00,177.14,177.84,176.77,177.68,181377.0,177.14,177.84,176.77,177.68,181377.0
2024-11-18 09:30:00,178.15,178.95,177.08,178.66,48254.0,178.15,178.95,177.08,178.66,48254.0
2024-11-18 10:00:00,178.75,179.87,178.71,179.8,33040.0,178.75,179.87,178.71,179.8,33040.0
2024-11-18 10:30:00,179.79,181.11,179.79,181.11,18854.0,179.79,181.11,179.79,181.11,18854.0
2024-11-18 11:00:00,181.15,181.47,180.97,181.16,19832.0,181.15,181.47,180.97,181.16,19832.0
2024-11-18 11:30:00,181.28,181.78,181.07,181.34,16933.0,181.28,181.78,181.07,181.34,16933.0
2024-11-18 12:00:00,181.34,182.07,181.33,181.52,19094.0,181.34,182.07,181.33,181.52,19094.0
2024-11-18 12:30:00,181.56,181.95,181.42,181.71,29446.0,181.56,181.95,181.42,181.71,29446.0
2024-11-18 13:00:00,181.65,181.87,181.38,181.86,15463.0,181.65,181.87,181.38,181.86,15463.0
2024-11-18 13:30:00,181.86,182.62,181.63,181.75,36484.0,181.86,182.62,181.63,181.75,36484.0
2024-11-18 14:00:00,181.66,182.05,181.55,181.92,23166.0,181.66,182.05,181.55,181.92,23166.0
2024-11-18 14:30:00,181.93,182.34,181.57,182.25,21312.0,181.93,182.34,181.57,182.25,21312.0
2024-11-18 15:00:00,182.3,183.1,182.3,182.87,60246.0,182.3,183.1,182.3,182.87,60246.0
2024-11-18 15:30:00,182.93,183.36,182.73,183.01,153493.0,182.93,183.36,182.73,183.01,153493.0
2024-11-19 09:30:00,182.12,183.74,181.06,183.32,61283.0,182.12,183.74,181.06,183.32,61283.0
2024-11-19 10:00:00,183.23,184.04,182.98,184.02,40542.0,183.23,184.04,182.98,184.02,40542.0
2024-11-19 10:30:00,184.06,184.46,184.02,184.34,38142.0,184.06,184.46,184.02,184.34,38142.0
2024-11-19 11:00:00,184.34,185.14,184.13,184.75,34568.0,184.34,185.14,184.13,184.75,34568.0
2024-11-19 11:30:00,184.74,184.78,183.99,184.43,30152.0,184.74,184.78,183.99,184.43,30152.0
2024-11-19 12:00:00,184.41,184.6,184.07,184.57,22287.0,184.41,184.6,184.07,184.57,22287.0
2024-11-19 12:30:00,184.65,184.89,184.43,184.89,30052.0,184.65,184.89,184.43,184.89,30052.0
2024-11-19 13:00:00,184.84,185.05,184.54,184.98,24592.0,184.84,185.05,184.54,184.98,24592.0
2024-11-19 13:30:00,185.01,185.01,184.58,185.01,38932.0,185.01,185.01,184.58,185.01,38932.0
2024-11-19 14:00:00,184.88,185.15,184.59,184.69,60364.0,184.88,185.15,184.59,184.69,60364.0
2024-11-19 14:30:00,184.77,185.05,184.35,184.96,43358.0,184.77,185.05,184.35,184.96,43358.0
2024-11-19 15:00:00,184.91,185.42,184.71,185.31,85803.0,184.91,185.42,184.71,185.31,85803.0
2024-11-19 15:30:00,185.36,186.3,185.22,186.04,182073.0,185.36,186.3,185.22,186.04,182073.0
2024-11-20 09:30:00,185.99,186.75,184.5,184.73,119842.0,185.99,186.75,184.5,184.73,119842.0
2024-11-20 10:00:00,184.8,185.25,184.2,184.85,83793.0,184.8,185.25,184.2,184.85,83793.0
2024-11-20 10:30:00,184.83,185.45,184.81,185.27,38742.0,184.83,185.45,184.81,185.27,38742.0
2024-11-20 11:00:00,185.27,185.28,184.75,184.75,31172.0,185.27,185.28,184.75,184.75,31172.0
2024-11-20 11:30:00,184.85,185.37,184.75,185.23,27281.0,184.85,185.37,184.75,185.23,27281.0
2024-11-20 12:00:00,185.3,185.46,184.75,185.17,27601.0,185.3,185.46,184.75,185.17,27601.0
2024-11-20 12:30:00,185.23,185.29,184.35,184.42,15228.0,185.23,185.29,184.35,184.42,15228.0
2024-11-20 13:00:00,184.44,184.98,184.38,184.96,26194.0,184.44,184.98,184.38,184.96,26194.0
2024-11-20 13:30:00,184.96,184.96,184.25,184.58,15576.0,184.96,184.96,184.25,184.58,15576.0
2024-11-20 14:00:00,184.54,184.79,184.43,184.76,17143.0,184.54,184.79,184.43,184.76,17143.0
2024-11-20 14:30:00,184.8,185.15,184.73,185.04,52462.0,184.8,185.15,184.73,185.04,52462.0
2024-11-20 15:00:00,185.09,185.58,184.91,185.57,18403.0,185.09,185.58,184.91,185.57,18403.0
2024-11-20 15:30:00,185.56,185.97,185.36,185.49,171155.0,185.56,185.97,185.36,185.49,171155.0
2024-11-21 09:30:00,187.31,187.31,184.91,186.09,41902.0,187.31,187.31,184.91,186.09,41902.0
2024-11-21 10:00:00,185.97,186.38,184.99,186.09,57835.0,185.97,186.38,184.99,186.09,57835.0
2024-11-21 10:30:00,186.02,186.72,185.72,186.7,41613.0,186.02,186.72,185.72,186.7,41613.0
2024-11-21 11:00:00,186.74,186.87,186.12,186.46,26640.0,186.74,186.87,186.12,186.46,26640.0
2024-11-21 11:30:00,186.38,186.53,186.03,186.28,26156.0,186.38,186.53,186.03,186.28,26156.0
2024-11-21 12:00:00,186.11,186.31,185.82,186.16,24945.0,186.11,186.31,185.82,186.16,24945.0
2024-11-21 12:30:00,186.25,187.06,186.08,186.48,37407.0,186.25,187.06,186.08,186.48,37407.0
2024-11-21 13:00:00,186.58,186.93,186.51,186.89,19609.0,186.58,186.93,186.51,186.89,19609.0
2024-11-21 13:30:00,186.91,187.02,186.72,186.96,20032.0,186.91,187.02,186.72,186.96,20032.0
2024-11-21 14:00:00,186.9,186.94,186.19,186.58,40382.0,186.9,186.94,186.19,186.58,40382.0
2024-11-21 14:30:00,186.52,186.61,186.06,186.17,30837.0,186.52,186.61,186.06,186.17,30837.0
2024-11-21 15:00:00,186.21,186.99,186.13,186.58,56348.0,186.21,186.99,186.13,186.58,56348.0
2024-11-21 15:30:00,186.58,186.86,186.16,186.59,128995.0,186.58,186.86,186.16,186.59,128995.0
2024-11-22 09:30:00,187.29,187.66,186.37,187.52,30805.0,187.29,187.66,186.37,187.52,30805.0
2024-11-22 10:00:00,187.38,187.53,185.95,186.04,24463.0,187.38,187.53,185.95,186.04,24463.0
2024-11-22 10:30:00,186.04,186.58,185.87,186.58,32042.0,186.04,186.58,185.87,186.58,32042.0
2024-11-22 11:00:00,186.58,186.76,186.21,186.57,23771.0,186.58,186.76,186.21,186.57,23771.0
2024-11-22 11:30:00,186.5,187.06,186.43,186.87,50782.0,186.5,187.06,186.43,186.87,50782.0
2024-11-22 12:00:00,186.82,187.76,186.68,187.53,24069.0,186.82,187.76,186.68,187.53,24069.0
2024-11-22 12:30:00,187.52,187.8,187.23,187.73,22147.0,187.52,187.8,187.23,187.73,22147.0
2024-11-22 13:00:00,187.7,187.97,187.01,187.01,23768.0,187.7,187.97,187.01,187.01,23768.0
2024-11-22 13:30:00,187.04,187.96,186.98,187.86,40303.0,187.04,187.96,186.98,187.86,40303.0
2024-11-22 14:00:00,187.83,188.1,187.56,187.84,32693.0,187.83,188.1,187.56,187.84,32693.0
2024-11-22 14:30:00,187.84,187.99,187.49,187.53,42670.0,187.84,187.99,187.49,187.53,42670.0
2024-11-22 15:00:00,187.52,187.99,187.35,187.92,30649.0,187.52,187.99,187.35,187.92,30649.0
2024-11-22 15:30:00,187.94,188.45,187.83,188.15,84745.0,187.94,188.45,187.83,188.15,84745.0
2024-11-25 09:30:00,189.76,190.43,188.92,188.92,70713.0,189.76,190.43,188.92,188.92,70713.0
2024-11-25 10:00:00,188.95,189.46,188.28,188.79,283955.0,188.95,189.46,188.28,188.79,283955.0
2024-11-25 10:30:00,188.86,188.94,188.26,188.45,133152.0,188.86,188.94,188.26,188.45,133152.0
2024-11-25 11:00:00,188.42,188.91,188.42,188.73,28078.0,188.42,188.91,188.42,188.73,28078.0
2024-11-25 11:30:00,188.67,188.67,187.71,188.03,20369.0,188.67,188.67,187.71,188.03,20369.0
2024-11-25 12:00:00,187.96,188.08,187.47,187.5,14261.0,187.96,188.08,187.47,187.5,14261.0
2024-11-25 12:30:00,187.55,188.18,187.55,188.18,24152.0,187.55,188.18,187.55,188.18,24152.0
2024-11-25 13:00:00,188.12,188.88,188.11,188.88,26528.0,188.12,188.88,188.11,188.88,26528.0
2024-11-25 13:30:00,188.86,189.07,188.67,188.82,30915.0,188.86,189.07,188.67,188.82,30915.0
2024-11-25 14:00:00,188.79,188.91,188.65,188.82,21322.0,188.79,188.91,188.65,188.82,21322.0
2024-11-25 14:30:00,188.81,188.97,188.56,188.84,23143.0,188.81,188.97,188.56,188.84,23143.0
2024-11-25 15:00:00,188.84,188.84,188.39,188.48,35030.0,188.84,188.84,188.39,188.48,35030.0
2024-11-25 15:30:00,188.5,188.54,187.51,187.63,200829.0,188.5,188.54,187.51,187.63,200829.0
2024-11-26 09:30:00,188.19,189.28,187.14,188.9,79749.0,188.19,189.28,187.14,188.9,79749.0
2024-11-26 10:00:00,189.01,189.02,187.79,187.97,123502.0,189.01,189.02,187.79,187.97,123502.0
2024-11-26 10:30:00,188.01,188.23,187.6,188.1,38543.0,188.01,188.23,187.6,188.1,38543.0
2024-11-26 11:00:00,188.18,188.34,187.75,187.92,37925.0,188.18,188.34,187.75,187.92,37925.0
2024-11-26 11:30:00,188.0,188.27,187.87,188.27,26804.0,188.0,188.27,187.87,188.27,26804.0
2024-11-26 12:00:00,188.25,188.25,187.85,188.0,24119.0,188.25,188.25,187.85,188.0,24119.0
2024-11-26 12:30:00,187.93,188.29,187.9,188.21,24118.0,187.93,188.29,187.9,188.21,24118.0
2024-11-26 13:00:00,188.21,188.34,187.92,188.18,29935.0,188.21,188.34,187.92,188.18,29935.0
2024-11-26 13:30:00,188.14,188.51,188.1,188.24,28727.0,188.14,188.51,188.1,188.24,28727.0
2024-11-26 14:00:00,188.24,188.46,187.91,188.18,23663.0,188.24,188.46,187.91,188.18,23663.0
2024-11-26 14:30:00,188.12,188.19,187.73,187.83,23965.0,188.12,188.19,187.73,187.83,23965.0
2024-11-26 15:00:00,187.81,187.87,187.57,187.77,23252.0,187.81,187.87,187.57,187.77,23252.0
2024-11-26 15:30:00,187.75,188.66,187.65,187.86,243295.0,187.75,188.66,187.65,187.86,243295.0
2024-11-27 09:30:00,188.23,188.56,187.61,188.36,25812.0,188.23,188.56,187.61,188.36,25812.0
2024-11-27 10:00:00,188.36,188.36,187.25,187.26,26162.0,188.36,188.36,187.25,187.26,26162.0
2024-11-27 10:30:00,187.3,187.63,186.96,187.54,32998.0,187.3,187.63,186.96,187.54,32998.0
2024-11-27 11:00:00,187.62,187.62,185.95,186.0,55296.0,187.62,187.62,185.95,186.0,55296.0
2024-11-27 11:30:00,186.05,186.65,186.0,186.61,34840.0,186.05,186.65,186.0,186.61,34840.0
2024-11-27 12:00:00,186.58,187.19,186.23,187.15,23365.0,186.58,187.19,186.23,187.15,23365.0
2024-11-27 12:30:00,187.15,187.45,187.01,187.24,12724.0,187.15,187.45,187.01,187.24,12724.0
2024-11-27 13:00:00,187.28,187.51,187.15,187.47,9585.0,187.28,187.51,187.15,187.47,9585.0
2024-11-27 13:30:00,187.5,187.94,187.49,187.76,14459.0,187.5,187.94,187.49,187.76,14459.0
2024-11-27 14:00:00,187.79,187.99,187.49,187.62,44423.0,187.79,187.99,187.49,187.62,44423.0
2024-11-27 14:30:00,187.58,187.8,187.02,187.21,42497.0,187.58,187.8,187.02,187.21,42497.0
2024-11-27 15:00:00,187.19,187.26,186.68,186.79,52221.0,187.19,187.26,186.68,186.79,52221.0
2024-11-27 15:30:00,186.72,186.73,185.35,185.51,215885.0,186.72,186.73,185.35,185.51,215885.0
2024-11-29 09:30:00,186.21,188.21,186.21,188.2,43059.0,186.21,188.21,186.21,188.2,43059.0
2024-11-29 10:00:00,188.23,189.31,188.21,188.71,38960.0,188.23,189.31,188.21,188.71,38960.0
2024-11-29 10:30:00,188.71,189.08,188.43,188.59,31524.0,188.71,189.08,188.43,188.59,31524.0
2024-11-29 11:00:00,188.61,188.79,187.9,188.29,35661.0,188.61,188.79,187.9,188.29,35661.0
2024-11-29 11:30:00,188.29,188.61,187.99,188.46,28010.0,188.29,188.61,187.99,188.46,28010.0
2024-11-29 12:00:00,188.43,188.7,188.37,188.44,24886.0,188.43,188.7,188.37,188.44,24886.0
2024-11-29 12:30:00,188.45,188.73,188.26,188.26,73693.0,188.45,188.73,188.26,188.26,73693.0
2024-12-02 09:30:00,188.36,188.49,187.53,188.23,34779.0,188.36,188.49,187.53,188.23,34779.0
2024-12-02 10:00:00,188.05,188.57,187.81,187.98,59455.0,188.05,188.57,187.81,187.98,59455.0
2024-12-02 10:30:00,187.88,188.63,187.12,187.2,50565.0,187.88,188.63,187.12,187.2,50565.0
2024-12-02 11:00:00,187.27,187.6,187.13,187.41,19107.0,187.27,187.6,187.13,187.41,19107.0
2024-12-02 11:30:00,187.42,187.61,187.11,187.52,20370.0,187.42,187.61,187.11,187.52,20370.0
2024-12-02 12:00:00,187.55,187.65,187.07,187.09,53604.0,187.55,187.65,187.07,187.09,53604.0
2024-12-02 12:30:00,187.13,187.38,187.0,187.3,34248.0,187.13,187.38,187.0,187.3,34248.0
2024-12-02 13:00:00,187.28,187.74,187.17,187.59,23530.0,187.28,187.74,187.17,187.59,23530.0
2024-12-02 13:30:00,187.59,188.11,187.54,187.99,50466.0,187.59,188.11,187.54,187.99,50466.0
2024-12-02 14:00:00,187.99,188.16,187.78,187.8,18877.0,187.99,188.16,187.78,187.8,18877.0
2024-12-02 14:30:00,187.8,187.81,187.5,187.56,19821.0,187.8,187.81,187.5,187.56,19821.0
2024-12-02 15:00:00,187.62,187.62,187.3,187.36,43156.0,187.62,187.62,187.3,187.36,43156.0
2024-12-02 15:30:00,187.31,188.11,187.27,187.95,131001.0,187.31,188.11,187.27,187.95,131001.0
2024-12-03 09:30:00,187.4,188.24,186.93,187.29,32204.0,187.4,188.24,186.93,187.29,32204.0
2024-12-03 10:00:00,187.14,188.02,187.14,187.66,19282.0,187.14,188.02,187.14,187.66,19282.0
2024-12-03 10:30:00,187.66,187.68,187.08,187.31,13400.0,187.66,187.68,187.08,187.31,13400.0
2024-12-03 11:00:00,187.41,187.65,187.24,187.47,17005.0,187.41,187.65,187.24,187.47,17005.0
2024-12-03 11:30:00,187.37,188.07,187.37,187.75,44091.0,187.37,188.07,187.37,187.75,44091.0
2024-12-03 12:00:00,187.75,188.04,187.74,187.86,10266.0,187.75,188.04,187.74,187.86,10266.0
2024-12-03 12:30:00,187.92,188.35,187.91,188.34,32310.0,187.92,188.35,187.91,188.34,32310.0
2024-12-03 13:00:00,188.31,188.38,188.0,188.04,21072.0,188.31,188.38,188.0,188.04,21072.0
2024-12-03 13:30:00,187.99,188.08,187.69,187.87,17464.0,187.99,188.08,187.69,187.87,17464.0
2024-12-03 14:00:00,187.82,187.82,187.47,187.52,18675.0,187.82,187.82,187.47,187.52,18675.0
2024-12-03 14:30:00,187.52,188.09,187.46,187.88,34695.0,187.52,188.09,187.46,187.88,34695.0
2024-12-03 15:00:00,187.88,187.98,187.58,187.7,40748.0,187.88,187.98,187.58,187.7,40748.0
2024-12-03 15:30:00,187.63,188.21,187.48,188.04,93128.0,187.63,188.21,187.48,188.04,93128.0
2024-12-04 09:30:00,188.5,188.74,187.25,188.25,78575.0,188.5,188.74,187.25,188.25,78575.0
2024-12-04 10:00:00,188.17,188.25,187.63,188.09,24127.0,188.17,188.25,187.63,188.09,24127.0
2024-12-04 10:30:00,188.09,188.31,187.79,188.07,33726.0,188.09,188.31,187.79,188.07,33726.0
2024-12-04 11:00:00,188.1,188.33,187.85,188.05,24431.0,188.1,188.33,187.85,188.05,24431.0
2024-12-04 11:30:00,187.89,188.03,187.58,187.58,37983.0,187.89,188.03,187.58,187.58,37983.0
2024-12-04 12:00:00,187.62,188.05,187.59,187.89,33078.0,187.62,188.05,187.59,187.89,33078.0
2024-12-04 12:30:00,187.88,188.32,187.7,188.2,23902.0,187.88,188.32,187.7,188.2,23902.0
2024-12-04 13:00:00,188.17,188.36,187.95,188.29,62876.0,188.17,188.36,187.95,188.29,62876.0
2024-12-04 13:30:00,188.35,188.88,188.14,188.57,87026.0,188.35,188.88,188.14,188.57,87026.0
2024-12-04 14:00:00,188.56,188.66,188.25,188.47,34917.0,188.56,188.66,188.25,188.47,34917.0
2024-12-04 14:30:00,188.4,188.52,188.28,188.4,22889.0,188.4,188.52,188.28,188.4,22889.0
2024-12-04 15:00:00,188.37,188.54,188.09,188.27,65343.0,188.37,188.54,188.09,188.27,65343.0
2024-12-04 15:30:00,188.27,188.57,188.1,188.2,139507.0,188.27,188.57,188.1,188.2,139507.0
2024-12-05 09:30:00,189.35,190.09,188.0,189.82,211406.0,189.35,190.09,188.0,189.82,211406.0
2024-12-05 10:00:00,189.82,191.3,189.51,190.51,104883.0,189.82,191.3,189.51,190.51,104883.0
2024-12-05 10:30:00,190.42,191.63,190.38,191.53,73097.0,190.42,191.63,190.38,191.53,73097.0
2024-12-05 11:00:00,191.46,191.46,190.76,191.1,36359.0,191.46,191.46,190.76,191.1,36359.0
2024-12-05 11:30:00,190.99,191.11,190.33,190.33,34396.0,190.99,191.11,190.33,190.33,34396.0
2024-12-05 12:00:00,190.35,190.62,190.05,190.31,59091.0,190.35,190.62,190.05,190.31,59091.0
2024-12-05 12:30:00,190.31,190.96,190.26,190.85,78637.0,190.31,190.96,190.26,190.85,78637.0
2024-12-05 13:00:00,190.83,191.17,190.13,190.2,79414.0,190.83,191.17,190.13,190.2,79414.0
2024-12-05 13:30:00,190.2,190.64,190.15,190.46,66956.0,190.2,190.64,190.15,190.46,66956.0
2024-12-05 14:00:00,190.44,191.0,189.96,191.0,59537.0,190.44,191.0,189.96,191.0,59537.0
2024-12-05 14:30:00,190.95,191.15,190.17,190.49,73857.0,190.95,191.15,190.17,190.49,73857.0
2024-12-05 15:00:00,190.42,190.55,190.32,190.42,65414.0,190.42,190.55,190.32,190.42,65414.0
2024-12-05 15:30:00,190.45,190.48,189.85,190.08,157099.0,190.45,190.48,189.85,190.08,157099.0
2024-12-06 09:30:00,190.26,190.57,188.17,190.03,95770.0,190.26,190.57,188.17,190.03,95770.0
2024-12-06 10:00:00,189.91,190.36,189.59,189.6,49240.0,189.91,190.36,189.59,189.6,49240.0
2024-12-06 10:30:00,189.55,190.33,189.43,190.08,31883.0,189.55,190.33,189.43,190.08,31883.0
2024-12-06 11:00:00,190.08,191.27,190.03,191.2,67374.0,190.08,191.27,190.03,191.2,67374.0
2024-12-06 11:30:00,191.27,191.91,191.18,191.48,26243.0,191.27,191.91,191.18,191.48,26243.0
2024-12-06 12:00:00,191.58,191.58,190.98,191.36,18848.0,191.58,191.58,190.98,191.36,18848.0
2024-12-06 12:30:00,191.34,191.41,190.69,190.71,30157.0,191.34,191.41,190.69,190.71,30157.0
2024-12-06 13:00:00,190.71,190.81,190.34,190.5,37232.0,190.71,190.81,190.34,190.5,37232.0
2024-12-06 13:30:00,190.42,190.42,189.47,189.66,34094.0,190.42,190.42,189.47,189.66,34094.0
2024-12-06 14:00:00,189.65,189.68,188.82,189.05,77278.0,189.65,189.68,188.82,189.05,77278.0
2024-12-06 14:30:00,189.05,189.87,189.03,189.63,37192.0,189.05,189.87,189.03,189.63,37192.0
2024-12-06 15:00:00,189.67,189.79,189.36,189.53,44074.0,189.67,189.79,189.36,189.53,44074.0
2024-12-06 15:30:00,189.54,189.93,189.42,189.74,135129.0,189.54,189.93,189.42,189.74,135129.0
2024-12-09 09:30:00,188.97,190.59,187.67,190.5,60772.0,188.97,190.59,187.67,190.5,60772.0
2024-12-09 10:00:00,190.6,191.02,189.09,189.27,64405.0,190.6,191.02,189.09,189.27,64405.0
2024-12-09 10:30:00,189.21,189.47,188.47,188.65,94255.0,189.21,189.47,188.47,188.65,94255.0
2024-12-09 11:00:00,188.71,189.39,188.47,189.32,44753.0,188.71,189.39,188.47,189.32,44753.0
2024-12-09 11:30:00,189.27,189.79,189.05,189.6,56938.0,189.27,189.79,189.05,189.6,56938.0
2024-12-09 12:00:00,189.61,189.67,188.58,188.6,26091.0,189.61,189.67,188.58,188.6,26091.0
2024-12-09 12:30:00,188.6,188.87,188.08,188.42,40976.0,188.6,188.87,188.08,188.42,40976.0
2024-12-09 13:00:00,188.23,189.01,188.12,188.99,42836.0,188.23,189.01,188.12,188.99,42836.0
2024-12-09 13:30:00,188.99,189.23,188.74,188.94,39276.0,188.99,189.23,188.74,188.94,39276.0
2024-12-09 14:00:00,188.92,188.94,188.31,188.42,22496.0,188.92,188.94,188.31,188.42,22496.0
2024-12-09 14:30:00,188.42,188.75,187.96,188.0,49715.0,188.42,188.75,187.96,188.0,49715.0
2024-12-09 15:00:00,188.05,188.17,187.71,187.83,39256.0,188.05,188.17,187.71,187.83,39256.0
2024-12-09 15:30:00,187.84,188.05,187.71,187.89,90176.0,187.84,188.05,187.71,187.89,90176.0
2024-12-10 09:30:00,187.0,187.49,185.31,187.49,73984.0,187.0,187.49,185.31,187.49,73984.0
2024-12-10 10:00:00,187.49,188.24,187.05,187.18,30329.0,187.49,188.24,187.05,187.18,30329.0
2024-12-10 10:30:00,186.84,187.07,186.52,186.52,27328.0,186.84,187.07,186.52,186.52,27328.0
2024-12-10 11:00:00,186.55,187.08,186.33,186.47,16432.0,186.55,187.08,186.33,186.47,16432.0
2024-12-10 11:30:00,186.53,186.69,186.29,186.65,22840.0,186.53,186.69,186.29,186.65,22840.0
2024-12-10 12:00:00,186.67,186.98,186.22,186.22,48806.0,186.67,186.98,186.22,186.22,48806.0
2024-12-10 12:30:00,186.26,186.29,185.09,185.23,37385.0,186.26,186.29,185.09,185.23,37385.0
2024-12-10 13:00:00,185.21,185.49,184.94,185.49,17885.0,185.21,185.49,184.94,185.49,17885.0
2024-12-10 13:30:00,185.49,185.66,185.35,185.59,8004.0,185.49,185.66,185.35,185.59,8004.0
2024-12-10 14:00:00,185.6,185.74,185.14,185.24,18190.0,185.6,185.74,185.14,185.24,18190.0
2024-12-10 14:30:00,185.15,185.15,184.71,184.87,28154.0,185.15,185.15,184.71,184.87,28154.0
2024-12-10 15:00:00,184.89,185.19,184.73,185.0,20110.0,184.89,185.19,184.73,185.0,20110.0
2024-12-10 15:30:00,185.01,185.41,184.79,185.37,93454.0,185.01,185.41,184.79,185.37,93454.0
2024-12-11 09:30:00,188.64,189.47,186.05,187.89,57132.0,188.64,189.47,186.05,187.89,57132.0
2024-12-11 10:00:00,187.69,188.82,187.52,188.73,29177.0,187.69,188.82,187.52,188.73,29177.0
2024-12-11 10:30:00,188.68,189.13,188.54,188.98,37251.0,188.68,189.13,188.54,188.98,37251.0
2024-12-11 11:00:00,188.97,189.35,188.67,188.93,52506.0,188.97,189.35,188.67,188.93,52506.0
2024-12-11 11:30:00,188.82,189.49,188.31,189.49,33779.0,188.82,189.49,188.31,189.49,33779.0
2024-12-11 12:00:00,189.42,189.66,189.15,189.45,61000.0,189.42,189.66,189.15,189.45,61000.0
2024-12-11 12:30:00,189.58,190.02,189.46,189.9,30579.0,189.58,190.02,189.46,189.9,30579.0
2024-12-11 13:00:00,189.96,190.69,189.95,190.69,38054.0,189.96,190.69,189.95,190.69,38054.0
2024-12-11 13:30:00,190.67,190.9,190.13,190.14,118140.0,190.67,190.9,190.13,190.14,118140.0
2024-12-11 14:00:00,190.14,190.8,190.14,190.73,42831.0,190.14,190.8,190.14,190.73,42831.0
2024-12-11 14:30:00,190.74,191.26,190.59,191.16,61031.0,190.74,191.26,190.59,191.16,61031.0
2024-12-11 15:00:00,191.2,191.26,190.44,190.67,64712.0,191.2,191.26,190.44,190.67,64712.0
2024-12-11 15:30:00,190.66,191.01,190.26,190.52,98550.0,190.66,191.01,190.26,190.52,98550.0
2024-12-12 09:30:00,189.5,190.32,188.42,190.3,41317.0,189.5,190.32,188.42,190.3,41317.0
2024-12-12 10:00:00,190.32,190.54,188.9,189.7,30098.0,190.32,190.54,188.9,189.7,30098.0
2024-12-12 10:30:00,189.75,189.85,189.39,189.46,5780.0,189.75,189.85,189.39,189.46,5780.0
2024-12-12 11:00:00,189.38,189.79,189.36,189.6,18009.0,189.38,189.79,189.36,189.6,18009.0
2024-12-12 11:30:00,189.6,189.61,188.97,188.97,6296.0,189.6,189.61,188.97,188.97,6296.0
2024-12-12 12:00:00,189.06,189.47,188.95,189.2,6381.0,189.06,189.47,188.95,189.2,6381.0
2024-12-12 12:30:00,189.04,189.55,188.97,189.26,12789.0,189.04,189.55,188.97,189.26,12789.0
2024-12-12 13:00:00,189.28,189.48,189.02,189.02,12361.0,189.28,189.48,189.02,189.02,12361.0
2024-12-12 13:30:00,189.01,189.13,188.77,188.86,10331.0,189.01,189.13,188.77,188.86,10331.0
2024-12-12 14:00:00,188.87,188.9,188.27,188.38,14783.0,188.87,188.9,188.27,188.38,14783.0
2024-12-12 14:30:00,188.4,189.08,188.4,189.05,23974.0,188.4,189.08,188.4,189.05,23974.0
2024-12-12 15:00:00,189.02,189.5,188.84,188.97,28858.0,189.02,189.5,188.84,188.97,28858.0
2024-12-12 15:30:00,189.0,189.87,189.0,189.67,85664.0,189.0,189.87,189.0,189.67,85664.0
2024-12-13 09:30:00,188.3,188.65,186.61,186.79,39591.0,188.3,188.65,186.61,186.79,39591.0
2024-12-13 10:00:00,186.7,186.71,186.03,186.11,20787.0,186.7,186.71,186.03,186.11,20787.0
2024-12-13 10:30:00,186.18,186.21,185.53,185.62,48947.0,186.18,186.21,185.53,185.62,48947.0
2024-12-13 11:00:00,185.51,186.49,185.43,186.2,24491.0,185.51,186.49,185.43,186.2,24491.0
2024-12-13 11:30:00,186.37,186.55,186.0,186.13,23393.0,186.37,186.55,186.0,186.13,23393.0
2024-12-13 12:00:00,186.01,186.07,185.45,185.5,25942.0,186.01,186.07,185.45,185.5,25942.0
2024-12-13 12:30:00,185.5,185.73,185.22,185.49,29601.0,185.5,185.73,185.22,185.49,29601.0
2024-12-13 13:00:00,185.47,186.38,185.42,186.23,26283.0,185.47,186.38,185.42,186.23,26283.0
2024-12-13 13:30:00,186.19,186.27,185.32,185.41,50734.0,186.19,186.27,185.32,185.41,50734.0
2024-12-13 14:00:00,185.38,185.53,184.7,185.03,32828.0,185.38,185.53,184.7,185.03,32828.0
2024-12-13 14:30:00,185.04,185.09,184.76,185.03,32427.0,185.04,185.09,184.76,185.03,32427.0
2024-12-13 15:00:00,185.04,185.3,184.91,185.26,36111.0,185.04,185.3,184.91,185.26,36111.0
2024-12-13 15:30:00,185.3,185.89,185.27,185.43,124696.0,185.3,185.89,185.27,185.43,124696.0
2024-12-16 09:30:00,185.78,187.21,185.31,187.06,70567.0,185.78,187.21,185.31,187.06,70567.0
2024-12-16 10:00:00,187.06,187.35,186.53,187.22,64249.0,187.06,187.35,186.53,187.22,64249.0
2024-12-16 10:30:00,187.26,187.66,186.66,186.93,51626.0,187.26,187.66,186.66,186.93,51626.0
2024-12-16 11:00:00,186.76,187.05,186.56,186.61,73418.0,186.76,187.05,186.56,186.61,73418.0
2024-12-16 11:30:00,186.55,186.96,186.32,186.84,75213.0,186.55,186.96,186.32,186.84,75213.0
2024-12-16 12:00:00,186.75,187.67,186.59,187.22,36049.0,186.75,187.67,186.59,187.22,36049.0
2024-12-16 12:30:00,187.24,187.76,187.12,187.37,51235.0,187.24,187.76,187.12,187.37,51235.0
2024-12-16 13:00:00,187.5,187.69,187.28,187.69,27464.0,187.5,187.69,187.28,187.69,27464.0
2024-12-16 13:30:00,187.69,188.13,187.4,187.82,26700.0,187.69,188.13,187.4,187.82,26700.0
2024-12-16 14:00:00,187.82,188.2,187.71,188.19,20539.0,187.82,188.2,187.71,188.19,20539.0
2024-12-16 14:30:00,188.08,188.71,188.0,188.54,70476.0,188.08,188.71,188.0,188.54,70476.0
2024-12-16 15:00:00,188.54,188.62,187.95,188.53,60971.0,188.54,188.62,187.95,188.53,60971.0
2024-12-16 15:30:00,188.56,188.78,186.95,187.13,211950.0,188.56,188.78,186.95,187.13,211950.0
2024-12-17 09:30:00,186.64,187.25,185.91,186.71,51822.0,186.64,187.25,185.91,186.71,51822.0
2024-12-17 10:00:00,186.68,186.68,185.95,186.03,38060.0,186.68,186.68,185.95,186.03,38060.0
2024-12-17 10:30:00,186.06,187.11,185.85,187.0,48342.0,186.06,187.11,185.85,187.0,48342.0
2024-12-17 11:00:00,187.0,187.25,186.73,187.0,23104.0,187.0,187.25,186.73,187.0,23104.0
2024-12-17 11:30:00,186.96,187.32,186.7,186.7,31420.0,186.96,187.32,186.7,186.7,31420.0
2024-12-17 12:00:00,186.78,186.95,186.53,186.83,11205.0,186.78,186.95,186.53,186.83,11205.0
2024-12-17 12:30:00,186.81,187.2,186.7,186.88,18089.0,186.81,187.2,186.7,186.88,18089.0
2024-12-17 13:00:00,186.86,187.0,186.6,186.78,14226.0,186.86,187.0,186.6,186.78,14226.0
2024-12-17 13:30:00,186.8,187.27,186.78,187.07,16255.0,186.8,187.27,186.78,187.07,16255.0
2024-12-17 14:00:00,186.97,187.01,186.58,186.58,12527.0,186.97,187.01,186.58,186.58,12527.0
2024-12-17 14:30:00,186.6,186.72,186.38,186.4,6644.0,186.6,186.72,186.38,186.4,6644.0
2024-12-17 15:00:00,186.4,186.47,186.13,186.41,39261.0,186.4,186.47,186.13,186.41,39261.0
2024-12-17 15:30:00,186.41,186.46,185.87,185.91,86293.0,186.41,186.46,185.87,185.91,86293.0
2024-12-18 09:30:00,186.52,187.0,184.99,184.99,31555.0,186.52,187.0,184.99,184.99,31555.0
2024-12-18 10:00:00,185.03,186.57,184.89,186.57,35082.0,185.03,186.57,184.89,186.57,35082.0
2024-12-18 10:30:00,186.78,187.69,186.72,187.23,47012.0,186.78,187.69,186.72,187.23,47012.0
2024-12-18 11:00:00,187.23,187.3,186.7,187.29,32334.0,187.23,187.3,186.7,187.29,32334.0
2024-12-18 11:30:00,187.3,188.4,187.2,188.38,47446.0,187.3,188.4,187.2,188.38,47446.0
2024-12-18 12:00:00,188.28,188.35,187.66,187.93,62581.0,188.28,188.35,187.66,187.93,62581.0
2024-12-18 12:30:00,187.93,188.18,187.79,188.17,50071.0,187.93,188.18,187.79,188.17,50071.0
2024-12-18 13:00:00,188.09,188.25,187.7,187.77,52349.0,188.09,188.25,187.7,187.77,52349.0
2024-12-18 13:30:00,187.84,187.99,186.89,186.9,40183.0,187.84,187.99,186.89,186.9,40183.0
2024-12-18 14:00:00,186.97,187.22,185.31,185.31,26110.0,186.97,187.22,185.31,185.31,26110.0
2024-12-18 14:30:00,185.31,185.47,183.76,183.9,31089.0,185.31,185.47,183.76,183.9,31089.0
2024-12-18 15:00:00,183.63,183.99,183.27,183.62,85411.0,183.63,183.99,183.27,183.62,85411.0
2024-12-18 15:30:00,183.7,183.91,181.64,181.8,205905.0,183.7,183.91,181.64,181.8,205905.0
2024-12-19 09:30:00,183.78,184.49,181.87,181.87,74301.0,183.78,184.49,181.87,181.87,74301.0
2024-12-19 10:00:00,181.91,182.89,181.49,181.8,25585.0,181.91,182.89,181.49,181.8,25585.0
2024-12-19 10:30:00,181.94,182.17,181.16,181.79,39737.0,181.94,182.17,181.16,181.79,39737.0
2024-12-19 11:00:00,181.79,182.0,181.27,181.88,26260.0,181.79,182.0,181.27,181.88,26260.0
2024-12-19 11:30:00,181.94,182.38,181.73,181.83,22422.0,181.94,182.38,181.73,181.83,22422.0
2024-12-19 12:00:00,181.83,181.96,181.46,181.6,12666.0,181.83,181.96,181.46,181.6,12666.0
2024-12-19 12:30:00,181.58,182.03,181.48,182.0,9647.0,181.58,182.03,181.48,182.0,9647.0
2024-12-19 13:00:00,181.81,182.15,181.42,182.15,10624.0,181.81,182.15,181.42,182.15,10624.0
2024-12-19 13:30:00,182.09,182.15,181.8,182.15,10625.0,182.09,182.15,181.8,182.15,10625.0
2024-12-19 14:00:00,182.16,182.18,181.77,182.0,13319.0,182.16,182.18,181.77,182.0,13319.0
2024-12-19 14:30:00,181.94,182.11,181.84,181.84,13151.0,181.94,182.11,181.84,181.84,13151.0
2024-12-19 15:00:00,181.86,182.34,181.63,182.02,33560.0,181.86,182.34,181.63,182.02,33560.0
2024-12-19 15:30:00,181.98,182.25,181.28,181.3,143134.0,181.98,182.25,181.28,181.3,143134.0
2024-12-20 09:30:00,179.75,181.82,179.0,180.74,324240.0,179.75,181.82,179.0,180.74,324240.0
2024-12-20 10:00:00,180.9,181.8,180.14,181.56,39810.0,180.9,181.8,180.14,181.56,39810.0
2024-12-20 10:30:00,181.81,182.61,181.81,182.54,25284.0,181.81,182.61,181.81,182.54,25284.0
2024-12-20 11:00:00,182.49,183.54,182.45,183.49,45925.0,182.49,183.54,182.45,183.49,45925.0
2024-12-20 11:30:00,183.51,184.2,183.12,184.03,50839.0,183.51,184.2,183.12,184.03,50839.0
2024-12-20 12:00:00,183.86,184.11,183.57,183.87,11901.0,183.86,184.11,183.57,183.87,11901.0
2024-12-20 12:30:00,183.88,184.04,183.32,183.85,21680.0,183.88,184.04,183.32,183.85,21680.0
2024-12-20 13:00:00,183.86,183.86,182.69,182.81,50941.0,183.86,183.86,182.69,182.81,50941.0
2024-12-20 13:30:00,182.83,182.96,182.48,182.64,14706.0,182.83,182.96,182.48,182.64,14706.0
2024-12-20 14:00:00,182.64,182.78,182.06,182.5,29597.0,182.64,182.78,182.06,182.5,29597.0
2024-12-20 14:30:00,182.5,182.67,182.09,182.3,20655.0,182.5,182.67,182.09,182.3,20655.0
2024-12-20 15:00:00,182.32,182.55,181.75,181.8,44198.0,182.32,182.55,181.75,181.8,44198.0
2024-12-20 15:30:00,181.81,182.4,181.25,181.96,303898.0,181.81,182.4,181.25,181.96,303898.0
2024-12-23 09:30:00,181.09,182.57,181.08,181.82,70133.0,181.09,182.57,181.08,181.82,70133.0
2024-12-23 10:00:00,181.74,181.89,181.2,181.89,21901.0,181.74,181.89,181.2,181.89,21901.0
2024-12-23 10:30:00,181.9,182.34,181.79,182.1,46673.0,181.9,182.34,181.79,182.1,46673.0
2024-12-23 11:00:00,182.12,182.26,181.74,181.85,15046.0,182.12,182.26,181.74,181.85,15046.0
2024-12-23 11:30:00,181.92,182.06,181.5,181.62,31299.0,181.92,182.06,181.5,181.62,31299.0
2024-12-23 12:00:00,181.69,181.94,181.35,181.91,12345.0,181.69,181.94,181.35,181.91,12345.0
2024-12-23 12:30:00,181.99,182.2,181.82,181.92,32282.0,181.99,182.2,181.82,181.92,32282.0
2024-12-23 13:00:00,181.88,182.0,181.3,181.81,21831.0,181.88,182.0,181.3,181.81,21831.0
2024-12-23 13:30:00,181.79,182.26,181.72,182.26,16300.0,181.79,182.26,181.72,182.26,16300.0
2024-12-23 14:00:00,182.22,182.33,181.92,182.11,28330.0,182.22,182.33,181.92,182.11,28330.0
2024-12-23 14:30:00,182.16,182.34,181.8,181.93,15375.0,182.16,182.34,181.8,181.93,15375.0
2024-12-23 15:00:00,181.92,182.39,181.91,182.27,27940.0,181.92,182.39,181.91,182.27,27940.0
2024-12-23 15:30:00,182.39,183.37,182.39,183.2,126016.0,182.39,183.37,182.39,183.2,126016.0
2024-12-24 09:30:00,184.0,184.82,183.63,184.23,42067.0,184.0,184.82,183.63,184.23,42067.0
2024-12-24 10:00:00,184.06,184.71,183.96,184.7,15665.0,184.06,184.71,183.96,184.7,15665.0
2024-12-24 10:30:00,184.61,185.17,184.61,185.0,17051.0,184.61,185.17,184.61,185.0,17051.0
2024-12-24 11:00:00,185.01,185.72,185.01,185.67,23235.0,185.01,185.72,185.01,185.67,23235.0
2024-12-24 11:30:00,185.73,185.82,185.2,185.37,20290.0,185.73,185.82,185.2,185.37,20290.0
2024-12-24 12:00:00,185.42,185.56,185.1,185.16,13420.0,185.42,185.56,185.1,185.16,13420.0
2024-12-24 12:30:00,185.14,185.46,184.9,185.4,42201.0,185.14,185.46,184.9,185.4,42201.0
2024-12-26 09:30:00,184.75,185.53,184.71,185.15,16402.0,184.75,185.53,184.71,185.15,16402.0
2024-12-26 10:00:00,185.09,185.82,184.89,185.71,9290.0,185.09,185.82,184.89,185.71,9290.0
2024-12-26 10:30:00,185.75,186.05,185.74,186.0,9301.0,185.75,186.05,185.74,186.0,9301.0
2024-12-26 11:00:00,186.07,186.19,185.88,186.0,15513.0,186.07,186.19,185.88,186.0,15513.0
2024-12-26 11:30:00,186.08,186.67,186.08,186.61,8291.0,186.08,186.67,186.08,186.61,8291.0
2024-12-26 12:00:00,186.55,186.55,186.09,186.12,7078.0,186.55,186.55,186.09,186.12,7078.0
2024-12-26 12:30:00,186.23,186.38,186.06,186.14,9034.0,186.23,186.38,186.06,186.14,9034.0
2024-12-26 13:00:00,186.16,186.49,186.06,186.49,6298.0,186.16,186.49,186.06,186.49,6298.0
2024-12-26 13:30:00,186.43,186.58,186.05,186.57,11616.0,186.43,186.58,186.05,186.57,11616.0
2024-12-26 14:00:00,186.48,186.79,186.46,186.72,9691.0,186.48,186.79,186.46,186.72,9691.0
2024-12-26 14:30:00,186.79,187.02,186.67,186.87,17823.0,186.79,187.02,186.67,186.87,17823.0
2024-12-26 15:00:00,186.95,187.4,186.77,187.32,28374.0,186.95,187.4,186.77,187.32,28374.0
2024-12-26 15:30:00,187.29,187.56,187.11,187.2,107611.0,187.29,187.56,187.11,187.2,107611.0
2024-12-27 09:30:00,187.43,188.36,185.88,186.59,59752.0,187.43,188.36,185.88,186.59,59752.0
2024-12-27 10:00:00,186.52,186.52,184.93,185.62,44654.0,186.52,186.52,184.93,185.62,44654.0
2024-12-27 10:30:00,185.55,186.0,185.26,185.92,20164.0,185.55,186.0,185.26,185.92,20164.0
2024-12-27 11:00:00,185.91,186.19,185.53,186.19,30282.0,185.91,186.19,185.53,186.19,30282.0
2024-12-27 11:30:00,186.21,186.21,185.05,185.22,12397.0,186.21,186.21,185.05,185.22,12397.0
2024-12-27 12:00:00,185.13,185.28,184.73,185.1,27911.0,185.13,185.28,184.73,185.1,27911.0
2024-12-27 12:30:00,185.1,185.31,184.69,185.03,26254.0,185.1,185.31,184.69,185.03,26254.0
2024-12-27 13:00:00,185.14,185.29,184.91,185.15,8011.0,185.14,185.29,184.91,185.15,8011.0
2024-12-27 13:30:00,185.08,185.7,185.08,185.57,10839.0,185.08,185.7,185.08,185.57,10839.0
2024-12-27 14:00:00,185.66,185.81,185.54,185.75,8424.0,185.66,185.81,185.54,185.75,8424.0
2024-12-27 14:30:00,185.68,186.51,185.62,186.45,22618.0,185.68,186.51,185.62,186.45,22618.0
2024-12-27 15:00:00,186.39,186.4,185.78,185.99,10364.0,186.39,186.4,185.78,185.99,10364.0
2024-12-27 15:30:00,185.96,186.61,185.76,186.47,77384.0,185.96,186.61,185.76,186.47,77384.0
2024-12-30 09:30:00,184.42,184.95,182.36,182.5,62847.0,184.42,184.95,182.36,182.5,62847.0
2024-12-30 10:00:00,182.5,182.99,182.0,182.47,34964.0,182.5,182.99,182.0,182.47,34964.0
2024-12-30 10:30:00,182.48,183.87,182.44,183.83,27829.0,182.48,183.87,182.44,183.83,27829.0
2024-12-30 11:00:00,183.83,184.57,183.59,184.56,44933.0,183.83,184.57,183.59,184.56,44933.0
2024-12-30 11:30:00,184.56,185.39,184.35,185.33,38606.0,184.56,185.39,184.35,185.33,38606.0
2024-12-30 12:00:00,185.33,185.66,184.87,185.18,33009.0,185.33,185.66,184.87,185.18,33009.0
2024-12-30 12:30:00,185.11,185.46,184.98,185.27,10170.0,185.11,185.46,184.98,185.27,10170.0
2024-12-30 13:00:00,185.25,185.34,184.76,185.01,21831.0,185.25,185.34,184.76,185.01,21831.0
2024-12-30 13:30:00,184.96,185.93,184.96,185.77,29135.0,184.96,185.93,184.96,185.77,29135.0
2024-12-30 14:00:00,185.71,185.84,184.79,185.4,32510.0,185.71,185.84,184.79,185.4,32510.0
2024-12-30 14:30:00,185.39,185.62,185.01,185.47,31765.0,185.39,185.62,185.01,185.47,31765.0
2024-12-30 15:00:00,185.47,185.6,185.13,185.21,42611.0,185.47,185.6,185.13,185.21,42611.0
2024-12-30 15:30:00,185.26,185.4,184.44,184.63,171788.0,185.26,185.4,184.44,184.63,171788.0
2024-12-31 09:30:00,184.77,185.57,184.27,184.83,38276.0,184.77,185.57,184.27,184.83,38276.0
2024-12-31 10:00:00,184.84,185.77,184.41,185.37,105068.0,184.84,185.77,184.41,185.37,105068.0
2024-12-31 10:30:00,185.25,185.75,184.95,185.22,25914.0,185.25,185.75,184.95,185.22,25914.0
2024-12-31 11:00:00,185.22,185.22,184.66,184.97,31181.0,185.22,185.22,184.66,184.97,31181.0
2024-12-31 11:30:00,184.91,185.25,184.73,184.97,18407.0,184.91,185.25,184.73,184.97,18407.0
2024-12-31 12:00:00,184.94,185.05,184.17,184.18,32227.0,184.94,185.05,184.17,184.18,32227.0
2024-12-31 12:30:00,184.18,184.49,183.82,184.49,14664.0,184.18,184.49,183.82,184.49,14664.0
2024-12-31 13:00:00,184.45,184.51,183.65,183.78,11025.0,184.45,184.51,183.65,183.78,11025.0
2024-12-31 13:30:00,183.83,184.28,183.79,184.17,15072.0,183.83,184.28,183.79,184.17,15072.0
2024-12-31 14:00:00,184.18,184.63,183.97,184.01,14607.0,184.18,184.63,183.97,184.01,14607.0
2024-12-31 14:30:00,184.0,184.39,183.85,184.39,14624.0,184.0,184.39,183.85,184.39,14624.0
2024-12-31 15:00:00,184.34,184.57,184.0,184.47,15153.0,184.34,184.57,184.0,184.47,15153.0
2024-12-31 15:30:00,184.63,184.7,183.87,184.08,86036.0,184.63,184.7,183.87,184.08,86036.0
2025-01-02 09:30:00,184.66,185.11,182.11,184.23,56773.0,184.66,185.11,182.11,184.23,56773.0
2025-01-02 10:00:00,184.29,184.37,182.14,182.38,43483.0,184.29,184.37,182.14,182.38,43483.0
2025-01-02 10:30:00,182.22,182.36,181.42,182.12,31119.0,182.22,182.36,181.42,182.12,31119.0
2025-01-02 11:00:00,182.09,182.35,181.35,182.35,29762.0,182.09,182.35,181.35,182.35,29762.0
2025-01-02 11:30:00,182.26,182.67,182.09,182.46,25921.0,182.26,182.67,182.09,182.46,25921.0
2025-01-02 12:00:00,182.38,182.89,182.2,182.48,34876.0,182.38,182.89,182.2,182.48,34876.0
2025-01-02 12:30:00,182.38,182.53,181.2,181.39,31206.0,182.38,182.53,181.2,181.39,31206.0
2025-01-02 13:00:00,181.4,181.55,180.87,181.25,20354.0,181.4,181.55,180.87,181.25,20354.0
2025-01-02 13:30:00,181.14,181.85,181.0,181.85,33563.0,181.14,181.85,181.0,181.85,33563.0
2025-01-02 14:00:00,181.77,182.32,181.63,182.15,19760.0,181.77,182.32,181.63,182.15,19760.0
2025-01-02 14:30:00,182.16,182.32,181.74,181.76,22159.0,182.16,182.32,181.74,181.76,22159.0
2025-01-02 15:00:00,181.75,182.94,181.75,182.83,31420.0,181.75,182.94,181.75,182.83,31420.0
2025-01-02 15:30:00,182.84,183.5,182.75,183.04,135484.0,182.84,183.5,182.75,183.04,135484.0
2025-01-03 09:30:00,184.6,186.23,184.2,186.13,56230.0,184.6,186.23,184.2,186.13,56230.0
2025-01-03 10:00:00,185.93,186.77,185.56,186.52,29247.0,185.93,186.77,185.56,186.52,29247.0
2025-01-03 10:30:00,186.45,187.99,186.21,187.99,44171.0,186.45,187.99,186.21,187.99,44171.0
2025-01-03 11:00:00,187.98,188.22,187.27,188.19,94203.0,187.98,188.22,187.27,188.19,94203.0
2025-01-03 11:30:00,188.26,188.65,188.19,188.31,38788.0,188.26,188.65,188.19,188.31,38788.0
2025-01-03 12:00:00,188.31,189.1,188.15,188.91,47177.0,188.31,189.1,188.15,188.91,47177.0
2025-01-03 12:30:00,188.89,189.18,188.7,188.85,14667.0,188.89,189.18,188.7,188.85,14667.0
2025-01-03 13:00:00,188.71,188.98,188.47,188.84,38578.0,188.71,188.98,188.47,188.84,38578.0
2025-01-03 13:30:00,188.83,188.98,188.53,188.64,21002.0,188.83,188.98,188.53,188.64,21002.0
2025-01-03 14:00:00,188.66,188.84,188.44,188.69,22092.0,188.66,188.84,188.44,188.69,22092.0
2025-01-03 14:30:00,188.68,188.83,188.59,188.77,23382.0,188.68,188.83,188.59,188.77,23382.0
2025-01-03 15:00:00,188.68,189.06,188.38,189.06,52188.0,188.68,189.06,188.38,189.06,52188.0
2025-01-03 15:30:00,189.01,189.06,188.36,188.86,146720.0,189.01,189.06,188.36,188.86,146720.0
2025-01-06 09:30:00,190.35,192.14,190.0,191.56,100290.0,190.35,192.14,190.0,191.56,100290.0
2025-01-06 10:00:00,191.42,191.71,190.69,190.87,40156.0,191.42,191.71,190.69,190.87,40156.0
2025-01-06 10:30:00,190.88,190.88,189.9,190.16,36795.0,190.88,190.88,189.9,190.16,36795.0
2025-01-06 11:00:00,190.17,191.18,190.11,190.78,35458.0,190.17,191.18,190.11,190.78,35458.0
2025-01-06 11:30:00,190.78,190.82,190.39,190.62,20082.0,190.78,190.82,190.39,190.62,20082.0
2025-01-06 12:00:00,190.5,190.53,189.74,189.79,20094.0,190.5,190.53,189.74,189.79,20094.0
2025-01-06 12:30:00,189.79,189.93,189.19,189.29,18081.0,189.79,189.93,189.19,189.29,18081.0
2025-01-06 13:00:00,189.31,189.43,188.99,189.15,17837.0,189.31,189.43,188.99,189.15,17837.0
2025-01-06 13:30:00,189.14,189.3,188.31,188.53,25597.0,189.14,189.3,188.31,188.53,25597.0
2025-01-06 14:00:00,188.45,188.65,188.35,188.56,18116.0,188.45,188.65,188.35,188.56,18116.0
2025-01-06 14:30:00,188.59,189.07,188.53,188.57,21583.0,188.59,189.07,188.53,188.57,21583.0
2025-01-06 15:00:00,188.57,189.24,188.45,189.22,26036.0,188.57,189.24,188.45,189.22,26036.0
2025-01-06 15:30:00,189.24,189.63,188.77,189.02,136662.0,189.24,189.63,188.77,189.02,136662.0
2025-01-07 09:30:00,188.09,188.71,184.01,184.12,109413.0,188.09,188.71,184.01,184.12,109413.0
2025-01-07 10:00:00,184.01,184.12,182.79,183.39,84786.0,184.01,184.12,182.79,183.39,84786.0
2025-01-07 10:30:00,183.42,183.63,181.62,183.49,222590.0,183.42,183.63,181.62,183.49,222590.0
2025-01-07 11:00:00,183.48,186.04,182.1,183.27,178094.0,183.48,186.04,182.1,183.27,178094.0
2025-01-07 11:30:00,183.31,183.95,182.78,182.91,74563.0,183.31,183.95,182.78,182.91,74563.0
2025-01-07 12:00:00,183.0,183.23,181.56,181.66,58854.0,183.0,183.23,181.56,181.66,58854.0
2025-01-07 12:30:00,181.73,181.96,180.87,181.71,60211.0,181.73,181.96,180.87,181.71,60211.0
2025-01-07 13:00:00,181.66,182.32,181.58,182.02,56212.0,181.66,182.32,181.58,182.02,56212.0
2025-01-07 13:30:00,181.98,182.26,181.67,182.11,27083.0,181.98,182.26,181.67,182.11,27083.0
2025-01-07 14:00:00,182.05,182.96,182.0,182.9,31465.0,182.05,182.96,182.0,182.9,31465.0
2025-01-07 14:30:00,182.9,183.01,182.3,182.66,26001.0,182.9,183.01,182.3,182.66,26001.0
2025-01-07 15:00:00,182.68,182.76,181.46,181.79,48659.0,182.68,182.76,181.46,181.79,48659.0
2025-01-07 15:30:00,181.85,182.49,181.44,181.81,145498.0,181.85,182.49,181.44,181.81,145498.0
2025-01-08 09:30:00,181.78,182.27,180.17,180.73,61011.0,181.78,182.27,180.17,180.73,61011.0
2025-01-08 10:00:00,180.71,182.12,180.63,181.93,62660.0,180.71,182.12,180.63,181.93,62660.0
2025-01-08 10:30:00,182.06,182.65,181.4,182.57,34510.0,182.06,182.65,181.4,182.57,34510.0
2025-01-08 11:00:00,182.5,183.13,182.27,182.37,59123.0,182.5,183.13,182.27,182.37,59123.0
2025-01-08 11:30:00,182.33,183.58,182.32,183.43,42241.0,182.33,183.58,182.32,183.43,42241.0
2025-01-08 12:00:00,183.43,183.48,182.11,182.11,27562.0,183.43,183.48,182.11,182.11,27562.0
2025-01-08 12:30:00,182.15,182.26,181.86,182.04,54364.0,182.15,182.26,181.86,182.04,54364.0
2025-01-08 13:00:00,182.07,182.56,182.07,182.46,24566.0,182.07,182.56,182.07,182.46,24566.0
2025-01-08 13:30:00,182.41,182.42,181.81,182.06,17728.0,182.41,182.42,181.81,182.06,17728.0
2025-01-08 14:00:00,182.1,183.53,181.9,183.39,34745.0,182.1,183.53,181.9,183.39,34745.0
2025-01-08 14:30:00,183.38,183.38,182.72,183.13,62701.0,183.38,183.38,182.72,183.13,62701.0
2025-01-08 15:00:00,183.13,183.68,183.04,183.46,38157.0,183.13,183.68,183.04,183.46,38157.0
2025-01-08 15:30:00,183.45,183.91,183.06,183.74,92585.0,183.45,183.91,183.06,183.74,92585.0
2025-01-10 09:30:00,181.9,182.88,179.48,180.01,95378.0,181.9,182.88,179.48,180.01,95378.0
2025-01-10 10:00:00,180.0,180.01,177.75,178.74,55658.0,180.0,180.01,177.75,178.74,55658.0
2025-01-10 10:30:00,178.56,178.94,177.81,177.99,35068.0,178.56,178.94,177.81,177.99,35068.0
2025-01-10 11:00:00,177.85,178.1,177.35,177.5,38157.0,177.85,178.1,177.35,177.5,38157.0
2025-01-10 11:30:00,177.53,178.15,177.38,178.0,32066.0,177.53,178.15,177.38,178.0,32066.0
2025-01-10 12:00:00,178.03,178.07,177.44,178.0,35855.0,178.03,178.07,177.44,178.0,35855.0
2025-01-10 12:30:00,178.07,178.99,177.99,178.71,17707.0,178.07,178.99,177.99,178.71,17707.0
2025-01-10 13:00:00,178.79,179.47,178.63,179.37,17688.0,178.79,179.47,178.63,179.37,17688.0
2025-01-10 13:30:00,179.46,179.78,179.28,179.61,24290.0,179.46,179.78,179.28,179.61,24290.0
2025-01-10 14:00:00,179.6,179.67,178.97,179.46,17374.0,179.6,179.67,178.97,179.46,17374.0
2025-01-10 14:30:00,179.55,179.55,179.1,179.26,21927.0,179.55,179.55,179.1,179.26,21927.0
2025-01-10 15:00:00,179.34,179.38,178.66,178.7,29735.0,179.34,179.38,178.66,178.7,29735.0
2025-01-10 15:30:00,178.7,179.3,178.52,178.57,103399.0,178.7,179.3,178.52,178.57,103399.0
2025-01-13 09:30:00,178.61,179.54,177.92,179.23,48662.0,178.61,179.54,177.92,179.23,48662.0
2025-01-13 10:00:00,179.2,179.74,179.08,179.39,19317.0,179.2,179.74,179.08,179.39,19317.0
2025-01-13 10:30:00,179.43,179.98,179.41,179.57,27002.0,179.43,179.98,179.41,179.57,27002.0
2025-01-13 11:00:00,179.52,179.55,178.75,178.81,24759.0,179.52,179.55,178.75,178.81,24759.0
2025-01-13 11:30:00,178.8,179.31,178.26,178.34,16637.0,178.8,179.31,178.26,178.34,16637.0
2025-01-13 12:00:00,178.28,179.04,178.26,178.76,12706.0,178.28,179.04,178.26,178.76,12706.0
2025-01-13 12:30:00,178.76,179.04,178.67,178.9,17646.0,178.76,179.04,178.67,178.9,17646.0
2025-01-13 13:00:00,178.9,179.05,178.77,179.04,12078.0,178.9,179.05,178.77,179.04,12078.0
2025-01-13 13:30:00,179.14,179.24,178.71,178.91,14100.0,179.14,179.24,178.71,178.91,14100.0
2025-01-13 14:00:00,178.87,179.12,178.55,179.04,28076.0,178.87,179.12,178.55,179.04,28076.0
2025-01-13 14:30:00,179.05,179.41,178.92,179.29,17387.0,179.05,179.41,178.92,179.29,17387.0
2025-01-13 15:00:00,179.29,179.59,179.11,179.13,21514.0,179.29,179.59,179.11,179.13,21514.0
2025-01-13 15:30:00,179.07,179.14,178.65,178.79,110324.0,179.07,179.14,178.65,178.79,110324.0
2025-01-14 09:30:00,179.17,179.78,178.65,179.18,30066.0,179.17,179.78,178.65,179.18,30066.0
2025-01-14 10:00:00,179.15,181.28,179.15,180.87,45545.0,179.15,181.28,179.15,180.87,45545.0
2025-01-14 10:30:00,180.8,181.53,180.46,181.22,23828.0,180.8,181.53,180.46,181.22,23828.0
2025-01-14 11:00:00,181.2,181.25,180.52,180.65,29403.0,181.2,181.25,180.52,180.65,29403.0
2025-01-14 11:30:00,180.76,180.97,180.06,180.06,11573.0,180.76,180.97,180.06,180.06,11573.0
2025-01-14 12:00:00,180.03,180.59,180.02,180.25,11503.0,180.03,180.59,180.02,180.25,11503.0
2025-01-14 12:30:00,180.11,180.45,179.57,180.04,7556.0,180.11,180.45,179.57,180.04,7556.0
2025-01-14 13:00:00,180.02,180.69,180.02,180.6,10286.0,180.02,180.69,180.02,180.6,10286.0
2025-01-14 13:30:00,180.6,181.04,180.48,181.0,8334.0,180.6,181.04,180.48,181.0,8334.0
2025-01-14 14:00:00,181.0,181.0,180.48,180.49,20216.0,181.0,181.0,180.48,180.49,20216.0
2025-01-14 14:30:00,180.45,180.83,179.91,179.91,12056.0,180.45,180.83,179.91,179.91,12056.0
2025-01-14 15:00:00,179.8,180.01,179.38,179.9,13422.0,179.8,180.01,179.38,179.9,13422.0
2025-01-14 15:30:00,179.94,180.46,179.78,180.08,138669.0,179.94,180.46,179.78,180.08,138669.0
2025-01-15 09:30:00,183.4,183.8,182.41,183.3,43464.0,183.4,183.8,182.41,183.3,43464.0
2025-01-15 10:00:00,183.18,183.58,182.28,182.41,36776.0,183.18,183.58,182.28,182.41,36776.0
2025-01-15 10:30:00,182.2,182.36,180.46,180.53,42412.0,182.2,182.36,180.46,180.53,42412.0
2025-01-15 11:00:00,180.52,180.98,180.1,180.14,28223.0,180.52,180.98,180.1,180.14,28223.0
2025-01-15 11:30:00,180.17,180.41,179.58,180.23,29198.0,180.17,180.41,179.58,180.23,29198.0
2025-01-15 12:00:00,180.24,180.6,180.21,180.57,16503.0,180.24,180.6,180.21,180.57,16503.0
2025-01-15 12:30:00,180.56,180.98,180.3,180.9,17203.0,180.56,180.98,180.3,180.9,17203.0
2025-01-15 13:00:00,180.92,181.15,180.6,181.15,29925.0,180.92,181.15,180.6,181.15,29925.0
2025-01-15 13:30:00,181.28,181.54,181.0,181.37,16184.0,181.28,181.54,181.0,181.37,16184.0
2025-01-15 14:00:00,181.44,181.76,181.39,181.61,16728.0,181.44,181.76,181.39,181.61,16728.0
2025-01-15 14:30:00,181.71,181.82,181.59,181.65,10143.0,181.71,181.82,181.59,181.65,10143.0
2025-01-15 15:00:00,181.64,181.94,181.61,181.68,22818.0,181.64,181.94,181.61,181.68,22818.0
2025-01-15 15:30:00,181.68,181.77,181.21,181.29,74229.0,181.68,181.77,181.21,181.29,74229.0
2025-01-16 09:30:00,182.27,182.78,181.26,181.61,64339.0,182.27,182.78,181.26,181.61,64339.0
2025-01-16 10:00:00,181.5,182.41,181.31,182.23,24465.0,181.5,182.41,181.31,182.23,24465.0
2025-01-16 10:30:00,182.23,182.5,181.78,182.49,22844.0,182.23,182.5,181.78,182.49,22844.0
2025-01-16 11:00:00,182.56,183.23,182.38,183.02,32169.0,182.56,183.23,182.38,183.02,32169.0
2025-01-16 11:30:00,182.96,183.22,182.61,183.11,17921.0,182.96,183.22,182.61,183.11,17921.0
2025-01-16 12:00:00,183.11,183.26,182.73,183.09,25797.0,183.11,183.26,182.73,183.09,25797.0
2025-01-16 12:30:00,183.02,183.48,182.84,183.46,22547.0,183.02,183.48,182.84,183.46,22547.0
2025-01-16 13:00:00,183.46,184.46,183.41,184.01,25245.0,183.46,184.46,183.41,184.01,25245.0
2025-01-16 13:30:00,184.01,184.22,183.22,183.34,24428.0,184.01,184.22,183.22,183.34,24428.0
2025-01-16 14:00:00,183.3,183.88,183.11,183.82,35704.0,183.3,183.88,183.11,183.82,35704.0
2025-01-16 14:30:00,183.65,183.92,183.49,183.87,15721.0,183.65,183.92,183.49,183.87,15721.0
2025-01-16 15:00:00,183.85,184.4,183.8,184.26,44169.0,183.85,184.4,183.8,184.26,44169.0
2025-01-16 15:30:00,184.22,184.41,183.33,183.37,110464.0,184.22,184.41,183.33,183.37,110464.0
2025-01-17 09:30:00,186.6,186.95,185.52,185.86,209886.0,186.6,186.95,185.52,185.86,209886.0
2025-01-17 10:00:00,185.81,186.14,184.82,185.02,62444.0,185.81,186.14,184.82,185.02,62444.0
2025-01-17 10:30:00,185.14,185.32,184.96,185.17,52939.0,185.14,185.32,184.96,185.17,52939.0
2025-01-17 11:00:00,185.12,185.4,184.85,185.23,18264.0,185.12,185.4,184.85,185.23,18264.0
2025-01-17 11:30:00,185.24,185.88,185.08,185.88,40365.0,185.24,185.88,185.08,185.88,40365.0
2025-01-17 12:00:00,185.79,186.44,185.73,186.09,47517.0,185.79,186.44,185.73,186.09,47517.0
2025-01-17 12:30:00,186.22,186.24,185.78,185.84,10408.0,186.22,186.24,185.78,185.84,10408.0
2025-01-17 13:00:00,185.88,186.29,185.85,186.29,19139.0,185.88,186.29,185.85,186.29,19139.0
2025-01-17 13:30:00,186.24,186.52,186.08,186.24,11293.0,186.24,186.52,186.08,186.24,11293.0
2025-01-17 14:00:00,186.26,186.53,186.06,186.35,42470.0,186.26,186.53,186.06,186.35,42470.0
2025-01-17 14:30:00,186.35,186.68,186.33,186.41,25374.0,186.35,186.68,186.33,186.41,25374.0
2025-01-17 15:00:00,186.41,186.52,186.12,186.29,64224.0,186.41,186.52,186.12,186.29,64224.0
2025-01-17 15:30:00,186.25,186.7,186.16,186.49,174329.0,186.25,186.7,186.16,186.49,174329.0
2025-01-21 09:30:00,187.55,189.04,186.5,186.66,79196.0,187.55,189.04,186.5,186.66,79196.0
2025-01-21 10:00:00,186.74,187.53,186.19,187.4,58441.0,186.74,187.53,186.19,187.4,58441.0
2025-01-21 10:30:00,187.28,187.84,187.13,187.33,35341.0,187.28,187.84,187.13,187.33,35341.0
2025-01-21 11:00:00,187.28,187.65,187.01,187.38,29073.0,187.28,187.65,187.01,187.38,29073.0
2025-01-21 11:30:00,187.36,187.54,186.88,187.4,36128.0,187.36,187.54,186.88,187.4,36128.0
2025-01-21 12:00:00,187.4,187.72,187.1,187.23,33640.0,187.4,187.72,187.1,187.23,33640.0
2025-01-21 12:30:00,187.19,187.35,187.05,187.32,15289.0,187.19,187.35,187.05,187.32,15289.0
2025-01-21 13:00:00,187.28,187.37,186.85,186.9,14854.0,187.28,187.37,186.85,186.9,14854.0
2025-01-21 13:30:00,186.88,186.96,186.36,186.52,15340.0,186.88,186.96,186.36,186.52,15340.0
2025-01-21 14:00:00,186.5,186.66,186.08,186.12,137238.0,186.5,186.66,186.08,186.12,137238.0
2025-01-21 14:30:00,186.12,186.24,185.77,186.03,43443.0,186.12,186.24,185.77,186.03,43443.0
2025-01-21 15:00:00,186.02,186.03,184.66,184.68,48335.0,186.02,186.03,184.66,184.68,48335.0
2025-01-21 15:30:00,184.65,185.21,184.42,185.18,124082.0,184.65,185.21,184.42,185.18,124082.0
2025-01-22 09:30:00,185.36,186.6,183.54,185.28,39759.0,185.36,186.6,183.54,185.28,39759.0
2025-01-22 10:00:00,185.16,186.25,185.06,185.78,24915.0,185.16,186.25,185.06,185.78,24915.0
2025-01-22 10:30:00,185.84,186.24,185.54,185.95,15082.0,185.84,186.24,185.54,185.95,15082.0
2025-01-22 11:00:00,186.06,187.16,185.94,186.97,18569.0,186.06,187.16,185.94,186.97,18569.0
2025-01-22 11:30:00,187.0,187.23,186.3,186.56,19909.0,187.0,187.23,186.3,186.56,19909.0
2025-01-22 12:00:00,186.58,186.58,185.82,185.83,19929.0,186.58,186.58,185.82,185.83,19929.0
2025-01-22 12:30:00,185.92,186.24,185.77,185.92,13938.0,185.92,186.24,185.77,185.92,13938.0
2025-01-22 13:00:00,185.81,186.0,185.63,185.74,13744.0,185.81,186.0,185.63,185.74,13744.0
2025-01-22 13:30:00,185.7,186.77,185.36,186.77,58600.0,185.7,186.77,185.36,186.77,58600.0
2025-01-22 14:00:00,186.78,187.13,186.5,186.5,50107.0,186.78,187.13,186.5,186.5,50107.0
2025-01-22 14:30:00,186.55,186.95,186.48,186.48,24952.0,186.55,186.95,186.48,186.48,24952.0
2025-01-22 15:00:00,186.45,186.92,186.45,186.61,59499.0,186.45,186.92,186.45,186.61,59499.0
2025-01-22 15:30:00,186.61,188.18,186.56,187.99,174342.0,186.61,188.18,186.56,187.99,174342.0
2025-01-23 09:30:00,183.28,184.69,181.1,181.56,205191.0,183.28,184.69,181.1,181.56,205191.0
2025-01-23 10:00:00,181.52,183.32,181.02,182.26,106837.0,181.52,183.32,181.02,182.26,106837.0
2025-01-23 10:30:00,182.35,182.55,181.8,181.93,79267.0,182.35,182.55,181.8,181.93,79267.0
2025-01-23 11:00:00,181.93,181.93,179.61,181.11,148348.0,181.93,181.93,179.61,181.11,148348.0
2025-01-23 11:30:00,181.21,182.25,181.15,182.04,57084.0,181.21,182.25,181.15,182.04,57084.0
2025-01-23 12:00:00,181.94,182.07,181.57,181.87,41740.0,181.94,182.07,181.57,181.87,41740.0
2025-01-23 12:30:00,181.89,183.07,181.62,182.57,63339.0,181.89,183.07,181.62,182.57,63339.0
2025-01-23 13:00:00,182.67,183.01,182.36,182.81,29172.0,182.67,183.01,182.36,182.81,29172.0
2025-01-23 13:30:00,182.79,183.61,182.72,183.45,31260.0,182.79,183.61,182.72,183.45,31260.0
2025-01-23 14:00:00,183.44,183.57,182.9,183.05,36578.0,183.44,183.57,182.9,183.05,36578.0
2025-01-23 14:30:00,182.91,183.23,182.7,182.87,39119.0,182.91,183.23,182.7,182.87,39119.0
2025-01-23 15:00:00,182.76,183.4,182.47,183.33,49105.0,182.76,183.4,182.47,183.33,49105.0
2025-01-23 15:30:00,183.33,183.99,183.23,183.86,176214.0,183.33,183.99,183.23,183.86,176214.0
2025-01-24 09:30:00,184.0,184.24,182.77,182.83,64126.0,184.0,184.24,182.77,182.83,64126.0
2025-01-24 10:00:00,182.93,183.33,182.56,182.84,46171.0,182.93,183.33,182.56,182.84,46171.0
2025-01-24 10:30:00,182.81,183.64,182.81,183.38,66340.0,182.81,183.64,182.81,183.38,66340.0
2025-01-24 11:00:00,183.4,184.31,183.27,184.06,30023.0,183.4,184.31,183.27,184.06,30023.0
2025-01-24 11:30:00,184.05,184.14,183.56,183.72,36415.0,184.05,184.14,183.56,183.72,36415.0
2025-01-24 12:00:00,183.83,184.3,183.69,183.77,36039.0,183.83,184.3,183.69,183.77,36039.0
2025-01-24 12:30:00,183.7,184.04,183.64,183.69,26238.0,183.7,184.04,183.64,183.69,26238.0
2025-01-24 13:00:00,183.69,184.34,183.69,184.24,25966.0,183.69,184.34,183.69,184.24,25966.0
2025-01-24 13:30:00,184.29,184.42,183.6,183.63,28392.0,184.29,184.42,183.6,183.63,28392.0
2025-01-24 14:00:00,183.59,183.8,183.42,183.73,47530.0,183.59,183.8,183.42,183.73,47530.0
2025-01-24 14:30:00,183.66,184.13,183.63,184.04,27217.0,183.66,184.13,183.63,184.04,27217.0
2025-01-24 15:00:00,184.07,184.92,184.05,184.67,63090.0,184.07,184.92,184.05,184.67,63090.0
2025-01-24 15:30:00,184.7,185.63,184.46,185.51,249517.0,184.7,185.63,184.46,185.51,249517.0
2025-01-27 09:30:00,185.33,189.0,184.18,188.63,240719.0,185.33,189.0,184.18,188.63,240719.0
2025-01-27 10:00:00,188.67,188.67,185.54,188.22,93065.0,188.67,188.67,185.54,188.22,93065.0
2025-01-27 10:30:00,188.13,188.67,187.67,187.94,82832.0,188.13,188.67,187.67,187.94,82832.0
2025-01-27 11:00:00,187.96,188.19,187.39,187.43,72425.0,187.96,188.19,187.39,187.43,72425.0
2025-01-27 11:30:00,187.41,188.11,187.2,187.21,59259.0,187.41,188.11,187.2,187.21,59259.0
2025-01-27 12:00:00,187.17,189.27,186.96,189.1,40238.0,187.17,189.27,186.96,189.1,40238.0
2025-01-27 12:30:00,189.07,190.58,188.98,189.97,50143.0,189.07,190.58,188.98,189.97,50143.0
2025-01-27 13:00:00,190.03,190.5,189.16,189.38,48763.0,190.03,190.5,189.16,189.38,48763.0
2025-01-27 13:30:00,189.29,189.72,188.71,188.83,49596.0,189.29,189.72,188.71,188.83,49596.0
2025-01-27 14:00:00,188.78,189.85,188.78,189.84,40924.0,188.78,189.85,188.78,189.84,40924.0
2025-01-27 14:30:00,189.72,189.72,187.84,188.12,65990.0,189.72,189.72,187.84,188.12,65990.0
2025-01-27 15:00:00,188.06,188.95,187.44,188.67,87767.0,188.06,188.95,187.44,188.67,87767.0
2025-01-27 15:30:00,188.72,189.05,187.59,187.86,268462.0,188.72,189.05,187.59,187.86,268462.0
2025-01-28 09:30:00,187.03,188.52,185.72,186.33,120440.0,187.03,188.52,185.72,186.33,120440.0
2025-01-28 10:00:00,186.31,188.05,186.3,187.89,94017.0,186.31,188.05,186.3,187.89,94017.0
2025-01-28 10:30:00,187.88,189.7,187.66,189.7,183276.0,187.88,189.7,187.66,189.7,183276.0
2025-01-28 11:00:00,189.63,189.7,187.45,187.58,75520.0,189.63,189.7,187.45,187.58,75520.0
2025-01-28 11:30:00,187.68,187.69,186.67,187.45,23921.0,187.68,187.69,186.67,187.45,23921.0
2025-01-28 12:00:00,187.49,187.73,187.26,187.3,11572.0,187.49,187.73,187.26,187.3,11572.0
2025-01-28 12:30:00,187.27,187.71,187.25,187.58,14803.0,187.27,187.71,187.25,187.58,14803.0
2025-01-28 13:00:00,187.63,187.87,187.23,187.42,14903.0,187.63,187.87,187.23,187.42,14903.0
2025-01-28 13:30:00,187.42,187.45,186.88,187.06,44371.0,187.42,187.45,186.88,187.06,44371.0
2025-01-28 14:00:00,187.09,187.26,186.64,186.73,29142.0,187.09,187.26,186.64,186.73,29142.0
2025-01-28 14:30:00,186.78,187.38,186.5,187.35,56920.0,186.78,187.38,186.5,187.35,56920.0
2025-01-28 15:00:00,187.4,188.12,187.23,187.59,37620.0,187.4,188.12,187.23,187.59,37620.0
2025-01-28 15:30:00,187.6,187.98,186.71,187.02,158303.0,187.6,187.98,186.71,187.02,158303.0
2025-01-29 09:30:00,186.54,189.67,186.54,188.53,76894.0,186.54,189.67,186.54,188.53,76894.0
2025-01-29 10:00:00,188.41,189.82,188.41,188.64,40219.0,188.41,189.82,188.41,188.64,40219.0
2025-01-29 10:30:00,188.68,190.62,188.53,190.5,57271.0,188.68,190.62,188.53,190.5,57271.0
2025-01-29 11:00:00,190.41,191.12,190.14,190.67,72105.0,190.41,191.12,190.14,190.67,72105.0
2025-01-29 11:30:00,190.66,191.28,190.38,190.6,21674.0,190.66,191.28,190.38,190.6,21674.0
2025-01-29 12:00:00,190.71,191.07,190.44,190.88,20718.0,190.71,191.07,190.44,190.88,20718.0
2025-01-29 12:30:00,190.83,191.27,190.44,191.03,26221.0,190.83,191.27,190.44,191.03,26221.0
2025-01-29 13:00:00,191.08,191.47,190.53,191.38,27406.0,191.08,191.47,190.53,191.38,27406.0
2025-01-29 13:30:00,191.36,191.61,190.49,190.5,37757.0,191.36,191.61,190.49,190.5,37757.0
2025-01-29 14:00:00,190.41,190.58,189.7,189.98,29770.0,190.41,190.58,189.7,189.98,29770.0
2025-01-29 14:30:00,189.91,191.21,189.74,190.4,52119.0,189.91,191.21,189.74,190.4,52119.0
2025-01-29 15:00:00,190.5,190.97,189.9,190.7,41043.0,190.5,190.97,189.9,190.7,41043.0
2025-01-29 15:30:00,190.84,191.04,189.89,190.07,173484.0,190.84,191.04,189.89,190.07,173484.0
2025-01-30 09:30:00,190.91,192.5,189.87,192.08,73411.0,190.91,192.5,189.87,192.08,73411.0
2025-01-30 10:00:00,191.78,191.96,190.86,191.35,34169.0,191.78,191.96,190.86,191.35,34169.0
2025-01-30 10:30:00,191.45,191.49,190.77,190.92,15236.0,191.45,191.49,190.77,190.92,15236.0
2025-01-30 11:00:00,190.84,191.57,190.74,191.46,24954.0,190.84,191.57,190.74,191.46,24954.0
2025-01-30 11:30:00,191.51,191.83,191.07,191.64,12680.0,191.51,191.83,191.07,191.64,12680.0
2025-01-30 12:00:00,191.63,191.71,190.95,190.95,13267.0,191.63,191.71,190.95,190.95,13267.0
2025-01-30 12:30:00,191.0,191.22,190.8,190.92,20348.0,191.0,191.22,190.8,190.92,20348.0
2025-01-30 13:00:00,190.92,191.2,190.75,190.75,12388.0,190.92,191.2,190.75,190.75,12388.0
2025-01-30 13:30:00,190.83,191.59,190.83,191.37,18640.0,190.83,191.59,190.83,191.37,18640.0
2025-01-30 14:00:00,191.38,191.38,190.58,190.81,40457.0,191.38,191.38,190.58,190.81,40457.0
2025-01-30 14:30:00,190.84,191.45,190.83,191.33,44171.0,190.84,191.45,190.83,191.33,44171.0
2025-01-30 15:00:00,191.39,191.98,191.24,191.7,61422.0,191.39,191.98,191.24,191.7,61422.0
2025-01-30 15:30:00,191.73,191.82,191.14,191.33,170167.0,191.73,191.82,191.14,191.33,170167.0
2025-01-31 09:30:00,190.15,190.93,188.47,189.13,97386.0,190.15,190.93,188.47,189.13,97386.0
2025-01-31 10:00:00,189.32,189.62,188.36,189.07,74619.0,189.32,189.62,188.36,189.07,74619.0
2025-01-31 10:30:00,189.16,189.51,188.2,188.66,36832.0,189.16,189.51,188.2,188.66,36832.0
2025-01-31 11:00:00,188.68,188.98,188.1,188.33,23917.0,188.68,188.98,188.1,188.33,23917.0
2025-01-31 11:30:00,188.25,188.35,186.85,186.95,28686.0,188.25,188.35,186.85,186.95,28686.0
2025-01-31 12:00:00,187.03,187.81,186.8,187.64,25571.0,187.03,187.81,186.8,187.64,25571.0
2025-01-31 12:30:00,187.77,187.8,187.19,187.46,22227.0,187.77,187.8,187.19,187.46,22227.0
2025-01-31 13:00:00,187.56,187.92,186.59,186.76,33823.0,187.56,187.92,186.59,186.76,33823.0
2025-01-31 13:30:00,186.66,187.2,186.25,186.59,36079.0,186.66,187.2,186.25,186.59,36079.0
2025-01-31 14:00:00,186.51,186.69,186.05,186.48,29944.0,186.51,186.69,186.05,186.48,29944.0
2025-01-31 14:30:00,186.51,186.51,185.52,186.24,63222.0,186.51,186.51,185.52,186.24,63222.0
2025-01-31 15:00:00,186.19,186.42,185.51,185.55,78800.0,186.19,186.42,185.51,185.55,78800.0
2025-01-31 15:30:00,185.6,186.56,185.39,185.5,196079.0,185.6,186.56,185.39,185.5,196079.0
2025-02-03 09:30:00,184.62,185.64,182.89,183.45,197072.0,184.62,185.64,182.89,183.45,197072.0
2025-02-03 10:00:00,183.36,185.64,183.27,185.23,107263.0,183.36,185.64,183.27,185.23,107263.0
2025-02-03 10:30:00,185.33,185.86,184.75,185.77,45857.0,185.33,185.86,184.75,185.77,45857.0
2025-02-03 11:00:00,185.69,187.08,185.07,187.03,51531.0,185.69,187.08,185.07,187.03,51531.0
2025-02-03 11:30:00,187.17,187.59,186.5,186.73,22964.0,187.17,187.59,186.5,186.73,22964.0
2025-02-03 12:00:00,186.73,187.02,185.99,186.31,38562.0,186.73,187.02,185.99,186.31,38562.0
2025-02-03 12:30:00,186.2,186.45,185.81,186.15,26114.0,186.2,186.45,185.81,186.15,26114.0
2025-02-03 13:00:00,186.17,186.81,185.67,186.27,32795.0,186.17,186.81,185.67,186.27,32795.0
2025-02-03 13:30:00,186.43,186.57,185.95,186.27,31581.0,186.43,186.57,185.95,186.27,31581.0
2025-02-03 14:00:00,186.3,186.73,186.3,186.49,23697.0,186.3,186.73,186.3,186.49,23697.0
2025-02-03 14:30:00,186.48,186.83,186.35,186.74,37104.0,186.48,186.83,186.35,186.74,37104.0
2025-02-03 15:00:00,186.7,186.78,186.1,186.16,26311.0,186.7,186.78,186.1,186.16,26311.0
2025-02-03 15:30:00,186.22,186.58,185.72,186.02,108392.0,186.22,186.58,185.72,186.02,108392.0
2025-02-04 09:30:00,186.14,186.61,185.57,185.98,54518.0,186.14,186.61,185.57,185.98,54518.0
2025-02-04 10:00:00,185.87,185.91,184.48,185.59,51141.0,185.87,185.91,184.48,185.59,51141.0
2025-02-04 10:30:00,185.51,185.61,183.46,183.47,103988.0,185.51,185.61,183.46,183.47,103988.0
2025-02-04 11:00:00,183.53,184.0,183.23,183.82,46575.0,183.53,184.0,183.23,183.82,46575.0
2025-02-04 11:30:00,183.85,184.51,183.4,183.64,73850.0,183.85,184.51,183.4,183.64,73850.0
2025-02-04 12:00:00,183.66,183.9,183.12,183.27,58615.0,183.66,183.9,183.12,183.27,58615.0
2025-02-04 12:30:00,183.41,183.45,182.66,183.04,57150.0,183.41,183.45,182.66,183.04,57150.0
2025-02-04 13:00:00,183.0,183.91,182.72,183.91,56728.0,183.0,183.91,182.72,183.91,56728.0
2025-02-04 13:30:00,183.84,184.41,183.25,183.63,65511.0,183.84,184.41,183.25,183.63,65511.0
2025-02-04 14:00:00,183.64,184.16,183.47,183.72,44835.0,183.64,184.16,183.47,183.72,44835.0
2025-02-04 14:30:00,183.77,183.84,183.26,183.43,39445.0,183.77,183.84,183.26,183.43,39445.0
2025-02-04 15:00:00,183.36,183.61,183.16,183.39,49078.0,183.36,183.61,183.16,183.39,49078.0
2025-02-04 15:30:00,183.39,183.7,183.26,183.51,115909.0,183.39,183.7,183.26,183.51,115909.0
2025-02-05 09:30:00,185.1,186.17,182.93,183.25,82049.0,185.1,186.17,182.93,183.25,82049.0
2025-02-05 10:00:00,183.33,183.96,182.92,183.96,128183.0,183.33,183.96,182.92,183.96,128183.0
2025-02-05 10:30:00,184.05,184.3,183.53,183.73,124635.0,184.05,184.3,183.53,183.73,124635.0
2025-02-05 11:00:00,183.7,183.7,182.94,183.32,59669.0,183.7,183.7,182.94,183.32,59669.0
2025-02-05 11:30:00,183.5,183.81,182.98,183.81,97136.0,183.5,183.81,182.98,183.81,97136.0
2025-02-05 12:00:00,183.78,183.86,183.24,183.36,50544.0,183.78,183.86,183.24,183.36,50544.0
2025-02-05 12:30:00,183.39,183.61,183.15,183.49,99328.0,183.39,183.61,183.15,183.49,99328.0
2025-02-05 13:00:00,183.49,183.67,183.21,183.26,20872.0,183.49,183.67,183.21,183.26,20872.0
2025-02-05 13:30:00,183.26,184.26,183.26,184.18,28789.0,183.26,184.26,183.26,184.18,28789.0
2025-02-05 14:00:00,184.33,185.05,184.23,184.96,29308.0,184.33,185.05,184.23,184.96,29308.0
2025-02-05 14:30:00,184.94,185.04,184.68,184.94,24234.0,184.94,185.04,184.68,184.94,24234.0
2025-02-05 15:00:00,184.98,184.99,184.35,184.53,30602.0,184.98,184.99,184.35,184.53,30602.0
2025-02-05 15:30:00,184.54,185.09,183.94,184.96,119318.0,184.54,185.09,183.94,184.96,119318.0
2025-02-06 09:30:00,184.08,184.53,182.84,183.25,147605.0,184.08,184.53,182.84,183.25,147605.0
2025-02-06 10:00:00,183.24,183.76,182.52,182.87,105194.0,183.24,183.76,182.52,182.87,105194.0
2025-02-06 10:30:00,182.87,183.54,182.83,183.15,66271.0,182.87,183.54,182.83,183.15,66271.0
2025-02-06 11:00:00,183.15,184.33,182.84,183.62,55827.0,183.15,184.33,182.84,183.62,55827.0
2025-02-06 11:30:00,183.59,183.68,183.12,183.15,40189.0,183.59,183.68,183.12,183.15,40189.0
2025-02-06 12:00:00,183.19,183.35,182.87,182.91,59721.0,183.19,183.35,182.87,182.91,59721.0
2025-02-06 12:30:00,182.89,183.35,182.84,183.16,62084.0,182.89,183.35,182.84,183.16,62084.0
2025-02-06 13:00:00,183.16,183.6,182.87,183.55,102534.0,183.16,183.6,182.87,183.55,102534.0
2025-02-06 13:30:00,183.52,183.7,183.36,183.67,50684.0,183.52,183.7,183.36,183.67,50684.0
2025-02-06 14:00:00,183.66,184.06,183.53,183.59,46593.0,183.66,184.06,183.53,183.59,46593.0
2025-02-06 14:30:00,183.56,183.6,182.53,182.63,91185.0,183.56,183.6,182.53,182.63,91185.0
2025-02-06 15:00:00,182.62,182.62,181.86,182.29,142962.0,182.62,182.62,181.86,182.29,142962.0
2025-02-06 15:30:00,182.32,183.25,182.01,183.03,282539.0,182.32,183.25,182.01,183.03,282539.0
2025-02-07 09:30:00,198.0,209.96,195.97,207.98,977028.0,198.0,209.96,195.97,207.98,977028.0
2025-02-07 10:00:00,207.7,210.0,206.7,208.89,447494.0,207.7,210.0,206.7,208.89,447494.0
2025-02-07 10:30:00,208.75,208.77,206.27,207.81,296281.0,208.75,208.77,206.27,207.81,296281.0
2025-02-07 11:00:00,207.67,210.0,207.27,209.4,217609.0,207.67,210.0,207.27,209.4,217609.0
2025-02-07 11:30:00,209.4,209.75,207.29,207.37,181696.0,209.4,209.75,207.29,207.37,181696.0
2025-02-07 12:00:00,207.42,209.62,207.34,207.99,143425.0,207.42,209.62,207.34,207.99,143425.0
2025-02-07 12:30:00,207.91,210.73,207.78,210.32,132227.0,207.91,210.73,207.78,210.32,132227.0
2025-02-07 13:00:00,210.45,210.98,209.35,210.73,111673.0,210.45,210.98,209.35,210.73,111673.0
2025-02-07 13:30:00,210.67,211.35,210.34,210.54,122336.0,210.67,211.35,210.34,210.54,122336.0
2025-02-07 14:00:00,210.56,212.82,210.25,212.42,186166.0,210.56,212.82,210.25,212.42,186166.0
2025-02-07 14:30:00,212.37,212.88,211.65,212.08,332567.0,212.37,212.88,211.65,212.08,332567.0
2025-02-07 15:00:00,212.04,212.04,210.59,210.88,148637.0,212.04,212.04,210.59,210.88,148637.0
2025-02-07 15:30:00,210.87,211.89,208.0,208.73,808759.0,210.87,211.89,208.0,208.73,808759.0
2025-02-10 09:30:00,210.01,212.0,206.27,211.67,264381.0,210.01,212.0,206.27,211.67,264381.0
2025-02-10 10:00:00,211.57,215.32,210.87,214.98,194216.0,211.57,215.32,210.87,214.98,194216.0
2025-02-10 10:30:00,215.05,215.85,213.0,214.89,170740.0,215.05,215.85,213.0,214.89,170740.0
2025-02-10 11:00:00,214.9,215.11,212.95,214.05,118951.0,214.9,215.11,212.95,214.05,118951.0
2025-02-10 11:30:00,214.1,215.07,213.47,214.42,91877.0,214.1,215.07,213.47,214.42,91877.0
2025-02-10 12:00:00,214.38,214.68,213.42,213.79,52368.0,214.38,214.68,213.42,213.79,52368.0
2025-02-10 12:30:00,213.81,214.0,212.11,212.11,70979.0,213.81,214.0,212.11,212.11,70979.0
2025-02-10 13:00:00,212.22,213.58,212.2,213.06,62566.0,212.22,213.58,212.2,213.06,62566.0
2025-02-10 13:30:00,212.97,213.96,212.91,213.03,77867.0,212.97,213.96,212.91,213.03,77867.0
2025-02-10 14:00:00,212.88,213.86,212.78,213.09,86535.0,212.88,213.86,212.78,213.09,86535.0
2025-02-10 14:30:00,213.24,213.27,212.45,212.52,45960.0,213.24,213.27,212.45,212.52,45960.0
2025-02-10 15:00:00,212.49,212.84,212.2,212.64,101767.0,212.49,212.84,212.2,212.64,101767.0
2025-02-10 15:30:00,212.56,213.73,211.83,212.41,513093.0,212.56,213.73,211.83,212.41,513093.0
2025-02-11 09:30:00,212.27,214.04,210.72,210.88,121502.0,212.27,214.04,210.72,210.88,121502.0
2025-02-11 10:00:00,210.72,211.6,209.4,210.8,89294.0,210.72,211.6,209.4,210.8,89294.0
2025-02-11 10:30:00,210.92,211.3,209.91,209.97,46694.0,210.92,211.3,209.91,209.97,46694.0
2025-02-11 11:00:00,209.87,210.14,209.15,209.59,46249.0,209.87,210.14,209.15,209.59,46249.0
2025-02-11 11:30:00,209.59,209.82,208.89,208.9,35362.0,209.59,209.82,208.89,208.9,35362.0
2025-02-11 12:00:00,208.89,209.67,208.44,209.58,42592.0,208.89,209.67,208.44,209.58,42592.0
2025-02-11 12:30:00,209.59,209.59,208.7,208.73,12792.0,209.59,209.59,208.7,208.73,12792.0
2025-02-11 13:00:00,208.78,208.96,208.38,208.79,21454.0,208.78,208.96,208.38,208.79,21454.0
2025-02-11 13:30:00,208.71,209.64,208.71,209.4,34232.0,208.71,209.64,208.71,209.4,34232.0
2025-02-11 14:00:00,209.4,209.64,208.67,209.07,37395.0,209.4,209.64,208.67,209.07,37395.0
2025-02-11 14:30:00,209.06,209.64,208.81,209.52,29489.0,209.06,209.64,208.81,209.52,29489.0
2025-02-11 15:00:00,209.54,209.6,209.19,209.55,29750.0,209.54,209.6,209.19,209.55,29750.0
2025-02-11 15:30:00,209.45,210.11,209.23,209.92,181789.0,209.45,210.11,209.23,209.92,181789.0
2025-02-12 09:30:00,207.43,208.43,206.55,208.11,57099.0,207.43,208.43,206.55,208.11,57099.0
2025-02-12 10:00:00,207.88,208.06,206.92,207.8,40313.0,207.88,208.06,206.92,207.8,40313.0
2025-02-12 10:30:00,207.99,208.99,207.99,208.87,24311.0,207.99,208.99,207.99,208.87,24311.0
2025-02-12 11:00:00,208.88,209.08,208.5,208.82,18960.0,208.88,209.08,208.5,208.82,18960.0
2025-02-12 11:30:00,208.83,209.68,208.37,209.59,35669.0,208.83,209.68,208.37,209.59,35669.0
2025-02-12 12:00:00,209.61,210.11,209.37,209.64,47089.0,209.61,210.11,209.37,209.64,47089.0
2025-02-12 12:30:00,209.65,209.73,209.23,209.45,27409.0,209.65,209.73,209.23,209.45,27409.0
2025-02-12 13:00:00,209.5,209.58,209.24,209.33,27665.0,209.5,209.58,209.24,209.33,27665.0
2025-02-12 13:30:00,209.35,209.36,208.72,209.04,19521.0,209.35,209.36,208.72,209.04,19521.0
2025-02-12 14:00:00,208.97,209.33,208.67,208.85,25729.0,208.97,209.33,208.67,208.85,25729.0
2025-02-12 14:30:00,208.92,209.37,208.84,209.29,19456.0,208.92,209.37,208.84,209.29,19456.0
2025-02-12 15:00:00,209.31,209.62,209.16,209.34,26645.0,209.31,209.62,209.16,209.34,26645.0
2025-02-12 15:30:00,209.36,209.68,208.86,209.19,127730.0,209.36,209.68,208.86,209.19,127730.0
2025-02-13 09:30:00,209.18,209.5,207.82,209.07,38051.0,209.18,209.5,207.82,209.07,38051.0
2025-02-13 10:00:00,209.12,209.45,208.78,209.05,23316.0,209.12,209.45,208.78,209.05,23316.0
2025-02-13 10:30:00,208.92,209.57,208.92,209.3,10227.0,208.92,209.57,208.92,209.3,10227.0
2025-02-13 11:00:00,209.25,210.32,209.24,209.33,30845.0,209.25,210.32,209.24,209.33,30845.0
2025-02-13 11:30:00,209.42,209.94,208.94,209.16,44446.0,209.42,209.94,208.94,209.16,44446.0
2025-02-13 12:00:00,209.16,209.56,209.0,209.22,31150.0,209.16,209.56,209.0,209.22,31150.0
2025-02-13 12:30:00,209.24,209.5,209.14,209.16,10459.0,209.24,209.5,209.14,209.16,10459.0
2025-02-13 13:00:00,209.11,209.36,208.77,208.86,21635.0,209.11,209.36,208.77,208.86,21635.0
2025-02-13 13:30:00,208.86,209.54,208.84,209.53,13106.0,208.86,209.54,208.84,209.53,13106.0
2025-02-13 14:00:00,209.52,210.0,209.26,209.93,37178.0,209.52,210.0,209.26,209.93,37178.0
2025-02-13 14:30:00,209.81,210.09,209.76,210.02,23301.0,209.81,210.09,209.76,210.02,23301.0
2025-02-13 15:00:00,210.01,210.33,209.95,210.02,46442.0,210.01,210.33,209.95,210.02,46442.0
2025-02-13 15:30:00,209.97,210.58,209.84,209.99,237806.0,209.97,210.58,209.84,209.99,237806.0
2025-02-14 09:30:00,210.23,212.59,210.0,211.5,96981.0,210.23,212.59,210.0,211.5,96981.0
2025-02-14 10:00:00,211.51,211.82,210.49,210.49,67186.0,211.51,211.82,210.49,210.49,67186.0
2025-02-14 10:30:00,210.53,210.54,209.88,209.93,26090.0,210.53,210.54,209.88,209.93,26090.0
2025-02-14 11:00:00,209.99,211.0,209.93,210.46,25360.0,209.99,211.0,209.93,210.46,25360.0
2025-02-14 11:30:00,210.49,210.59,209.62,210.21,41611.0,210.49,210.59,209.62,210.21,41611.0
2025-02-14 12:00:00,210.16,210.4,210.05,210.07,30798.0,210.16,210.4,210.05,210.07,30798.0
2025-02-14 12:30:00,210.13,210.66,209.96,210.18,42013.0,210.13,210.66,209.96,210.18,42013.0
2025-02-14 13:00:00,210.24,210.26,209.82,209.86,17313.0,210.24,210.26,209.82,209.86,17313.0
2025-02-14 13:30:00,210.02,210.7,209.97,210.35,72073.0,210.02,210.7,209.97,210.35,72073.0
2025-02-14 14:00:00,210.41,210.63,209.81,209.89,65657.0,210.41,210.63,209.81,209.89,65657.0
2025-02-14 14:30:00,209.77,209.9,208.94,209.22,45084.0,209.77,209.9,208.94,209.22,45084.0
2025-02-14 15:00:00,209.28,209.45,208.86,209.19,31166.0,209.28,209.45,208.86,209.19,31166.0
2025-02-14 15:30:00,209.23,209.71,208.55,208.65,147037.0,209.23,209.71,208.55,208.65,147037.0
2025-02-18 09:30:00,208.64,213.65,208.41,213.43,231591.0,208.64,213.65,208.41,213.43,231591.0
2025-02-18 10:00:00,213.46,213.65,212.64,213.24,77757.0,213.46,213.65,212.64,213.24,77757.0
2025-02-18 10:30:00,213.33,215.1,213.16,214.7,95633.0,213.33,215.1,213.16,214.7,95633.0
2025-02-18 11:00:00,214.7,215.21,213.28,213.59,67276.0,214.7,215.21,213.28,213.59,67276.0
2025-02-18 11:30:00,213.62,215.03,213.45,214.03,155443.0,213.62,215.03,213.45,214.03,155443.0
2025-02-18 12:00:00,214.01,214.6,213.62,214.42,82770.0,214.01,214.6,213.62,214.42,82770.0
2025-02-18 12:30:00,214.35,215.36,214.19,214.92,116269.0,214.35,215.36,214.19,214.92,116269.0
2025-02-18 13:00:00,214.93,215.1,214.15,214.8,30560.0,214.93,215.1,214.15,214.8,30560.0
2025-02-18 13:30:00,214.71,214.89,214.42,214.74,58241.0,214.71,214.89,214.42,214.74,58241.0
2025-02-18 14:00:00,214.74,215.0,214.29,214.3,59002.0,214.74,215.0,214.29,214.3,59002.0
2025-02-18 14:30:00,214.22,214.57,214.0,214.32,56058.0,214.22,214.57,214.0,214.32,56058.0
2025-02-18 15:00:00,214.36,214.76,214.2,214.66,55284.0,214.36,214.76,214.2,214.66,55284.0
2025-02-18 15:30:00,214.59,216.52,214.41,216.38,222457.0,214.59,216.52,214.41,216.38,222457.0
2025-02-19 09:30:00,218.59,218.75,213.31,214.2,114246.0,218.59,218.75,213.31,214.2,114246.0
2025-02-19 10:00:00,214.2,214.45,212.45,214.37,69551.0,214.2,214.45,212.45,214.37,69551.0
2025-02-19 10:30:00,214.43,214.86,213.1,213.21,52013.0,214.43,214.86,213.1,213.21,52013.0
2025-02-19 11:00:00,213.33,213.45,212.46,212.96,42129.0,213.33,213.45,212.46,212.96,42129.0
2025-02-19 11:30:00,212.95,213.67,212.55,213.25,43574.0,212.95,213.67,212.55,213.25,43574.0
2025-02-19 12:00:00,213.28,213.99,213.16,213.84,42869.0,213.28,213.99,213.16,213.84,42869.0
2025-02-19 12:30:00,213.83,214.67,213.68,214.31,26797.0,213.83,214.67,213.68,214.31,26797.0
2025-02-19 13:00:00,214.32,214.36,213.59,214.01,30055.0,214.32,214.36,213.59,214.01,30055.0
2025-02-19 13:30:00,214.09,214.59,213.88,214.03,25072.0,214.09,214.59,213.88,214.03,25072.0
2025-02-19 14:00:00,214.13,214.96,214.03,214.84,35595.0,214.13,214.96,214.03,214.84,35595.0
2025-02-19 14:30:00,214.9,215.43,214.77,215.43,32947.0,214.9,215.43,214.77,215.43,32947.0
2025-02-19 15:00:00,215.4,215.72,214.7,214.82,37843.0,215.4,215.72,214.7,214.82,37843.0
2025-02-19 15:30:00,214.92,215.38,214.11,215.18,180328.0,214.92,215.38,214.11,215.18,180328.0
2025-02-20 09:30:00,215.18,215.18,210.25,210.4,99096.0,215.18,215.18,210.25,210.4,99096.0
2025-02-20 10:00:00,210.4,212.98,209.04,212.98,128973.0,210.4,212.98,209.04,212.98,128973.0
2025-02-20 10:30:00,212.87,213.27,211.68,211.75,50772.0,212.87,213.27,211.68,211.75,50772.0
2025-02-20 11:00:00,211.76,212.54,211.27,212.3,47774.0,211.76,212.54,211.27,212.3,47774.0
2025-02-20 11:30:00,212.18,213.44,212.18,212.59,32026.0,212.18,213.44,212.18,212.59,32026.0
2025-02-20 12:00:00,212.68,213.34,212.51,212.93,29724.0,212.68,213.34,212.51,212.93,29724.0
2025-02-20 12:30:00,212.94,213.63,212.52,212.62,27927.0,212.94,213.63,212.52,212.62,27927.0
2025-02-20 13:00:00,212.62,213.15,212.46,213.07,42176.0,212.62,213.15,212.46,213.07,42176.0
2025-02-20 13:30:00,212.95,213.22,212.72,213.07,25094.0,212.95,213.22,212.72,213.07,25094.0
2025-02-20 14:00:00,213.01,214.24,213.01,213.92,32325.0,213.01,214.24,213.01,213.92,32325.0
2025-02-20 14:30:00,213.98,214.38,213.82,214.24,39470.0,213.98,214.38,213.82,214.24,39470.0
2025-02-20 15:00:00,214.23,214.72,213.91,214.37,34228.0,214.23,214.72,213.91,214.37,34228.0
2025-02-20 15:30:00,214.39,215.33,214.23,215.28,126384.0,214.39,215.33,214.23,215.28,126384.0
2025-02-21 09:30:00,216.0,216.53,213.78,214.91,86151.0,216.0,216.53,213.78,214.91,86151.0
2025-02-21 10:00:00,214.75,216.2,214.7,215.27,56065.0,214.75,216.2,214.7,215.27,56065.0
2025-02-21 10:30:00,215.18,215.73,214.85,215.12,40545.0,215.18,215.73,214.85,215.12,40545.0
2025-02-21 11:00:00,215.21,215.27,214.46,214.5,27141.0,215.21,215.27,214.46,214.5,27141.0
2025-02-21 11:30:00,214.5,215.37,214.49,214.92,50837.0,214.5,215.37,214.49,214.92,50837.0
2025-02-21 12:00:00,214.92,215.09,213.54,213.65,35072.0,214.92,215.09,213.54,213.65,35072.0
2025-02-21 12:30:00,213.65,213.85,212.26,212.34,24259.0,213.65,213.85,212.26,212.34,24259.0
2025-02-21 13:00:00,212.34,212.52,211.16,211.94,50266.0,212.34,212.52,211.16,211.94,50266.0
2025-02-21 13:30:00,211.98,212.41,211.5,212.03,43978.0,211.98,212.41,211.5,212.03,43978.0
2025-02-21 14:00:00,212.0,212.0,210.66,210.83,57445.0,212.0,212.0,210.66,210.83,57445.0
2025-02-21 14:30:00,210.8,211.43,210.71,210.97,38646.0,210.8,211.43,210.71,210.97,38646.0
2025-02-21 15:00:00,210.97,211.81,210.8,211.21,70175.0,210.97,211.81,210.8,211.21,70175.0
2025-02-21 15:30:00,211.21,211.82,211.21,211.7,158360.0,211.21,211.82,211.21,211.7,158360.0
2025-02-24 09:30:00,213.21,213.7,209.61,209.7,90847.0,213.21,213.7,209.61,209.7,90847.0
2025-02-24 10:00:00,209.87,210.02,207.28,209.23,87921.0,209.87,210.02,207.28,209.23,87921.0
2025-02-24 10:30:00,209.23,209.97,209.03,209.55,42238.0,209.23,209.97,209.03,209.55,42238.0
2025-02-24 11:00:00,209.66,210.92,209.27,210.81,30971.0,209.66,210.92,209.27,210.81,30971.0
2025-02-24 11:30:00,210.95,211.55,210.69,210.84,20349.0,210.95,211.55,210.69,210.84,20349.0
2025-02-24 12:00:00,210.83,211.58,210.28,211.07,23855.0,210.83,211.58,210.28,211.07,23855.0
2025-02-24 12:30:00,210.93,211.56,210.88,211.12,15510.0,210.93,211.56,210.88,211.12,15510.0
2025-02-24 13:00:00,210.87,211.7,210.85,211.52,16751.0,210.87,211.7,210.85,211.52,16751.0
2025-02-24 13:30:00,211.5,211.85,211.28,211.73,15493.0,211.5,211.85,211.28,211.73,15493.0
2025-02-24 14:00:00,211.62,212.12,211.6,211.89,21915.0,211.62,212.12,211.6,211.89,21915.0
2025-02-24 14:30:00,211.93,212.18,211.42,211.48,23306.0,211.93,212.18,211.42,211.48,23306.0
2025-02-24 15:00:00,211.48,212.05,211.48,211.79,38571.0,211.48,212.05,211.48,211.79,38571.0
2025-02-24 15:30:00,211.8,212.41,211.55,211.98,149572.0,211.8,212.41,211.55,211.98,149572.0
2025-02-25 09:30:00,210.48,210.68,207.67,208.42,113559.0,210.48,210.68,207.67,208.42,113559.0
2025-02-25 10:00:00,208.42,209.0,206.07,207.4,102582.0,208.42,209.0,206.07,207.4,102582.0
2025-02-25 10:30:00,207.62,208.19,206.34,207.35,56425.0,207.62,208.19,206.34,207.35,56425.0
2025-02-25 11:00:00,207.18,208.21,206.61,207.28,79534.0,207.18,208.21,206.61,207.28,79534.0
2025-02-25 11:30:00,207.33,208.63,206.99,208.35,70151.0,207.33,208.63,206.99,208.35,70151.0
2025-02-25 12:00:00,208.34,208.5,207.45,208.43,34970.0,208.34,208.5,207.45,208.43,34970.0
2025-02-25 12:30:00,208.53,208.87,208.16,208.82,23568.0,208.53,208.87,208.16,208.82,23568.0
2025-02-25 13:00:00,208.94,209.18,207.99,208.05,39813.0,208.94,209.18,207.99,208.05,39813.0
2025-02-25 13:30:00,208.17,208.78,207.87,208.41,25133.0,208.17,208.78,207.87,208.41,25133.0
2025-02-25 14:00:00,208.44,208.55,207.82,207.98,20789.0,208.44,208.55,207.82,207.98,20789.0
2025-02-25 14:30:00,207.91,209.11,207.9,208.89,44268.0,207.91,209.11,207.9,208.89,44268.0
2025-02-25 15:00:00,208.74,208.94,208.32,208.93,37963.0,208.74,208.94,208.32,208.93,37963.0
2025-02-25 15:30:00,208.83,208.89,207.73,207.85,173862.0,208.83,208.89,207.73,207.85,173862.0
2025-02-26 09:30:00,208.66,209.75,207.77,208.19,85035.0,208.66,209.75,207.77,208.19,85035.0
2025-02-26 10:00:00,208.19,208.63,207.46,207.77,31029.0,208.19,208.63,207.46,207.77,31029.0
2025-02-26 10:30:00,207.65,209.2,207.65,209.2,63934.0,207.65,209.2,207.65,209.2,63934.0
2025-02-26 11:00:00,209.23,209.46,208.76,208.76,39636.0,209.23,209.46,208.76,208.76,39636.0
2025-02-26 11:30:00,208.68,209.5,208.54,208.88,20790.0,208.68,209.5,208.54,208.88,20790.0
2025-02-26 12:00:00,209.03,210.28,209.03,209.93,29541.0,209.03,210.28,209.03,209.93,29541.0
2025-02-26 12:30:00,209.93,210.07,209.08,209.33,22610.0,209.93,210.07,209.08,209.33,22610.0
2025-02-26 13:00:00,209.0,209.26,208.68,208.68,13276.0,209.0,209.26,208.68,208.68,13276.0
2025-02-26 13:30:00,208.62,208.86,208.03,208.27,17666.0,208.62,208.86,208.03,208.27,17666.0
2025-02-26 14:00:00,208.11,208.69,207.99,208.66,29588.0,208.11,208.69,207.99,208.66,29588.0
2025-02-26 14:30:00,208.65,209.19,208.16,208.25,36934.0,208.65,209.19,208.16,208.25,36934.0
2025-02-26 15:00:00,208.16,209.09,208.14,208.93,24893.0,208.16,209.09,208.14,208.93,24893.0
2025-02-26 15:30:00,208.88,209.49,208.82,209.1,136860.0,208.88,209.49,208.82,209.1,136860.0
2025-02-27 09:30:00,209.85,211.08,208.62,208.84,40260.0,209.85,211.08,208.62,208.84,40260.0
2025-02-27 10:00:00,208.48,210.47,207.62,210.21,36747.0,208.48,210.47,207.62,210.21,36747.0
2025-02-27 10:30:00,210.09,210.7,209.94,210.07,13636.0,210.09,210.7,209.94,210.07,13636.0
2025-02-27 11:00:00,210.38,211.24,210.12,210.75,28704.0,210.38,211.24,210.12,210.75,28704.0
2025-02-27 11:30:00,211.02,211.31,210.62,210.78,14674.0,211.02,211.31,210.62,210.78,14674.0
2025-02-27 12:00:00,210.69,211.08,210.35,210.95,17928.0,210.69,211.08,210.35,210.95,17928.0
2025-02-27 12:30:00,211.05,211.21,210.13,210.17,17902.0,211.05,211.21,210.13,210.17,17902.0
2025-02-27 13:00:00,210.45,210.99,210.14,210.87,24576.0,210.45,210.99,210.14,210.87,24576.0
2025-02-27 13:30:00,210.87,211.37,210.85,210.95,17434.0,210.87,211.37,210.85,210.95,17434.0
2025-02-27 14:00:00,210.93,211.23,210.0,210.06,22831.0,210.93,211.23,210.0,210.06,22831.0
2025-02-27 14:30:00,209.96,209.96,208.82,209.41,40291.0,209.96,209.96,208.82,209.41,40291.0
2025-02-27 15:00:00,209.41,209.42,208.36,208.36,33276.0,209.41,209.42,208.36,208.36,33276.0
2025-02-27 15:30:00,208.48,209.14,208.2,208.21,115525.0,208.48,209.14,208.2,208.21,115525.0
2025-02-28 09:30:00,208.72,209.78,206.71,208.13,84522.0,208.72,209.78,206.71,208.13,84522.0
2025-02-28 10:00:00,208.13,208.97,207.57,208.76,34539.0,208.13,208.97,207.57,208.76,34539.0
2025-02-28 10:30:00,208.74,209.0,208.15,208.9,16100.0,208.74,209.0,208.15,208.9,16100.0
2025-02-28 11:00:00,208.77,209.28,208.2,208.29,19880.0,208.77,209.28,208.2,208.29,19880.0
2025-02-28 11:30:00,208.16,209.12,208.16,208.67,8662.0,208.16,209.12,208.16,208.67,8662.0
2025-02-28 12:00:00,208.8,209.24,208.43,208.62,7104.0,208.8,209.24,208.43,208.62,7104.0
2025-02-28 12:30:00,208.81,208.81,207.89,207.89,11425.0,208.81,208.81,207.89,207.89,11425.0
2025-02-28 13:00:00,207.92,208.22,207.45,208.21,11663.0,207.92,208.22,207.45,208.21,11663.0
2025-02-28 13:30:00,208.16,208.74,207.94,208.19,8331.0,208.16,208.74,207.94,208.19,8331.0
2025-02-28 14:00:00,208.2,208.72,208.2,208.58,16086.0,208.2,208.72,208.2,208.58,16086.0
2025-02-28 14:30:00,208.61,209.45,208.6,209.45,18357.0,208.61,209.45,208.6,209.45,18357.0
2025-02-28 15:00:00,209.39,210.23,209.32,210.22,26550.0,209.39,210.23,209.32,210.22,26550.0
2025-02-28 15:30:00,210.11,212.1,209.91,212.07,167027.0,210.11,212.1,209.91,212.07,167027.0
2025-03-03 09:30:00,212.89,214.5,210.59,211.15,102533.0,212.89,214.5,210.59,211.15,102533.0
2025-03-03 10:00:00,210.89,212.16,210.29,212.16,44589.0,210.89,212.16,210.29,212.16,44589.0
2025-03-03 10:30:00,212.23,212.47,210.49,210.55,99835.0,212.23,212.47,210.49,210.55,99835.0
2025-03-03 11:00:00,210.46,211.87,210.46,211.01,28833.0,210.46,211.87,210.46,211.01,28833.0
2025-03-03 11:30:00,211.02,211.74,210.63,211.23,25413.0,211.02,211.74,210.63,211.23,25413.0
2025-03-03 12:00:00,211.12,211.69,211.03,211.53,22535.0,211.12,211.69,211.03,211.53,22535.0
2025-03-03 12:30:00,211.55,212.12,211.16,211.5,22205.0,211.55,212.12,211.16,211.5,22205.0
2025-03-03 13:00:00,211.5,211.6,209.62,209.84,28852.0,211.5,211.6,209.62,209.84,28852.0
2025-03-03 13:30:00,209.92,211.23,209.37,211.05,52858.0,209.92,211.23,209.37,211.05,52858.0
2025-03-03 14:00:00,211.05,212.06,211.05,211.8,70076.0,211.05,212.06,211.05,211.8,70076.0
2025-03-03 14:30:00,211.69,212.18,210.74,210.83,58851.0,211.69,212.18,210.74,210.83,58851.0
2025-03-03 15:00:00,210.69,210.73,209.13,209.26,182034.0,210.69,210.73,209.13,209.26,182034.0
2025-03-03 15:30:00,209.25,209.7,207.78,208.05,162800.0,209.25,209.7,207.78,208.05,162800.0
2025-03-04 09:30:00,207.98,208.7,204.01,204.22,110235.0,207.98,208.7,204.01,204.22,110235.0
2025-03-04 10:00:00,204.29,204.41,202.01,202.89,49291.0,204.29,204.41,202.01,202.89,49291.0
2025-03-04 10:30:00,202.91,204.71,202.77,204.02,66141.0,202.91,204.71,202.77,204.02,66141.0
2025-03-04 11:00:00,203.89,204.37,203.48,203.86,70399.0,203.89,204.37,203.48,203.86,70399.0
2025-03-04 11:30:00,203.86,205.52,203.77,205.42,41368.0,203.86,205.52,203.77,205.42,41368.0
2025-03-04 12:00:00,205.44,206.89,204.78,206.81,28029.0,205.44,206.89,204.78,206.81,28029.0
2025-03-04 12:30:00,206.8,206.8,205.32,205.35,36229.0,206.8,206.8,205.32,205.35,36229.0
2025-03-04 13:00:00,205.2,206.77,205.2,206.23,55259.0,205.2,206.77,205.2,206.23,55259.0
2025-03-04 13:30:00,206.17,207.87,206.09,207.78,47842.0,206.17,207.87,206.09,207.78,47842.0
2025-03-04 14:00:00,207.53,208.84,207.46,207.94,40637.0,207.53,208.84,207.46,207.94,40637.0
2025-03-04 14:30:00,208.03,208.65,207.77,208.64,61657.0,208.03,208.65,207.77,208.64,61657.0
2025-03-04 15:00:00,208.71,209.09,208.12,208.91,59422.0,208.71,209.09,208.12,208.91,59422.0
2025-03-04 15:30:00,208.92,209.09,208.16,208.47,232720.0,208.92,209.09,208.16,208.47,232720.0
2025-03-05 09:30:00,208.1,211.01,208.1,209.97,77051.0,208.1,211.01,208.1,209.97,77051.0
2025-03-05 10:00:00,210.26,211.49,209.72,209.92,28811.0,210.26,211.49,209.72,209.92,28811.0
2025-03-05 10:30:00,209.7,211.12,209.46,210.77,44888.0,209.7,211.12,209.46,210.77,44888.0
2025-03-05 11:00:00,210.58,210.97,209.7,210.01,24748.0,210.58,210.97,209.7,210.01,24748.0
2025-03-05 11:30:00,209.92,210.9,209.17,210.68,41317.0,209.92,210.9,209.17,210.68,41317.0
2025-03-05 12:00:00,210.68,212.32,210.67,212.26,54527.0,210.68,212.32,210.67,212.26,54527.0
2025-03-05 12:30:00,212.3,213.1,212.08,213.09,34056.0,212.3,213.1,212.08,213.09,34056.0
2025-03-05 13:00:00,213.02,213.26,212.2,212.73,33389.0,213.02,213.26,212.2,212.73,33389.0
2025-03-05 13:30:00,212.62,213.59,212.35,213.57,48543.0,212.62,213.59,212.35,213.57,48543.0
2025-03-05 14:00:00,213.33,215.07,213.33,214.49,84076.0,213.33,215.07,213.33,214.49,84076.0
2025-03-05 14:30:00,214.53,214.83,214.06,214.38,43642.0,214.53,214.83,214.06,214.38,43642.0
2025-03-05 15:00:00,214.41,215.27,214.36,215.2,42378.0,214.41,215.27,214.36,215.2,42378.0
2025-03-05 15:30:00,215.12,215.13,214.4,214.83,177340.0,215.12,215.13,214.4,214.83,177340.0
2025-03-06 09:30:00,214.49,214.93,211.45,213.01,104825.0,214.49,214.93,211.45,213.01,104825.0
2025-03-06 10:00:00,213.0,216.47,212.5,215.6,70684.0,213.0,216.47,212.5,215.6,70684.0
2025-03-06 10:30:00,215.81,215.93,213.93,214.64,52995.0,215.81,215.93,213.93,214.64,52995.0
2025-03-06 11:00:00,214.66,215.0,213.48,213.76,44752.0,214.66,215.0,213.48,213.76,44752.0
2025-03-06 11:30:00,213.98,214.37,212.65,212.72,44613.0,213.98,214.37,212.65,212.72,44613.0
2025-03-06 12:00:00,212.79,212.89,211.35,211.47,20951.0,212.79,212.89,211.35,211.47,20951.0
2025-03-06 12:30:00,211.49,211.9,209.78,210.8,34498.0,211.49,211.9,209.78,210.8,34498.0
2025-03-06 13:00:00,210.83,211.34,210.36,210.42,80228.0,210.83,211.34,210.36,210.42,80228.0
2025-03-06 13:30:00,210.41,211.46,210.36,211.24,72070.0,210.41,211.46,210.36,211.24,72070.0
2025-03-06 14:00:00,211.07,211.15,208.1,208.32,80140.0,211.07,211.15,208.1,208.32,80140.0
2025-03-06 14:30:00,208.26,210.32,208.24,208.59,87493.0,208.26,210.32,208.24,208.59,87493.0
2025-03-06 15:00:00,208.4,209.55,207.75,208.4,133544.0,208.4,209.55,207.75,208.4,133544.0
2025-03-06 15:30:00,208.36,208.92,207.33,207.87,291250.0,208.36,208.92,207.33,207.87,291250.0
2025-03-07 09:30:00,206.76,207.45,204.24,204.88,95133.0,206.76,207.45,204.24,204.88,95133.0
2025-03-07 10:00:00,204.88,206.68,204.72,204.96,91545.0,204.88,206.68,204.72,204.96,91545.0
2025-03-07 10:30:00,204.83,204.83,202.69,203.46,68543.0,204.83,204.83,202.69,203.46,68543.0
2025-03-07 11:00:00,203.27,203.46,201.17,201.29,46787.0,203.27,203.46,201.17,201.29,46787.0
2025-03-07 11:30:00,201.33,201.41,199.26,199.64,72003.0,201.33,201.41,199.26,199.64,72003.0
2025-03-07 12:00:00,199.67,200.31,198.71,200.22,83181.0,199.67,200.31,198.71,200.22,83181.0
2025-03-07 12:30:00,200.18,202.12,199.89,201.22,61696.0,200.18,202.12,199.89,201.22,61696.0
2025-03-07 13:00:00,201.29,203.32,201.19,202.33,36139.0,201.29,203.32,201.19,202.33,36139.0
2025-03-07 13:30:00,202.36,204.21,202.36,204.2,37084.0,202.36,204.21,202.36,204.2,37084.0
2025-03-07 14:00:00,204.2,204.6,203.62,204.33,36593.0,204.2,204.6,203.62,204.33,36593.0
2025-03-07 14:30:00,204.25,205.0,204.23,204.71,34279.0,204.25,205.0,204.23,204.71,34279.0
2025-03-07 15:00:00,204.65,205.45,204.56,205.16,44476.0,204.65,205.45,204.56,205.16,44476.0
2025-03-07 15:30:00,205.15,205.49,204.21,204.34,212992.0,205.15,205.49,204.21,204.34,212992.0
2025-03-10 09:30:00,200.98,201.62,197.0,198.84,127761.0,200.98,201.62,197.0,198.84,127761.0
2025-03-10 10:00:00,198.75,198.8,197.33,198.07,60041.0,198.75,198.8,197.33,198.07,60041.0
2025-03-10 10:30:00,197.89,198.55,197.0,198.54,67485.0,197.89,198.55,197.0,198.54,67485.0
2025-03-10 11:00:00,198.61,200.52,198.61,200.46,66160.0,198.61,200.52,198.61,200.46,66160.0
2025-03-10 11:30:00,200.51,201.46,200.13,200.42,28480.0,200.51,201.46,200.13,200.42,28480.0
2025-03-10 12:00:00,200.41,200.87,199.93,200.67,52685.0,200.41,200.87,199.93,200.67,52685.0
2025-03-10 12:30:00,200.68,201.32,200.49,201.1,55190.0,200.68,201.32,200.49,201.1,55190.0
2025-03-10 13:00:00,201.1,202.06,200.62,201.89,51450.0,201.1,202.06,200.62,201.89,51450.0
2025-03-10 13:30:00,202.04,202.04,199.85,200.86,65807.0,202.04,202.04,199.85,200.86,65807.0
2025-03-10 14:00:00,200.68,200.99,200.01,200.52,39990.0,200.68,200.99,200.01,200.52,39990.0
2025-03-10 14:30:00,200.59,201.47,200.3,200.43,51705.0,200.59,201.47,200.3,200.43,51705.0
2025-03-10 15:00:00,200.49,202.11,199.75,201.48,65197.0,200.49,202.11,199.75,201.48,65197.0
2025-03-10 15:30:00,201.62,202.47,201.15,201.96,187110.0,201.62,202.47,201.15,201.96,187110.0
2025-03-11 09:30:00,202.04,206.0,202.04,203.72,65860.0,202.04,206.0,202.04,203.72,65860.0
2025-03-11 10:00:00,203.48,205.1,201.81,202.01,79710.0,203.48,205.1,201.81,202.01,79710.0
2025-03-11 10:30:00,202.19,203.57,201.88,202.54,56535.0,202.19,203.57,201.88,202.54,56535.0
2025-03-11 11:00:00,202.52,204.8,202.38,204.32,46593.0,202.52,204.8,202.38,204.32,46593.0
2025-03-11 11:30:00,204.39,204.8,203.42,203.42,70157.0,204.39,204.8,203.42,203.42,70157.0
2025-03-11 12:00:00,203.13,203.77,202.63,203.77,22146.0,203.13,203.77,202.63,203.77,22146.0
2025-03-11 12:30:00,203.43,203.48,202.48,202.73,26953.0,203.43,203.48,202.48,202.73,26953.0
2025-03-11 13:00:00,202.69,202.72,201.77,201.92,16975.0,202.69,202.72,201.77,201.92,16975.0
2025-03-11 13:30:00,201.92,203.72,201.87,202.88,30056.0,201.92,203.72,201.87,202.88,30056.0
2025-03-11 14:00:00,202.99,204.61,202.99,204.13,48416.0,202.99,204.61,202.99,204.13,48416.0
2025-03-11 14:30:00,204.24,205.77,203.8,205.64,53538.0,204.24,205.77,203.8,205.64,53538.0
2025-03-11 15:00:00,205.65,206.02,204.51,205.2,44893.0,205.65,206.02,204.51,205.2,44893.0
2025-03-11 15:30:00,205.3,205.41,203.76,203.79,124327.0,205.3,205.41,203.76,203.79,124327.0
2025-03-12 09:30:00,204.48,206.72,203.95,204.37,92656.0,204.48,206.72,203.95,204.37,92656.0
2025-03-12 10:00:00,204.11,205.12,203.68,204.91,41142.0,204.11,205.12,203.68,204.91,41142.0
2025-03-12 10:30:00,204.82,204.91,203.71,203.73,44231.0,204.82,204.91,203.71,203.73,44231.0
2025-03-12 11:00:00,203.69,205.19,203.49,204.92,54447.0,203.69,205.19,203.49,204.92,54447.0
2025-03-12 11:30:00,205.14,206.42,205.02,206.03,28429.0,205.14,206.42,205.02,206.03,28429.0
2025-03-12 12:00:00,206.03,206.14,205.5,205.7,29515.0,206.03,206.14,205.5,205.7,29515.0
2025-03-12 12:30:00,205.71,206.41,205.0,205.0,28178.0,205.71,206.41,205.0,205.0,28178.0
2025-03-12 13:00:00,205.05,205.44,204.72,205.22,22591.0,205.05,205.44,204.72,205.22,22591.0
2025-03-12 13:30:00,205.3,205.46,204.32,204.39,22030.0,205.3,205.46,204.32,204.39,22030.0
2025-03-12 14:00:00,204.37,205.65,204.37,205.63,17502.0,204.37,205.65,204.37,205.63,17502.0
2025-03-12 14:30:00,205.65,206.05,205.21,205.64,29161.0,205.65,206.05,205.21,205.64,29161.0
2025-03-12 15:00:00,205.53,205.53,204.94,205.13,44656.0,205.53,205.53,204.94,205.13,44656.0
2025-03-12 15:30:00,205.08,205.72,204.81,205.26,95276.0,205.08,205.72,204.81,205.26,95276.0
2025-03-13 09:30:00,204.48,204.79,202.66,203.98,51193.0,204.48,204.79,202.66,203.98,51193.0
2025-03-13 10:00:00,203.79,206.08,203.26,205.68,51961.0,203.79,206.08,203.26,205.68,51961.0
2025-03-13 10:30:00,205.73,206.2,204.73,205.03,31778.0,205.73,206.2,204.73,205.03,31778.0
2025-03-13 11:00:00,205.18,205.6,203.85,204.06,20911.0,205.18,205.6,203.85,204.06,20911.0
2025-03-13 11:30:00,204.17,204.35,203.39,203.61,20060.0,204.17,204.35,203.39,203.61,20060.0
2025-03-13 12:00:00,203.65,204.19,203.06,203.22,41317.0,203.65,204.19,203.06,203.22,41317.0
2025-03-13 12:30:00,203.06,203.74,202.32,202.78,26542.0,203.06,203.74,202.32,202.78,26542.0
2025-03-13 13:00:00,202.94,203.04,201.92,202.71,21752.0,202.94,203.04,201.92,202.71,21752.0
2025-03-13 13:30:00,202.59,203.45,202.5,202.93,19541.0,202.59,203.45,202.5,202.93,19541.0
2025-03-13 14:00:00,202.89,203.94,202.88,203.87,37970.0,202.89,203.94,202.88,203.87,37970.0
2025-03-13 14:30:00,203.77,204.43,203.71,204.28,19213.0,203.77,204.43,203.71,204.28,19213.0
2025-03-13 15:00:00,204.18,204.41,202.89,203.12,28286.0,204.18,204.41,202.89,203.12,28286.0
2025-03-13 15:30:00,203.05,203.82,202.88,203.62,158958.0,203.05,203.82,202.88,203.62,158958.0
2025-03-14 09:30:00,205.67,206.32,203.89,203.95,48231.0,205.67,206.32,203.89,203.95,48231.0
2025-03-14 10:00:00,203.79,204.63,201.83,204.15,33845.0,203.79,204.63,201.83,204.15,33845.0
2025-03-14 10:30:00,204.15,204.94,204.0,204.94,20772.0,204.15,204.94,204.0,204.94,20772.0
2025-03-14 11:00:00,205.05,205.5,204.71,204.89,21287.0,205.05,205.5,204.71,204.89,21287.0
2025-03-14 11:30:00,204.9,205.28,204.82,205.02,16293.0,204.9,205.28,204.82,205.02,16293.0
2025-03-14 12:00:00,205.16,205.16,204.29,204.47,38339.0,205.16,205.16,204.29,204.47,38339.0
2025-03-14 12:30:00,204.48,205.32,204.47,205.11,53514.0,204.48,205.32,204.47,205.11,53514.0
2025-03-14 13:00:00,205.11,205.6,204.78,205.17,39314.0,205.11,205.6,204.78,205.17,39314.0
2025-03-14 13:30:00,205.05,205.21,204.08,204.17,24606.0,205.05,205.21,204.08,204.17,24606.0
2025-03-14 14:00:00,204.29,204.79,204.1,204.48,33102.0,204.29,204.79,204.1,204.48,33102.0
2025-03-14 14:30:00,204.46,205.34,204.4,204.97,25474.0,204.46,205.34,204.4,204.97,25474.0
2025-03-14 15:00:00,204.87,205.0,204.22,204.22,42992.0,204.87,205.0,204.22,204.22,42992.0
2025-03-14 15:30:00,204.3,204.91,204.02,204.56,160326.0,204.3,204.91,204.02,204.56,160326.0
2025-03-17 09:30:00,204.07,207.71,203.06,205.72,93869.0,204.07,207.71,203.06,205.72,93869.0
2025-03-17 10:00:00,205.7,206.89,205.08,205.08,53513.0,205.7,206.89,205.08,205.08,53513.0
2025-03-17 10:30:00,205.03,205.74,204.45,204.91,49644.0,205.03,205.74,204.45,204.91,49644.0
2025-03-17 11:00:00,204.95,205.84,204.94,205.35,47559.0,204.95,205.84,204.94,205.35,47559.0
2025-03-17 11:30:00,205.55,205.67,204.83,205.36,25486.0,205.55,205.67,204.83,205.36,25486.0
2025-03-17 12:00:00,205.3,205.99,204.81,205.07,82607.0,205.3,205.99,204.81,205.07,82607.0
2025-03-17 12:30:00,205.23,205.46,204.78,205.17,17223.0,205.23,205.46,204.78,205.17,17223.0
2025-03-17 13:00:00,205.17,206.15,205.05,205.94,47148.0,205.17,206.15,205.05,205.94,47148.0
2025-03-17 13:30:00,205.91,206.02,205.54,205.85,30470.0,205.91,206.02,205.54,205.85,30470.0
2025-03-17 14:00:00,205.89,206.65,205.85,206.57,48386.0,205.89,206.65,205.85,206.57,48386.0
2025-03-17 14:30:00,206.51,206.97,206.49,206.87,47814.0,206.51,206.97,206.49,206.87,47814.0
2025-03-17 15:00:00,206.88,207.02,206.43,206.89,52861.0,206.88,207.02,206.43,206.89,52861.0
2025-03-17 15:30:00,206.83,207.13,206.3,206.48,280091.0,206.83,207.13,206.3,206.48,280091.0
2025-03-18 09:30:00,205.96,206.36,204.15,204.84,43152.0,205.96,206.36,204.15,204.84,43152.0
2025-03-18 10:00:00,204.83,205.68,204.43,205.68,40009.0,204.83,205.68,204.43,205.68,40009.0
2025-03-18 10:30:00,205.68,205.91,205.23,205.3,27522.0,205.68,205.91,205.23,205.3,27522.0
2025-03-18 11:00:00,205.25,206.05,204.62,205.76,23984.0,205.25,206.05,204.62,205.76,23984.0
2025-03-18 11:30:00,205.71,205.76,204.74,204.83,17060.0,205.71,205.76,204.74,204.83,17060.0
2025-03-18 12:00:00,204.98,205.38,204.86,205.22,12284.0,204.98,205.38,204.86,205.22,12284.0
2025-03-18 12:30:00,205.28,205.28,204.5,205.19,14906.0,205.28,205.28,204.5,205.19,14906.0
2025-03-18 13:00:00,205.09,205.19,204.54,204.71,18563.0,205.09,205.19,204.54,204.71,18563.0
2025-03-18 13:30:00,204.74,205.15,204.63,204.82,7996.0,204.74,205.15,204.63,204.82,7996.0
2025-03-18 14:00:00,204.82,204.82,204.32,204.32,21966.0,204.82,204.82,204.32,204.32,21966.0
2025-03-18 14:30:00,204.4,204.69,204.18,204.31,21793.0,204.4,204.69,204.18,204.31,21793.0
2025-03-18 15:00:00,204.21,204.71,203.7,204.64,51608.0,204.21,204.71,203.7,204.64,51608.0
2025-03-18 15:30:00,204.62,205.0,204.12,204.32,122295.0,204.62,205.0,204.12,204.32,122295.0
2025-03-19 09:30:00,203.78,205.79,203.48,205.4,44957.0,203.78,205.79,203.48,205.4,44957.0
2025-03-19 10:00:00,205.39,206.54,205.29,206.25,25207.0,205.39,206.54,205.29,206.25,25207.0
2025-03-19 10:30:00,206.07,206.66,205.95,206.53,21669.0,206.07,206.66,205.95,206.53,21669.0
2025-03-19 11:00:00,206.44,208.86,206.43,208.69,57191.0,206.44,208.86,206.43,208.69,57191.0
2025-03-19 11:30:00,208.67,208.99,208.36,208.75,39684.0,208.67,208.99,208.36,208.75,39684.0
2025-03-19 12:00:00,208.86,208.86,207.92,208.01,25224.0,208.86,208.86,207.92,208.01,25224.0
2025-03-19 12:30:00,207.94,208.07,207.43,207.51,15369.0,207.94,208.07,207.43,207.51,15369.0
2025-03-19 13:00:00,207.43,207.46,206.9,207.21,18304.0,207.43,207.46,206.9,207.21,18304.0
2025-03-19 13:30:00,207.15,208.0,207.07,207.19,34040.0,207.15,208.0,207.07,207.19,34040.0
2025-03-19 14:00:00,207.05,208.7,206.8,208.55,26743.0,207.05,208.7,206.8,208.55,26743.0
2025-03-19 14:30:00,208.54,210.35,208.48,210.1,48793.0,208.54,210.35,208.48,210.1,48793.0
2025-03-19 15:00:00,210.17,210.72,208.96,209.05,67647.0,210.17,210.72,208.96,209.05,67647.0
2025-03-19 15:30:00,209.18,210.56,208.76,208.94,126737.0,209.18,210.56,208.76,208.94,126737.0
2025-03-20 09:30:00,206.93,209.47,206.9,208.94,38770.0,206.93,209.47,206.9,208.94,38770.0
2025-03-20 10:00:00,209.03,211.46,208.87,210.74,61353.0,209.03,211.46,208.87,210.74,61353.0
2025-03-20 10:30:00,210.73,211.09,209.9,209.9,19012.0,210.73,211.09,209.9,209.9,19012.0
2025-03-20 11:00:00,209.93,210.21,209.47,209.79,17314.0,209.93,210.21,209.47,209.79,17314.0
2025-03-20 11:30:00,209.77,211.08,209.48,210.19,29639.0,209.77,211.08,209.48,210.19,29639.0
2025-03-20 12:00:00,210.16,210.21,208.96,209.05,31196.0,210.16,210.21,208.96,209.05,31196.0
2025-03-20 12:30:00,209.06,209.71,208.94,209.22,37428.0,209.06,209.71,208.94,209.22,37428.0
2025-03-20 13:00:00,209.36,209.67,208.56,208.63,12613.0,209.36,209.67,208.56,208.63,12613.0
2025-03-20 13:30:00,208.77,209.5,208.66,208.8,16381.0,208.77,209.5,208.66,208.8,16381.0
2025-03-20 14:00:00,208.8,209.33,208.8,209.03,30844.0,208.8,209.33,208.8,209.03,30844.0
2025-03-20 14:30:00,209.08,209.69,208.79,209.11,24118.0,209.08,209.69,208.79,209.11,24118.0
2025-03-20 15:00:00,209.21,209.95,209.15,209.52,80026.0,209.21,209.95,209.15,209.52,80026.0
2025-03-20 15:30:00,209.52,210.44,209.46,209.62,107197.0,209.52,210.44,209.46,209.62,107197.0
2025-03-21 09:30:00,207.25,208.84,204.21,208.58,395804.0,207.25,208.84,204.21,208.58,395804.0
2025-03-21 10:00:00,208.39,210.21,208.21,209.94,56308.0,208.39,210.21,208.21,209.94,56308.0
2025-03-21 10:30:00,209.89,210.9,209.53,210.75,44272.0,209.89,210.9,209.53,210.75,44272.0
2025-03-21 11:00:00,210.86,210.97,210.02,210.46,53748.0,210.86,210.97,210.02,210.46,53748.0
2025-03-21 11:30:00,210.36,211.2,210.35,210.65,76750.0,210.36,211.2,210.35,210.65,76750.0
2025-03-21 12:00:00,210.57,210.96,210.06,210.9,51007.0,210.57,210.96,210.06,210.9,51007.0
2025-03-21 12:30:00,210.89,211.25,210.6,211.22,36994.0,210.89,211.25,210.6,211.22,36994.0
2025-03-21 13:00:00,211.09,211.19,210.5,210.73,19034.0,211.09,211.19,210.5,210.73,19034.0
2025-03-21 13:30:00,210.77,211.44,210.65,210.99,15438.0,210.77,211.44,210.65,210.99,15438.0
2025-03-21 14:00:00,210.95,211.19,210.71,210.87,14617.0,210.95,211.19,210.71,210.87,14617.0
2025-03-21 14:30:00,210.93,212.48,210.93,212.13,100182.0,210.93,212.48,210.93,212.13,100182.0
2025-03-21 15:00:00,212.18,212.68,211.83,212.65,55243.0,212.18,212.68,211.83,212.65,55243.0
2025-03-21 15:30:00,212.65,215.0,212.12,213.39,355999.0,212.65,215.0,212.12,213.39,355999.0
2025-03-24 09:30:00,217.15,217.18,212.84,214.59,132100.0,217.15,217.18,212.84,214.59,132100.0
2025-03-24 10:00:00,214.46,214.78,212.54,212.7,79625.0,214.46,214.78,212.54,212.7,79625.0
2025-03-24 10:30:00,212.75,213.44,212.33,212.67,28915.0,212.75,213.44,212.33,212.67,28915.0
2025-03-24 11:00:00,212.69,213.03,212.15,212.45,37326.0,212.69,213.03,212.15,212.45,37326.0
2025-03-24 11:30:00,212.46,212.87,211.89,212.87,42687.0,212.46,212.87,211.89,212.87,42687.0
2025-03-24 12:00:00,212.74,213.49,212.63,213.14,32176.0,212.74,213.49,212.63,213.14,32176.0
2025-03-24 12:30:00,213.17,213.34,212.67,213.13,30025.0,213.17,213.34,212.67,213.13,30025.0
2025-03-24 13:00:00,213.08,213.52,212.74,213.24,25685.0,213.08,213.52,212.74,213.24,25685.0
2025-03-24 13:30:00,213.37,213.49,213.19,213.19,34718.0,213.37,213.49,213.19,213.19,34718.0
2025-03-24 14:00:00,213.17,213.6,212.51,213.6,10801.0,213.17,213.6,212.51,213.6,10801.0
2025-03-24 14:30:00,213.69,214.57,213.5,214.26,24331.0,213.69,214.57,213.5,214.26,24331.0
2025-03-24 15:00:00,214.28,214.79,213.59,213.66,18720.0,214.28,214.79,213.59,213.66,18720.0
2025-03-24 15:30:00,213.65,214.04,212.93,213.55,106730.0,213.65,214.04,212.93,213.55,106730.0
2025-03-25 09:30:00,213.66,214.73,211.57,213.01,68288.0,213.66,214.73,211.57,213.01,68288.0
2025-03-25 10:00:00,213.03,214.44,212.93,214.37,32028.0,213.03,214.44,212.93,214.37,32028.0
2025-03-25 10:30:00,214.44,216.74,214.32,215.72,42488.0,214.44,216.74,214.32,215.72,42488.0
2025-03-25 11:00:00,215.71,216.47,215.62,215.84,27051.0,215.71,216.47,215.62,215.84,27051.0
2025-03-25 11:30:00,215.72,215.73,215.22,215.43,15830.0,215.72,215.73,215.22,215.43,15830.0
2025-03-25 12:00:00,215.38,215.77,215.18,215.52,14244.0,215.38,215.77,215.18,215.52,14244.0
2025-03-25 12:30:00,215.42,217.3,215.34,217.03,103183.0,215.42,217.3,215.34,217.03,103183.0
2025-03-25 13:00:00,217.02,218.06,216.86,217.09,64713.0,217.02,218.06,216.86,217.09,64713.0
2025-03-25 13:30:00,217.03,217.28,216.78,216.81,23213.0,217.03,217.28,216.78,216.81,23213.0
2025-03-25 14:00:00,216.79,217.64,216.45,217.25,43720.0,216.79,217.64,216.45,217.25,43720.0
2025-03-25 14:30:00,217.32,217.5,216.65,217.25,51447.0,217.32,217.5,216.65,217.25,51447.0
2025-03-25 15:00:00,217.11,217.78,216.76,217.78,34985.0,217.11,217.78,216.76,217.78,34985.0
2025-03-25 15:30:00,217.75,218.56,217.21,217.93,149861.0,217.75,218.56,217.21,217.93,149861.0
2025-03-26 09:30:00,217.0,220.93,216.82,218.59,165506.0,217.0,220.93,216.82,218.59,165506.0
2025-03-26 10:00:00,218.47,219.11,215.67,216.97,267356.0,218.47,219.11,215.67,216.97,267356.0
2025-03-26 10:30:00,216.96,217.46,216.19,216.2,146575.0,216.96,217.46,216.19,216.2,146575.0
2025-03-26 11:00:00,216.35,216.67,211.94,212.52,109306.0,216.35,216.67,211.94,212.52,109306.0
2025-03-26 11:30:00,212.53,213.67,211.99,212.55,53538.0,212.53,213.67,211.99,212.55,53538.0
2025-03-26 12:00:00,212.63,214.08,212.42,214.05,26150.0,212.63,214.08,212.42,214.05,26150.0
2025-03-26 12:30:00,213.99,214.65,213.84,214.65,24397.0,213.99,214.65,213.84,214.65,24397.0
2025-03-26 13:00:00,214.6,215.39,214.28,214.38,24504.0,214.6,215.39,214.28,214.38,24504.0
2025-03-26 13:30:00,214.15,214.66,213.9,213.94,27098.0,214.15,214.66,213.9,213.94,27098.0
2025-03-26 14:00:00,214.05,215.56,213.95,214.99,13242.0,214.05,215.56,213.95,214.99,13242.0
2025-03-26 14:30:00,215.0,215.2,214.41,214.54,19035.0,215.0,215.2,214.41,214.54,19035.0
2025-03-26 15:00:00,214.54,215.6,214.4,215.13,33869.0,214.54,215.6,214.4,215.13,33869.0
2025-03-26 15:30:00,215.21,215.98,214.72,215.89,129941.0,215.21,215.98,214.72,215.89,129941.0
2025-03-27 09:30:00,215.88,216.71,213.79,216.21,62038.0,215.88,216.71,213.79,216.21,62038.0
2025-03-27 10:00:00,216.21,216.49,215.04,215.76,41698.0,216.21,216.49,215.04,215.76,41698.0
2025-03-27 10:30:00,216.0,216.62,215.31,216.04,60599.0,216.0,216.62,215.31,216.04,60599.0
2025-03-27 11:00:00,216.04,216.16,215.39,215.46,24225.0,216.04,216.16,215.39,215.46,24225.0
2025-03-27 11:30:00,215.43,215.62,215.04,215.42,22299.0,215.43,215.62,215.04,215.42,22299.0
2025-03-27 12:00:00,215.43,216.42,215.34,215.56,30055.0,215.43,216.42,215.34,215.56,30055.0
2025-03-27 12:30:00,215.72,216.0,214.69,214.69,37272.0,215.72,216.0,214.69,214.69,37272.0
2025-03-27 13:00:00,214.76,214.96,214.09,214.38,13715.0,214.76,214.96,214.09,214.38,13715.0
2025-03-27 13:30:00,214.54,214.98,214.17,214.38,23224.0,214.54,214.98,214.17,214.38,23224.0
2025-03-27 14:00:00,214.53,215.62,214.53,215.08,33561.0,214.53,215.62,214.53,215.08,33561.0
2025-03-27 14:30:00,215.2,215.83,215.17,215.35,16992.0,215.2,215.83,215.17,215.35,16992.0
2025-03-27 15:00:00,215.31,215.65,214.88,215.36,51367.0,215.31,215.65,214.88,215.36,51367.0
2025-03-27 15:30:00,215.26,215.26,213.63,214.28,132204.0,215.26,215.26,213.63,214.28,132204.0
2025-03-28 09:30:00,214.28,215.14,212.88,215.14,37334.0,214.28,215.14,212.88,215.14,37334.0
2025-03-28 10:00:00,214.8,215.52,213.35,213.64,27976.0,214.8,215.52,213.35,213.64,27976.0
2025-03-28 10:30:00,213.64,213.69,211.36,212.11,60780.0,213.64,213.69,211.36,212.11,60780.0
2025-03-28 11:00:00,212.17,212.29,211.51,211.93,28651.0,212.17,212.29,211.51,211.93,28651.0
2025-03-28 11:30:00,211.9,212.11,210.6,210.97,35813.0,211.9,212.11,210.6,210.97,35813.0
2025-03-28 12:00:00,210.97,211.17,210.14,210.66,38926.0,210.97,211.17,210.14,210.66,38926.0
2025-03-28 12:30:00,210.55,211.09,210.44,210.72,20733.0,210.55,211.09,210.44,210.72,20733.0
2025-03-28 13:00:00,210.7,210.76,210.17,210.19,21941.0,210.7,210.76,210.17,210.19,21941.0
2025-03-28 13:30:00,210.27,210.56,210.03,210.5,20478.0,210.27,210.56,210.03,210.5,20478.0
2025-03-28 14:00:00,210.42,210.54,209.83,209.93,22915.0,210.42,210.54,209.83,209.93,22915.0
2025-03-28 14:30:00,209.9,210.28,209.32,209.82,102395.0,209.9,210.28,209.32,209.82,102395.0
2025-03-28 15:00:00,209.87,210.21,209.67,209.81,63547.0,209.87,210.21,209.67,209.81,63547.0
2025-03-28 15:30:00,209.89,210.76,209.49,210.43,148024.0,209.89,210.76,209.49,210.43,148024.0
2025-03-31 09:30:00,207.4,207.89,200.66,203.18,207977.0,207.4,207.89,200.66,203.18,207977.0
2025-03-31 10:00:00,203.3,204.37,202.65,202.82,93040.0,203.3,204.37,202.65,202.82,93040.0
2025-03-31 10:30:00,202.88,203.62,202.63,203.28,62137.0,202.88,203.62,202.63,203.28,62137.0
2025-03-31 11:00:00,203.15,204.71,203.0,204.01,82996.0,203.15,204.71,203.0,204.01,82996.0
2025-03-31 11:30:00,203.9,205.35,203.75,204.65,40475.0,203.9,205.35,203.75,204.65,40475.0
2025-03-31 12:00:00,204.63,205.28,204.16,205.28,34534.0,204.63,205.28,204.16,205.28,34534.0
2025-03-31 12:30:00,205.18,205.2,204.41,204.45,18877.0,205.18,205.2,204.41,204.45,18877.0
2025-03-31 13:00:00,204.38,205.27,204.33,204.89,26296.0,204.38,205.27,204.33,204.89,26296.0
2025-03-31 13:30:00,204.92,205.22,204.55,204.95,22962.0,204.92,205.22,204.55,204.95,22962.0
2025-03-31 14:00:00,204.95,205.99,204.94,205.64,66737.0,204.95,205.99,204.94,205.64,66737.0
2025-03-31 14:30:00,205.61,206.21,204.83,205.83,84584.0,205.61,206.21,204.83,205.83,84584.0
2025-03-31 15:00:00,205.86,206.49,205.46,205.53,101970.0,205.86,206.49,205.46,205.53,101970.0
2025-03-31 15:30:00,205.53,207.61,205.22,207.25,267641.0,205.53,207.61,205.22,207.25,267641.0
2025-04-01 09:30:00,205.22,206.96,204.79,205.09,148848.0,205.22,206.96,204.79,205.09,148848.0
2025-04-01 10:00:00,204.71,206.32,204.7,206.19,47234.0,204.71,206.32,204.7,206.19,47234.0
2025-04-01 10:30:00,206.06,208.54,206.06,208.54,38906.0,206.06,208.54,206.06,208.54,38906.0
2025-04-01 11:00:00,208.45,209.39,208.18,208.92,59454.0,208.45,209.39,208.18,208.92,59454.0
2025-04-01 11:30:00,208.93,209.1,208.34,208.76,38708.0,208.93,209.1,208.34,208.76,38708.0
2025-04-01 12:00:00,208.81,209.43,208.37,208.45,31721.0,208.81,209.43,208.37,208.45,31721.0
2025-04-01 12:30:00,208.28,209.09,208.2,208.81,33798.0,208.28,209.09,208.2,208.81,33798.0
2025-04-01 13:00:00,208.8,209.28,208.74,208.86,24304.0,208.8,209.28,208.74,208.86,24304.0
2025-04-01 13:30:00,208.81,209.31,208.5,208.51,45503.0,208.81,209.31,208.5,208.51,45503.0
2025-04-01 14:00:00,208.53,208.6,207.67,207.86,19832.0,208.53,208.6,207.67,207.86,19832.0
2025-04-01 14:30:00,207.97,208.03,207.31,207.82,41808.0,207.97,208.03,207.31,207.82,41808.0
2025-04-01 15:00:00,208.08,208.68,207.95,208.54,38738.0,208.08,208.68,207.95,208.54,38738.0
2025-04-01 15:30:00,208.47,210.57,208.45,210.12,139501.0,208.47,210.57,208.45,210.12,139501.0
2025-04-02 09:30:00,207.88,211.39,207.0,210.25,131364.0,207.88,211.39,207.0,210.25,131364.0
2025-04-02 10:00:00,210.13,211.03,209.59,211.03,44935.0,210.13,211.03,209.59,211.03,44935.0
2025-04-02 10:30:00,211.35,212.71,210.54,212.64,33502.0,211.35,212.71,210.54,212.64,33502.0
2025-04-02 11:00:00,212.64,212.64,211.07,212.22,44484.0,212.64,212.64,211.07,212.22,44484.0
2025-04-02 11:30:00,212.37,212.72,210.88,211.38,54330.0,212.37,212.72,210.88,211.38,54330.0
2025-04-02 12:00:00,211.33,211.49,210.38,211.12,36270.0,211.33,211.49,210.38,211.12,36270.0
2025-04-02 12:30:00,211.13,212.04,210.98,211.4,35862.0,211.13,212.04,210.98,211.4,35862.0
2025-04-02 13:00:00,211.42,212.3,210.99,211.02,23139.0,211.42,212.3,210.99,211.02,23139.0
2025-04-02 13:30:00,210.9,211.17,210.42,210.58,21071.0,210.9,211.17,210.42,210.58,21071.0
2025-04-02 14:00:00,210.58,211.16,209.97,210.01,34791.0,210.58,211.16,209.97,210.01,34791.0
2025-04-02 14:30:00,209.79,210.52,209.56,209.57,35466.0,209.79,210.52,209.56,209.57,35466.0
2025-04-02 15:00:00,209.64,210.35,209.3,210.35,78602.0,209.64,210.35,209.3,210.35,78602.0
2025-04-02 15:30:00,210.24,212.13,210.16,211.06,226480.0,210.24,212.13,210.16,211.06,226480.0
2025-04-03 09:30:00,205.46,211.5,204.94,209.93,237125.0,205.46,211.5,204.94,209.93,237125.0
2025-04-03 10:00:00,209.82,210.18,206.3,208.08,128921.0,209.82,210.18,206.3,208.08,128921.0
2025-04-03 10:30:00,208.01,208.27,205.0,205.8,163080.0,208.01,208.27,205.0,205.8,163080.0
2025-04-03 11:00:00,205.81,207.68,205.0,206.94,63798.0,205.81,207.68,205.0,206.94,63798.0
2025-04-03 11:30:00,206.93,208.8,206.93,208.04,40147.0,206.93,208.8,206.93,208.04,40147.0
2025-04-03 12:00:00,208.15,209.22,207.93,208.99,32437.0,208.15,209.22,207.93,208.99,32437.0
2025-04-03 12:30:00,209.0,209.2,208.37,208.77,30539.0,209.0,209.2,208.37,208.77,30539.0
2025-04-03 13:00:00,208.94,209.35,208.67,209.03,31095.0,208.94,209.35,208.67,209.03,31095.0
2025-04-03 13:30:00,209.09,210.18,209.08,209.42,30662.0,209.09,210.18,209.08,209.42,30662.0
2025-04-03 14:00:00,209.54,209.89,208.8,209.84,30244.0,209.54,209.89,208.8,209.84,30244.0
2025-04-03 14:30:00,209.88,211.06,209.35,210.96,53372.0,209.88,211.06,209.35,210.96,53372.0
2025-04-03 15:00:00,210.88,210.91,209.21,209.28,78563.0,210.88,210.91,209.21,209.28,78563.0
2025-04-03 15:30:00,209.36,209.91,208.74,208.93,243528.0,209.36,209.91,208.74,208.93,243528.0
2025-04-04 09:30:00,205.1,208.33,203.52,206.4,131142.0,205.1,208.33,203.52,206.4,131142.0
2025-04-04 10:00:00,206.4,206.63,202.95,202.96,168981.0,206.4,206.63,202.95,202.96,168981.0
2025-04-04 10:30:00,203.14,203.93,200.66,202.57,179924.0,203.14,203.93,200.66,202.57,179924.0
2025-04-04 11:00:00,202.4,204.3,202.29,202.29,65235.0,202.4,204.3,202.29,202.29,65235.0
2025-04-04 11:30:00,202.3,202.94,201.17,201.35,67683.0,202.3,202.94,201.17,201.35,67683.0
2025-04-04 12:00:00,201.65,203.11,200.49,200.67,87189.0,201.65,203.11,200.49,200.67,87189.0
2025-04-04 12:30:00,200.79,200.99,198.03,198.74,101171.0,200.79,200.99,198.03,198.74,101171.0
2025-04-04 13:00:00,198.74,198.74,195.74,197.68,123890.0,198.74,198.74,195.74,197.68,123890.0
2025-04-04 13:30:00,197.49,198.96,197.03,198.96,77489.0,197.49,198.96,197.03,198.96,77489.0
2025-04-04 14:00:00,199.1,199.83,196.18,196.36,83132.0,199.1,199.83,196.18,196.36,83132.0
2025-04-04 14:30:00,196.37,196.58,194.68,194.81,99447.0,196.37,196.58,194.68,194.81,99447.0
2025-04-04 15:00:00,194.84,196.93,194.18,196.86,293728.0,194.84,196.93,194.18,196.86,293728.0
2025-04-04 15:30:00,196.64,198.06,194.4,194.52,275108.0,196.64,198.06,194.4,194.52,275108.0
2025-04-07 09:30:00,190.92,194.0,188.56,193.79,195603.0,190.92,194.0,188.56,193.79,195603.0
2025-04-07 10:00:00,193.7,200.92,192.6,194.58,349323.0,193.7,200.92,192.6,194.58,349323.0
2025-04-07 10:30:00,195.07,197.81,192.78,196.0,165467.0,195.07,197.81,192.78,196.0,165467.0
2025-04-07 11:00:00,196.0,198.22,192.43,192.75,139492.0,196.0,198.22,192.43,192.75,139492.0
2025-04-07 11:30:00,193.03,196.43,192.59,195.0,50327.0,193.03,196.43,192.59,195.0,50327.0
2025-04-07 12:00:00,194.92,195.65,193.68,195.45,51127.0,194.92,195.65,193.68,195.45,51127.0
2025-04-07 12:30:00,195.7,196.32,193.62,194.44,70619.0,195.7,196.32,193.62,194.44,70619.0
2025-04-07 13:00:00,194.44,198.92,194.34,198.81,93920.0,194.44,198.92,194.34,198.81,93920.0
2025-04-07 13:30:00,198.55,200.72,197.6,199.59,104861.0,198.55,200.72,197.6,199.59,104861.0
2025-04-07 14:00:00,199.9,201.13,198.48,199.34,86979.0,199.9,201.13,198.48,199.34,86979.0
2025-04-07 14:30:00,199.28,200.71,197.59,197.59,67295.0,199.28,200.71,197.59,197.59,67295.0
2025-04-07 15:00:00,197.59,198.91,195.91,196.53,78935.0,197.59,198.91,195.91,196.53,78935.0
2025-04-07 15:30:00,196.53,198.89,196.3,197.5,316472.0,196.53,198.89,196.3,197.5,316472.0
2025-04-08 09:30:00,201.61,204.4,200.78,203.1,116049.0,201.61,204.4,200.78,203.1,116049.0
2025-04-08 10:00:00,203.03,204.71,202.7,204.27,50408.0,203.03,204.71,202.7,204.27,50408.0
2025-04-08 10:30:00,204.27,205.21,202.82,203.32,71356.0,204.27,205.21,202.82,203.32,71356.0
2025-04-08 11:00:00,203.47,203.61,201.59,202.38,61089.0,203.47,203.61,201.59,202.38,61089.0
2025-04-08 11:30:00,202.27,203.66,202.27,202.27,31314.0,202.27,203.66,202.27,202.27,31314.0
2025-04-08 12:00:00,202.07,202.49,198.68,199.82,84714.0,202.07,202.49,198.68,199.82,84714.0
2025-04-08 12:30:00,199.95,200.16,197.01,197.21,115144.0,199.95,200.16,197.01,197.21,115144.0
2025-04-08 13:00:00,197.31,198.43,196.68,197.24,64242.0,197.31,198.43,196.68,197.24,64242.0
2025-04-08 13:30:00,197.15,199.3,196.92,198.55,33670.0,197.15,199.3,196.92,198.55,33670.0
2025-04-08 14:00:00,198.33,199.04,197.03,197.03,42090.0,198.33,199.04,197.03,197.03,42090.0
2025-04-08 14:30:00,197.24,198.77,196.13,196.91,72021.0,197.24,198.77,196.13,196.91,72021.0
2025-04-08 15:00:00,196.72,196.72,193.99,195.59,52816.0,196.72,196.72,193.99,195.59,52816.0
2025-04-08 15:30:00,195.43,196.55,193.11,196.44,224455.0,195.43,196.55,193.11,196.44,224455.0
2025-04-09 09:30:00,194.34,199.52,194.34,197.96,81575.0,194.34,199.52,194.34,197.96,81575.0
2025-04-09 10:00:00,197.8,199.76,196.04,196.97,61081.0,197.8,199.76,196.04,196.97,61081.0
2025-04-09 10:30:00,196.95,197.96,195.0,195.23,46717.0,196.95,197.96,195.0,195.23,46717.0
2025-04-09 11:00:00,195.11,197.04,194.9,196.0,65353.0,195.11,197.04,194.9,196.0,65353.0
2025-04-09 11:30:00,195.97,196.43,194.12,194.76,32467.0,195.97,196.43,194.12,194.76,32467.0
2025-04-09 12:00:00,194.53,197.31,194.53,196.84,36144.0,194.53,197.31,194.53,196.84,36144.0
2025-04-09 12:30:00,196.52,197.78,196.5,197.42,28512.0,196.52,197.78,196.5,197.42,28512.0
2025-04-09 13:00:00,197.21,207.4,196.23,203.97,124500.0,197.21,207.4,196.23,203.97,124500.0
2025-04-09 13:30:00,204.32,208.57,204.0,208.57,127723.0,204.32,208.57,204.0,208.57,127723.0
2025-04-09 14:00:00,208.18,209.04,205.53,208.55,109093.0,208.18,209.04,205.53,208.55,109093.0
2025-04-09 14:30:00,208.55,209.24,205.24,205.24,82168.0,208.55,209.24,205.24,205.24,82168.0
2025-04-09 15:00:00,205.15,208.7,204.84,208.25,134865.0,205.15,208.7,204.84,208.25,134865.0
2025-04-09 15:30:00,208.25,209.39,207.4,207.91,286100.0,208.25,209.39,207.4,207.91,286100.0
2025-04-10 09:30:00,205.01,205.53,202.34,202.72,111695.0,205.01,205.53,202.34,202.72,111695.0
2025-04-10 10:00:00,202.81,203.11,201.27,202.03,80133.0,202.81,203.11,201.27,202.03,80133.0
2025-04-10 10:30:00,201.95,203.73,201.4,201.5,73496.0,201.95,203.73,201.4,201.5,73496.0
2025-04-10 11:00:00,201.45,202.52,200.53,200.54,71411.0,201.45,202.52,200.53,200.54,71411.0
2025-04-10 11:30:00,200.72,201.56,199.82,200.16,93790.0,200.72,201.56,199.82,200.16,93790.0
2025-04-10 12:00:00,200.16,200.54,196.65,197.57,49204.0,200.16,200.54,196.65,197.57,49204.0
2025-04-10 12:30:00,197.69,200.93,197.68,200.79,54594.0,197.69,200.93,197.68,200.79,54594.0
2025-04-10 13:00:00,200.84,202.22,199.07,200.66,56898.0,200.84,202.22,199.07,200.66,56898.0
2025-04-10 13:30:00,200.65,204.14,200.62,203.91,57914.0,200.65,204.14,200.62,203.91,57914.0
2025-04-10 14:00:00,203.88,206.15,202.77,205.73,62517.0,203.88,206.15,202.77,205.73,62517.0
2025-04-10 14:30:00,205.71,206.36,204.23,204.89,33970.0,205.71,206.36,204.23,204.89,33970.0
2025-04-10 15:00:00,204.85,206.2,203.2,203.27,67022.0,204.85,206.2,203.2,203.27,67022.0
2025-04-10 15:30:00,203.34,204.98,201.74,204.41,207812.0,203.34,204.98,201.74,204.41,207812.0
2025-04-11 09:30:00,204.83,205.48,202.26,204.42,38849.0,204.83,205.48,202.26,204.42,38849.0
2025-04-11 10:00:00,204.07,204.89,202.87,203.67,16949.0,204.07,204.89,202.87,203.67,16949.0
2025-04-11 10:30:00,203.68,206.12,203.48,205.34,25484.0,203.68,206.12,203.48,205.34,25484.0
2025-04-11 11:00:00,205.31,206.4,204.93,206.1,33882.0,205.31,206.4,204.93,206.1,33882.0
2025-04-11 11:30:00,205.61,207.72,205.55,207.46,32668.0,205.61,207.72,205.55,207.46,32668.0
2025-04-11 12:00:00,207.65,209.25,207.23,208.25,71231.0,207.65,209.25,207.23,208.25,71231.0
2025-04-11 12:30:00,208.09,210.15,208.09,209.62,41966.0,208.09,210.15,208.09,209.62,41966.0
2025-04-11 13:00:00,209.42,210.3,207.88,207.99,40498.0,209.42,210.3,207.88,207.99,40498.0
2025-04-11 13:30:00,208.22,210.38,207.68,210.17,27555.0,208.22,210.38,207.68,210.17,27555.0
2025-04-11 14:00:00,210.45,210.91,208.93,209.35,39388.0,210.45,210.91,208.93,209.35,39388.0
2025-04-11 14:30:00,209.64,210.25,208.94,208.99,31213.0,209.64,210.25,208.94,208.99,31213.0
2025-04-11 15:00:00,209.0,211.88,209.0,211.61,129024.0,209.0,211.88,209.0,211.61,129024.0
2025-04-11 15:30:00,211.52,212.85,210.87,212.1,595017.0,211.52,212.85,210.87,212.1,595017.0
2025-04-14 09:30:00,214.0,216.0,212.14,213.59,83559.0,214.0,216.0,212.14,213.59,83559.0
2025-04-14 10:00:00,213.86,215.0,213.52,213.87,72581.0,213.86,215.0,213.52,213.87,72581.0
2025-04-14 10:30:00,213.93,214.93,213.63,213.7,31840.0,213.93,214.93,213.63,213.7,31840.0
2025-04-14 11:00:00,213.49,213.74,211.92,212.03,24275.0,213.49,213.74,211.92,212.03,24275.0
2025-04-14 11:30:00,212.03,212.53,211.78,211.78,25815.0,212.03,212.53,211.78,211.78,25815.0
2025-04-14 12:00:00,211.64,212.32,210.99,211.57,17827.0,211.64,212.32,210.99,211.57,17827.0
2025-04-14 12:30:00,211.56,212.3,211.31,211.5,16627.0,211.56,212.3,211.31,211.5,16627.0
2025-04-14 13:00:00,211.33,212.38,211.23,211.92,23505.0,211.33,212.38,211.23,211.92,23505.0
2025-04-14 13:30:00,212.15,212.9,211.79,212.62,36113.0,212.15,212.9,211.79,212.62,36113.0
2025-04-14 14:00:00,212.62,213.4,212.6,213.17,19826.0,212.62,213.4,212.6,213.17,19826.0
2025-04-14 14:30:00,213.16,213.82,213.08,213.62,32942.0,213.16,213.82,213.08,213.62,32942.0
2025-04-14 15:00:00,213.63,214.61,213.61,214.0,26453.0,213.63,214.61,213.61,214.0,26453.0
2025-04-14 15:30:00,214.02,214.38,212.76,212.98,124465.0,214.02,214.38,212.76,212.98,124465.0
2025-04-15 09:30:00,212.75,213.95,211.95,213.5,66695.0,212.75,213.95,211.95,213.5,66695.0
2025-04-15 10:00:00,213.52,214.76,213.05,214.52,41207.0,213.52,214.76,213.05,214.52,41207.0
2025-04-15 10:30:00,214.55,215.35,214.13,214.28,34359.0,214.55,215.35,214.13,214.28,34359.0
2025-04-15 11:00:00,214.28,215.13,213.69,213.69,13630.0,214.28,215.13,213.69,213.69,13630.0
2025-04-15 11:30:00,213.93,214.48,213.89,214.06,9563.0,213.93,214.48,213.89,214.06,9563.0
2025-04-15 12:00:00,214.09,214.8,213.96,214.42,13769.0,214.09,214.8,213.96,214.42,13769.0
2025-04-15 12:30:00,214.47,214.56,213.2,213.44,6731.0,214.47,214.56,213.2,213.44,6731.0
2025-04-15 13:00:00,213.61,214.52,213.59,214.43,15184.0,213.61,214.52,213.59,214.43,15184.0
2025-04-15 13:30:00,214.44,214.8,213.9,214.42,25087.0,214.44,214.8,213.9,214.42,25087.0
2025-04-15 14:00:00,214.52,214.61,213.79,214.1,48909.0,214.52,214.61,213.79,214.1,48909.0
2025-04-15 14:30:00,214.13,214.74,214.06,214.56,45006.0,214.13,214.74,214.06,214.56,45006.0
2025-04-15 15:00:00,214.49,215.21,214.42,214.64,49743.0,214.49,215.21,214.42,214.64,49743.0
2025-04-15 15:30:00,214.79,215.26,214.41,214.59,122441.0,214.79,215.26,214.41,214.59,122441.0
2025-04-16 09:30:00,213.8,214.73,212.64,214.12,54705.0,213.8,214.73,212.64,214.12,54705.0
2025-04-16 10:00:00,213.94,214.92,213.73,214.73,26353.0,213.94,214.92,213.73,214.73,26353.0
2025-04-16 10:30:00,214.77,215.61,214.5,215.37,32352.0,214.77,215.61,214.5,215.37,32352.0
2025-04-16 11:00:00,215.46,215.86,214.85,215.51,31224.0,215.46,215.86,214.85,215.51,31224.0
2025-04-16 11:30:00,215.51,215.53,214.31,214.37,12816.0,215.51,215.53,214.31,214.37,12816.0
2025-04-16 12:00:00,214.52,215.01,214.24,214.39,34572.0,214.52,215.01,214.24,214.39,34572.0
2025-04-16 12:30:00,214.54,214.54,213.78,213.78,13547.0,214.54,214.54,213.78,213.78,13547.0
2025-04-16 13:00:00,213.73,214.09,213.51,213.87,15914.0,213.73,214.09,213.51,213.87,15914.0
2025-04-16 13:30:00,213.77,213.78,211.25,211.44,22641.0,213.77,213.78,211.25,211.44,22641.0
2025-04-16 14:00:00,211.5,211.86,210.89,211.65,17606.0,211.5,211.86,210.89,211.65,17606.0
2025-04-16 14:30:00,211.51,211.6,210.35,210.35,23430.0,211.51,211.6,210.35,210.35,23430.0
2025-04-16 15:00:00,210.55,210.57,209.17,209.58,29492.0,210.55,210.57,209.17,209.58,29492.0
2025-04-16 15:30:00,209.68,211.98,209.59,211.3,146574.0,209.68,211.98,209.59,211.3,146574.0
2025-04-17 09:30:00,213.67,213.95,211.51,212.89,70226.0,213.67,213.95,211.51,212.89,70226.0
2025-04-17 10:00:00,212.89,213.61,212.35,212.64,38357.0,212.89,213.61,212.35,212.64,38357.0
2025-04-17 10:30:00,212.64,213.42,211.46,212.29,30459.0,212.64,213.42,211.46,212.29,30459.0
2025-04-17 11:00:00,212.31,214.15,212.31,212.99,19515.0,212.31,214.15,212.31,212.99,19515.0
2025-04-17 11:30:00,213.06,213.82,212.83,213.19,19130.0,213.06,213.82,212.83,213.19,19130.0
2025-04-17 12:00:00,213.37,214.08,212.81,214.04,35782.0,213.37,214.08,212.81,214.04,35782.0
2025-04-17 12:30:00,213.86,214.73,213.62,214.51,22140.0,213.86,214.73,213.62,214.51,22140.0
2025-04-17 13:00:00,214.51,214.8,213.77,213.77,13370.0,214.51,214.8,213.77,213.77,13370.0
2025-04-17 13:30:00,213.78,214.27,213.5,213.51,38759.0,213.78,214.27,213.5,213.51,38759.0
2025-04-17 14:00:00,213.48,214.2,213.04,213.2,18722.0,213.48,214.2,213.04,213.2,18722.0
2025-04-17 14:30:00,213.19,213.55,213.08,213.27,28271.0,213.19,213.55,213.08,213.27,28271.0
2025-04-17 15:00:00,213.29,213.51,212.71,212.79,34715.0,213.29,213.51,212.71,212.79,34715.0
2025-04-17 15:30:00,212.77,213.5,212.23,212.66,119866.0,212.77,213.5,212.23,212.66,119866.0
2025-04-21 09:30:00,211.37,211.37,208.62,209.21,40819.0,211.37,211.37,208.62,209.21,40819.0
2025-04-21 10:00:00,209.02,209.22,207.68,207.99,28010.0,209.02,209.22,207.68,207.99,28010.0
2025-04-21 10:30:00,207.99,208.67,207.8,208.11,20380.0,207.99,208.67,207.8,208.11,20380.0
2025-04-21 11:00:00,208.2,208.29,207.02,207.15,24469.0,208.2,208.29,207.02,207.15,24469.0
2025-04-21 11:30:00,207.13,207.69,206.79,206.81,26350.0,207.13,207.69,206.79,206.81,26350.0
2025-04-21 12:00:00,206.81,207.07,205.8,205.86,30976.0,206.81,207.07,205.8,205.86,30976.0
2025-04-21 12:30:00,205.86,206.08,204.09,204.5,90316.0,205.86,206.08,204.09,204.5,90316.0
2025-04-21 13:00:00,204.5,204.73,203.52,203.67,45156.0,204.5,204.73,203.52,203.67,45156.0
2025-04-21 13:30:00,203.63,203.71,202.41,202.58,37235.0,203.63,203.71,202.41,202.58,37235.0
2025-04-21 14:00:00,202.41,203.57,202.41,203.34,54100.0,202.41,203.57,202.41,203.34,54100.0
2025-04-21 14:30:00,203.34,203.51,202.65,202.66,24309.0,203.34,203.51,202.65,202.66,24309.0
2025-04-21 15:00:00,202.76,204.74,202.75,203.82,74628.0,202.76,204.74,202.75,203.82,74628.0
2025-04-21 15:30:00,203.9,205.29,203.89,205.09,214604.0,203.9,205.29,203.89,205.09,214604.0
2025-04-22 09:30:00,208.13,211.0,207.06,210.87,53939.0,208.13,211.0,207.06,210.87,53939.0
2025-04-22 10:00:00,210.9,210.91,209.68,210.0,52753.0,210.9,210.91,209.68,210.0,52753.0
2025-04-22 10:30:00,209.83,211.49,209.72,211.38,80247.0,209.83,211.49,209.72,211.38,80247.0
2025-04-22 11:00:00,211.39,211.76,210.74,210.83,65542.0,211.39,211.76,210.74,210.83,65542.0
2025-04-22 11:30:00,210.86,210.98,209.73,210.19,94587.0,210.86,210.98,209.73,210.19,94587.0
2025-04-22 12:00:00,210.43,211.46,210.43,211.22,49586.0,210.43,211.46,210.43,211.22,49586.0
2025-04-22 12:30:00,211.26,211.45,210.65,210.92,43247.0,211.26,211.45,210.65,210.92,43247.0
2025-04-22 13:00:00,210.92,211.17,208.72,208.72,67398.0,210.92,211.17,208.72,208.72,67398.0
2025-04-22 13:30:00,208.7,209.14,208.14,208.39,19663.0,208.7,209.14,208.14,208.39,19663.0
2025-04-22 14:00:00,208.22,209.95,208.22,209.79,18486.0,208.22,209.95,208.22,209.79,18486.0
2025-04-22 14:30:00,209.86,210.37,209.79,210.08,35665.0,209.86,210.37,209.79,210.08,35665.0
2025-04-22 15:00:00,210.17,210.22,208.83,208.83,31331.0,210.17,210.22,208.83,208.83,31331.0
2025-04-22 15:30:00,208.86,210.24,208.59,209.97,136186.0,208.86,210.24,208.59,209.97,136186.0
2025-04-23 09:30:00,212.07,213.82,211.0,212.33,162583.0,212.07,213.82,211.0,212.33,162583.0
2025-04-23 10:00:00,212.62,215.27,211.9,215.02,88684.0,212.62,215.27,211.9,215.02,88684.0
2025-04-23 10:30:00,215.12,215.97,214.95,215.0,55026.0,215.12,215.97,214.95,215.0,55026.0
2025-04-23 11:00:00,214.95,215.51,213.1,213.31,47084.0,214.95,215.51,213.1,213.31,47084.0
2025-04-23 11:30:00,213.31,213.59,212.16,212.7,55893.0,213.31,213.59,212.16,212.7,55893.0
2025-04-23 12:00:00,212.79,213.22,212.41,213.07,30680.0,212.79,213.22,212.41,213.07,30680.0
2025-04-23 12:30:00,212.96,214.1,212.96,214.1,22633.0,212.96,214.1,212.96,214.1,22633.0
2025-04-23 13:00:00,213.96,214.87,213.48,214.21,30363.0,213.96,214.87,213.48,214.21,30363.0
2025-04-23 13:30:00,214.24,214.61,213.51,214.49,35818.0,214.24,214.61,213.51,214.49,35818.0
2025-04-23 14:00:00,214.53,214.82,213.89,213.89,40200.0,214.53,214.82,213.89,213.89,40200.0
2025-04-23 14:30:00,213.77,214.28,213.47,213.47,45688.0,213.77,214.28,213.47,213.47,45688.0
2025-04-23 15:00:00,213.54,213.74,212.86,213.01,46787.0,213.54,213.74,212.86,213.01,46787.0
2025-04-23 15:30:00,213.08,213.99,212.66,213.15,188497.0,213.08,213.99,212.66,213.15,188497.0
2025-04-24 09:30:00,213.8,220.07,213.3,219.59,249606.0,213.8,220.07,213.3,219.59,249606.0
2025-04-24 10:00:00,219.59,221.22,219.01,220.31,183611.0,219.59,221.22,219.01,220.31,183611.0
2025-04-24 10:30:00,220.18,221.92,220.11,221.77,142910.0,220.18,221.92,220.11,221.77,142910.0
2025-04-24 11:00:00,221.77,223.13,221.34,222.3,183878.0,221.77,223.13,221.34,222.3,183878.0
2025-04-24 11:30:00,222.33,223.5,221.94,223.36,89384.0,222.33,223.5,221.94,223.36,89384.0
2025-04-24 12:00:00,223.5,224.58,222.73,223.33,82526.0,223.5,224.58,222.73,223.33,82526.0
2025-04-24 12:30:00,223.33,224.11,222.71,223.39,78523.0,223.33,224.11,222.71,223.39,78523.0
2025-04-24 13:00:00,223.34,223.45,222.05,222.47,67515.0,223.34,223.45,222.05,222.47,67515.0
2025-04-24 13:30:00,222.46,222.66,221.82,222.39,37514.0,222.46,222.66,221.82,222.39,37514.0
2025-04-24 14:00:00,222.34,222.97,221.88,222.97,50059.0,222.34,222.97,221.88,222.97,50059.0
2025-04-24 14:30:00,222.94,223.14,222.51,222.94,53592.0,222.94,223.14,222.51,222.94,53592.0
2025-04-24 15:00:00,222.93,223.67,222.69,223.19,73629.0,222.93,223.67,222.69,223.19,73629.0
2025-04-24 15:30:00,223.19,223.39,222.66,222.69,224091.0,223.19,223.39,222.66,222.69,224091.0
2025-04-25 09:30:00,222.65,225.35,222.5,224.29,126037.0,222.65,225.35,222.5,224.29,126037.0
2025-04-25 10:00:00,224.29,224.92,222.63,223.16,74475.0,224.29,224.92,222.63,223.16,74475.0
2025-04-25 10:30:00,223.25,223.91,222.28,223.69,47884.0,223.25,223.91,222.28,223.69,47884.0
2025-04-25 11:00:00,223.63,224.79,223.58,223.89,56873.0,223.63,224.79,223.58,223.89,56873.0
2025-04-25 11:30:00,223.79,224.25,222.84,223.26,54712.0,223.79,224.25,222.84,223.26,54712.0
2025-04-25 12:00:00,223.32,224.45,223.26,224.43,36119.0,223.32,224.45,223.26,224.43,36119.0
2025-04-25 12:30:00,224.34,224.5,223.64,223.73,23738.0,224.34,224.5,223.64,223.73,23738.0
2025-04-25 13:00:00,223.6,224.8,223.5,224.32,46012.0,223.6,224.8,223.5,224.32,46012.0
2025-04-25 13:30:00,224.38,224.84,223.62,224.45,47127.0,224.38,224.84,223.62,224.45,47127.0
2025-04-25 14:00:00,224.56,225.26,224.3,224.57,42112.0,224.56,225.26,224.3,224.57,42112.0
2025-04-25 14:30:00,224.55,224.55,223.07,223.62,43235.0,224.55,224.55,223.07,223.62,43235.0
2025-04-25 15:00:00,223.59,224.39,223.59,224.33,48898.0,223.59,224.39,223.59,224.33,48898.0
2025-04-25 15:30:00,224.22,225.49,223.96,225.39,119332.0,224.22,225.49,223.96,225.39,119332.0
2025-04-28 09:30:00,227.25,229.0,226.56,226.7,184207.0,227.25,229.0,226.56,226.7,184207.0
2025-04-28 10:00:00,226.52,227.58,226.09,226.49,52708.0,226.52,227.58,226.09,226.49,52708.0
2025-04-28 10:30:00,226.49,227.01,225.72,226.22,40062.0,226.49,227.01,225.72,226.22,40062.0
2025-04-28 11:00:00,226.32,226.41,224.02,224.24,75977.0,226.32,226.41,224.02,224.24,75977.0
2025-04-28 11:30:00,224.14,225.05,223.59,225.05,70424.0,224.14,225.05,223.59,225.05,70424.0
2025-04-28 12:00:00,224.93,225.05,223.88,224.61,34990.0,224.93,225.05,223.88,224.61,34990.0
2025-04-28 12:30:00,224.51,225.08,224.39,224.57,15274.0,224.51,225.08,224.39,224.57,15274.0
2025-04-28 13:00:00,224.58,224.65,224.02,224.4,37489.0,224.58,224.65,224.02,224.4,37489.0
2025-04-28 13:30:00,224.4,224.76,224.04,224.41,37478.0,224.4,224.76,224.04,224.41,37478.0
2025-04-28 14:00:00,224.47,225.05,224.33,225.05,35054.0,224.47,225.05,224.33,225.05,35054.0
2025-04-28 14:30:00,225.12,225.79,224.92,225.55,41634.0,225.12,225.79,224.92,225.55,41634.0
2025-04-28 15:00:00,225.45,226.22,225.4,226.14,46468.0,225.45,226.22,225.4,226.14,46468.0
2025-04-28 15:30:00,226.14,226.35,225.38,225.55,179114.0,226.14,226.35,225.38,225.55,179114.0
2025-04-29 09:30:00,225.2,227.12,225.2,227.12,41659.0,225.2,227.12,225.2,227.12,41659.0
2025-04-29 10:00:00,226.93,228.23,226.4,226.57,55958.0,226.93,228.23,226.4,226.57,55958.0
2025-04-29 10:30:00,226.65,227.54,226.61,227.54,20413.0,226.65,227.54,226.61,227.54,20413.0
2025-04-29 11:00:00,227.54,227.76,226.93,227.14,14231.0,227.54,227.76,226.93,227.14,14231.0
2025-04-29 11:30:00,227.16,228.43,226.77,227.61,39117.0,227.16,228.43,226.77,227.61,39117.0
2025-04-29 12:00:00,227.91,228.74,227.65,228.74,47725.0,227.91,228.74,227.65,228.74,47725.0
2025-04-29 12:30:00,228.71,229.96,228.66,229.08,81599.0,228.71,229.96,228.66,229.08,81599.0
2025-04-29 13:00:00,229.06,230.67,228.9,230.66,46326.0,229.06,230.67,228.9,230.66,46326.0
2025-04-29 13:30:00,230.62,230.86,229.98,230.4,60271.0,230.62,230.86,229.98,230.4,60271.0
2025-04-29 14:00:00,230.37,231.04,230.24,230.88,41602.0,230.37,231.04,230.24,230.88,41602.0
2025-04-29 14:30:00,230.81,231.11,230.3,230.37,48663.0,230.81,231.11,230.3,230.37,48663.0
2025-04-29 15:00:00,230.31,230.63,230.02,230.31,62820.0,230.31,230.63,230.02,230.31,62820.0
2025-04-29 15:30:00,230.47,231.23,230.24,230.75,154112.0,230.47,231.23,230.24,230.75,154112.0
2025-04-30 09:30:00,227.0,229.23,225.4,227.56,100528.0,227.0,229.23,225.4,227.56,100528.0
2025-04-30 10:00:00,227.59,230.29,227.28,229.89,93672.0,227.59,230.29,227.28,229.89,93672.0
2025-04-30 10:30:00,229.75,229.96,228.84,229.51,39823.0,229.75,229.96,228.84,229.51,39823.0
2025-04-30 11:00:00,229.69,230.31,229.46,229.85,15497.0,229.69,230.31,229.46,229.85,15497.0
2025-04-30 11:30:00,229.86,232.0,229.86,231.55,30958.0,229.86,232.0,229.86,231.55,30958.0
2025-04-30 12:00:00,231.36,231.87,230.76,231.75,35986.0,231.36,231.87,230.76,231.75,35986.0
2025-04-30 12:30:00,231.74,232.48,231.38,232.39,26084.0,231.74,232.48,231.38,232.39,26084.0
2025-04-30 13:00:00,232.37,232.55,231.06,232.42,54206.0,232.37,232.55,231.06,232.42,54206.0
2025-04-30 13:30:00,232.37,232.82,231.81,232.36,52171.0,232.37,232.82,231.81,232.36,52171.0
2025-04-30 14:00:00,232.37,232.51,231.4,231.58,43997.0,232.37,232.51,231.4,231.58,43997.0
2025-04-30 14:30:00,231.76,231.92,230.97,231.29,27000.0,231.76,231.92,230.97,231.29,27000.0
2025-04-30 15:00:00,231.3,231.98,231.23,231.34,79788.0,231.3,231.98,231.23,231.34,79788.0
2025-04-30 15:30:00,231.4,234.09,231.18,233.35,179163.0,231.4,234.09,231.18,233.35,179163.0
2025-05-01 09:30:00,234.12,238.0,233.42,233.42,166958.0,234.12,238.0,233.42,233.42,166958.0
2025-05-01 10:00:00,233.84,236.03,233.53,235.31,123271.0,233.84,236.03,233.53,235.31,123271.0
2025-05-01 10:30:00,235.33,236.23,234.74,235.89,76867.0,235.33,236.23,234.74,235.89,76867.0
2025-05-01 11:00:00,235.89,236.22,234.92,235.21,76373.0,235.89,236.22,234.92,235.21,76373.0
2025-05-01 11:30:00,235.19,235.96,234.29,234.29,51652.0,235.19,235.96,234.29,234.29,51652.0
2025-05-01 12:00:00,234.31,235.43,234.29,234.62,41897.0,234.31,235.43,234.29,234.62,41897.0
2025-05-01 12:30:00,234.51,234.55,233.62,234.28,51980.0,234.51,234.55,233.62,234.28,51980.0
2025-05-01 13:00:00,234.4,235.58,234.07,234.48,65646.0,234.4,235.58,234.07,234.48,65646.0
2025-05-01 13:30:00,234.6,235.41,234.35,235.04,62690.0,234.6,235.41,234.35,235.04,62690.0
2025-05-01 14:00:00,235.04,236.25,234.92,236.24,53708.0,235.04,236.25,234.92,236.24,53708.0
2025-05-01 14:30:00,236.09,236.14,235.19,235.69,45957.0,236.09,236.14,235.19,235.69,45957.0
2025-05-01 15:00:00,235.64,236.34,234.83,236.34,66784.0,235.64,236.34,234.83,236.34,66784.0
2025-05-01 15:30:00,236.22,236.64,235.02,235.13,174378.0,236.22,236.64,235.02,235.13,174378.0
2025-05-02 09:30:00,214.45,219.72,211.0,219.32,1201484.0,214.45,219.72,211.0,219.32,1201484.0
2025-05-02 10:00:00,219.5,220.21,213.4,216.31,517906.0,219.5,220.21,213.4,216.31,517906.0
2025-05-02 10:30:00,216.32,217.81,214.42,217.54,333749.0,216.32,217.81,214.42,217.54,333749.0
2025-05-02 11:00:00,217.5,220.26,216.72,218.8,570730.0,217.5,220.26,216.72,218.8,570730.0
2025-05-02 11:30:00,218.8,221.36,218.4,220.01,269520.0,218.8,221.36,218.4,220.01,269520.0
2025-05-02 12:00:00,220.02,221.88,220.02,220.51,200573.0,220.02,221.88,220.02,220.51,200573.0
2025-05-02 12:30:00,220.51,222.58,220.5,221.53,135167.0,220.51,222.58,220.5,221.53,135167.0
2025-05-02 13:00:00,221.53,223.22,220.86,223.06,170200.0,221.53,223.22,220.86,223.06,170200.0
2025-05-02 13:30:00,223.09,224.72,221.86,224.29,169421.0,223.09,224.72,221.86,224.29,169421.0
2025-05-02 14:00:00,224.27,224.64,223.56,224.2,179095.0,224.27,224.64,223.56,224.2,179095.0
2025-05-02 14:30:00,224.2,224.29,222.41,222.76,102778.0,224.2,224.29,222.41,222.76,102778.0
2025-05-02 15:00:00,222.76,223.11,221.89,222.64,178500.0,222.76,223.11,221.89,222.64,178500.0
2025-05-02 15:30:00,222.63,222.7,218.52,219.49,1073792.0,222.63,222.7,218.52,219.49,1073792.0
2025-05-05 09:30:00,218.5,221.38,217.74,220.21,194205.0,218.5,221.38,217.74,220.21,194205.0
2025-05-05 10:00:00,220.38,221.14,219.56,220.99,202435.0,220.38,221.14,219.56,220.99,202435.0
2025-05-05 10:30:00,221.01,222.8,220.33,221.7,163058.0,221.01,222.8,220.33,221.7,163058.0
2025-05-05 11:00:00,221.69,222.24,221.3,221.82,142046.0,221.69,222.24,221.3,221.82,142046.0
2025-05-05 11:30:00,221.75,223.7,221.62,223.01,133320.0,221.75,223.7,221.62,223.01,133320.0
2025-05-05 12:00:00,223.11,223.22,222.22,222.65,126136.0,223.11,223.22,222.22,222.65,126136.0
2025-05-05 12:30:00,222.64,223.18,222.48,222.54,71079.0,222.64,223.18,222.48,222.54,71079.0
2025-05-05 13:00:00,222.49,223.35,222.28,223.17,54970.0,222.49,223.35,222.28,223.17,54970.0
2025-05-05 13:30:00,223.18,225.21,223.02,224.83,53748.0,223.18,225.21,223.02,224.83,53748.0
2025-05-05 14:00:00,224.82,225.37,224.64,225.23,39817.0,224.82,225.37,224.64,225.23,39817.0
2025-05-05 14:30:00,225.09,225.82,224.97,224.98,57345.0,225.09,225.82,224.97,224.98,57345.0
2025-05-05 15:00:00,225.03,225.15,224.6,224.79,48803.0,225.03,225.15,224.6,224.79,48803.0
2025-05-05 15:30:00,224.79,225.78,224.66,225.33,298721.0,224.79,225.78,224.66,225.33,298721.0
2025-05-06 09:30:00,224.9,232.21,222.23,224.49,427072.0,224.9,232.21,222.23,224.49,427072.0
2025-05-06 10:00:00,224.71,227.55,224.7,227.13,102721.0,224.71,227.55,224.7,227.13,102721.0
2025-05-06 10:30:00,227.11,228.18,226.86,227.87,82341.0,227.11,228.18,226.86,227.87,82341.0
2025-05-06 11:00:00,228.0,229.0,227.46,228.62,54544.0,228.0,229.0,227.46,228.62,54544.0
2025-05-06 11:30:00,228.37,229.22,228.24,229.01,52695.0,228.37,229.22,228.24,229.01,52695.0
2025-05-06 12:00:00,229.01,230.15,227.99,228.06,66006.0,229.01,230.15,227.99,228.06,66006.0
2025-05-06 12:30:00,228.06,228.43,227.73,228.08,70441.0,228.06,228.43,227.73,228.08,70441.0
2025-05-06 13:00:00,227.95,229.32,227.86,229.27,37667.0,227.95,229.32,227.86,229.27,37667.0
2025-05-06 13:30:00,229.16,229.45,228.95,229.21,30058.0,229.16,229.45,228.95,229.21,30058.0
2025-05-06 14:00:00,229.24,230.47,229.17,230.36,43831.0,229.24,230.47,229.17,230.36,43831.0
2025-05-06 14:30:00,230.41,230.78,229.81,230.78,37946.0,230.41,230.78,229.81,230.78,37946.0
2025-05-06 15:00:00,230.74,230.99,230.52,230.92,67595.0,230.74,230.99,230.52,230.92,67595.0
2025-05-06 15:30:00,230.99,232.12,230.66,231.81,363534.0,230.99,232.12,230.66,231.81,363534.0
2025-05-07 09:30:00,232.5,232.94,228.0,230.79,118994.0,232.5,232.94,228.0,230.79,118994.0
2025-05-07 10:00:00,230.78,230.79,228.35,230.25,116534.0,230.78,230.79,228.35,230.25,116534.0
2025-05-07 10:30:00,230.22,230.45,229.07,229.55,53633.0,230.22,230.45,229.07,229.55,53633.0
2025-05-07 11:00:00,229.5,230.34,228.9,229.78,58333.0,229.5,230.34,228.9,229.78,58333.0
2025-05-07 11:30:00,229.76,230.01,229.29,229.84,22029.0,229.76,230.01,229.29,229.84,22029.0
2025-05-07 12:00:00,229.78,229.99,229.09,229.1,21719.0,229.78,229.99,229.09,229.1,21719.0
2025-05-07 12:30:00,229.05,229.72,229.05,229.66,29794.0,229.05,229.72,229.05,229.66,29794.0
2025-05-07 13:00:00,229.66,230.0,229.04,229.17,30015.0,229.66,230.0,229.04,229.17,30015.0
2025-05-07 13:30:00,229.17,229.26,227.71,227.83,61353.0,229.17,229.26,227.71,227.83,61353.0
2025-05-07 14:00:00,227.83,228.23,225.86,226.8,128484.0,227.83,228.23,225.86,226.8,128484.0
2025-05-07 14:30:00,226.8,227.59,225.91,227.31,155561.0,226.8,227.59,225.91,227.31,155561.0
2025-05-07 15:00:00,227.3,227.52,225.34,225.64,150303.0,227.3,227.52,225.34,225.64,150303.0
2025-05-07 15:30:00,225.61,227.55,225.44,226.34,404690.0,225.61,227.55,225.44,226.34,404690.0
2025-05-08 09:30:00,227.11,227.98,225.73,227.52,55063.0,227.11,227.98,225.73,227.52,55063.0
2025-05-08 10:00:00,227.64,227.64,224.73,224.95,39216.0,227.64,227.64,224.73,224.95,39216.0
2025-05-08 10:30:00,224.95,225.83,224.39,225.02,38079.0,224.95,225.83,224.39,225.02,38079.0
2025-05-08 11:00:00,225.02,227.22,224.45,226.92,29585.0,225.02,227.22,224.45,226.92,29585.0
2025-05-08 11:30:00,226.83,227.96,226.66,227.56,37829.0,226.83,227.96,226.66,227.56,37829.0
2025-05-08 12:00:00,227.68,227.82,226.37,226.52,19628.0,227.68,227.82,226.37,226.52,19628.0
2025-05-08 12:30:00,226.63,226.97,226.18,226.97,50857.0,226.63,226.97,226.18,226.97,50857.0
2025-05-08 13:00:00,226.83,226.83,226.33,226.47,38693.0,226.83,226.83,226.33,226.47,38693.0
2025-05-08 13:30:00,226.45,226.59,226.14,226.2,22055.0,226.45,226.59,226.14,226.2,22055.0
2025-05-08 14:00:00,226.08,226.72,226.07,226.65,26534.0,226.08,226.72,226.07,226.65,26534.0
2025-05-08 14:30:00,226.7,227.23,226.49,226.55,30702.0,226.7,227.23,226.49,226.55,30702.0
2025-05-08 15:00:00,226.58,226.78,226.17,226.74,66483.0,226.58,226.78,226.17,226.74,66483.0
2025-05-08 15:30:00,226.78,226.78,225.35,225.43,140416.0,226.78,226.78,225.35,225.43,140416.0
2025-05-09 09:30:00,225.45,226.54,223.05,226.44,66963.0,225.45,226.54,223.05,226.44,66963.0
2025-05-09 10:00:00,226.29,227.42,225.39,225.42,46291.0,226.29,227.42,225.39,225.42,46291.0
2025-05-09 10:30:00,225.57,225.94,224.65,225.59,39451.0,225.57,225.94,224.65,225.59,39451.0
2025-05-09 11:00:00,225.63,226.03,224.97,225.58,51419.0,225.63,226.03,224.97,225.58,51419.0
2025-05-09 11:30:00,225.55,226.32,225.45,226.23,23029.0,225.55,226.32,225.45,226.23,23029.0
2025-05-09 12:00:00,226.24,226.24,225.36,225.98,24222.0,226.24,226.24,225.36,225.98,24222.0
2025-05-09 12:30:00,226.01,226.06,225.19,225.54,22746.0,226.01,226.06,225.19,225.54,22746.0
2025-05-09 13:00:00,225.48,226.16,225.25,226.05,33551.0,225.48,226.16,225.25,226.05,33551.0
2025-05-09 13:30:00,226.0,226.79,225.9,226.79,17477.0,226.0,226.79,225.9,226.79,17477.0
2025-05-09 14:00:00,226.7,227.23,226.69,227.23,26920.0,226.7,227.23,226.69,227.23,26920.0
2025-05-09 14:30:00,227.15,227.39,226.99,227.33,24483.0,227.15,227.39,226.99,227.33,24483.0
2025-05-09 15:00:00,227.3,227.49,226.6,227.04,41283.0,227.3,227.49,226.6,227.04,41283.0
2025-05-09 15:30:00,227.1,227.1,226.08,226.52,200928.0,227.1,227.1,226.08,226.52,200928.0
2025-05-12 09:30:00,226.08,227.89,219.41,223.21,228794.0,226.08,227.89,219.41,223.21,228794.0
2025-05-12 10:00:00,223.36,224.75,222.06,223.59,70393.0,223.36,224.75,222.06,223.59,70393.0
2025-05-12 10:30:00,223.61,226.05,223.23,225.12,54254.0,223.61,226.05,223.23,225.12,54254.0
2025-05-12 11:00:00,225.24,226.23,225.12,225.22,55962.0,225.24,226.23,225.12,225.22,55962.0
2025-05-12 11:30:00,225.25,225.5,224.6,225.22,42036.0,225.25,225.5,224.6,225.22,42036.0
2025-05-12 12:00:00,225.33,225.84,225.0,225.69,45774.0,225.33,225.84,225.0,225.69,45774.0
2025-05-12 12:30:00,225.56,226.0,225.28,225.61,29769.0,225.56,226.0,225.28,225.61,29769.0
2025-05-12 13:00:00,225.72,226.77,225.7,225.95,41901.0,225.72,226.77,225.7,225.95,41901.0
2025-05-12 13:30:00,225.94,226.48,225.79,225.87,24026.0,225.94,226.48,225.79,225.87,24026.0
2025-05-12 14:00:00,225.85,226.64,225.77,226.42,39122.0,225.85,226.64,225.77,226.42,39122.0
2025-05-12 14:30:00,226.43,226.73,225.97,226.25,28540.0,226.43,226.73,225.97,226.25,28540.0
2025-05-12 15:00:00,226.18,226.39,225.5,225.95,44477.0,226.18,226.39,225.5,225.95,44477.0
2025-05-12 15:30:00,225.87,226.37,225.41,226.32,152217.0,225.87,226.37,225.41,226.32,152217.0
2025-05-13 09:30:00,225.86,227.16,224.3,226.76,84452.0,225.86,227.16,224.3,226.76,84452.0
2025-05-13 10:00:00,226.76,227.87,226.39,227.47,53326.0,226.76,227.87,226.39,227.47,53326.0
2025-05-13 10:30:00,227.46,228.31,227.33,227.75,50781.0,227.46,228.31,227.33,227.75,50781.0
2025-05-13 11:00:00,227.78,227.97,226.91,227.91,87844.0,227.78,227.97,226.91,227.91,87844.0
2025-05-13 11:30:00,227.84,227.9,226.36,226.66,32566.0,227.84,227.9,226.36,226.66,32566.0
2025-05-13 12:00:00,226.8,227.1,226.54,226.97,42510.0,226.8,227.1,226.54,226.97,42510.0
2025-05-13 12:30:00,227.01,227.42,226.79,226.9,50436.0,227.01,227.42,226.79,226.9,50436.0
2025-05-13 13:00:00,226.9,227.15,226.64,226.79,44924.0,226.9,227.15,226.64,226.79,44924.0
2025-05-13 13:30:00,226.8,226.9,225.52,225.52,92626.0,226.8,226.9,225.52,225.52,92626.0
2025-05-13 14:00:00,225.58,225.66,224.78,225.06,75252.0,225.58,225.66,224.78,225.06,75252.0
2025-05-13 14:30:00,225.06,225.75,225.06,225.61,46071.0,225.06,225.75,225.06,225.61,46071.0
2025-05-13 15:00:00,225.61,226.07,225.38,226.0,41188.0,225.61,226.07,225.38,226.0,41188.0
2025-05-13 15:30:00,225.97,226.41,225.74,226.15,152160.0,225.97,226.41,225.74,226.15,152160.0
2025-05-14 09:30:00,225.71,227.81,224.89,227.75,133301.0,225.71,227.81,224.89,227.75,133301.0
2025-05-14 10:00:00,227.74,228.1,227.06,227.87,58254.0,227.74,228.1,227.06,227.87,58254.0
2025-05-14 10:30:00,227.93,229.19,227.51,229.04,59914.0,227.93,229.19,227.51,229.04,59914.0
2025-05-14 11:00:00,229.08,229.34,228.04,229.06,72907.0,229.08,229.34,228.04,229.06,72907.0
2025-05-14 11:30:00,229.02,229.16,228.56,229.15,45933.0,229.02,229.16,228.56,229.15,45933.0
2025-05-14 12:00:00,228.98,229.06,228.38,228.55,20441.0,228.98,229.06,228.38,228.55,20441.0
2025-05-14 12:30:00,228.55,228.98,228.41,228.67,22611.0,228.55,228.98,228.41,228.67,22611.0
2025-05-14 13:00:00,228.71,229.07,227.84,228.31,47179.0,228.71,229.07,227.84,228.31,47179.0
2025-05-14 13:30:00,228.29,229.17,228.17,229.01,34203.0,228.29,229.17,228.17,229.01,34203.0
2025-05-14 14:00:00,228.9,229.57,228.87,229.29,37153.0,228.9,229.57,228.87,229.29,37153.0
2025-05-14 14:30:00,229.3,229.67,229.25,229.39,29294.0,229.3,229.67,229.25,229.39,29294.0
2025-05-14 15:00:00,229.42,229.57,228.87,229.09,37875.0,229.42,229.57,228.87,229.09,37875.0
2025-05-14 15:30:00,229.12,229.6,228.93,229.39,174417.0,229.12,229.6,228.93,229.39,174417.0
2025-05-15 09:30:00,228.4,231.85,228.39,231.06,119752.0,228.4,231.85,228.39,231.06,119752.0
2025-05-15 10:00:00,231.08,232.0,230.92,231.12,98283.0,231.08,232.0,230.92,231.12,98283.0
2025-05-15 10:30:00,231.0,231.47,230.56,230.97,51612.0,231.0,231.47,230.56,230.97,51612.0
2025-05-15 11:00:00,231.05,232.1,230.98,232.07,83663.0,231.05,232.1,230.98,232.07,83663.0
2025-05-15 11:30:00,232.06,232.46,231.59,232.09,43167.0,232.06,232.46,231.59,232.09,43167.0
2025-05-15 12:00:00,232.05,232.63,231.85,232.45,59071.0,232.05,232.63,231.85,232.45,59071.0
2025-05-15 12:30:00,232.48,232.85,232.14,232.8,26790.0,232.48,232.85,232.14,232.8,26790.0
2025-05-15 13:00:00,232.82,233.46,232.73,233.33,43603.0,232.82,233.46,232.73,233.33,43603.0
2025-05-15 13:30:00,233.37,233.76,232.96,233.5,52655.0,233.37,233.76,232.96,233.5,52655.0
2025-05-15 14:00:00,233.5,233.52,232.84,233.24,90012.0,233.5,233.52,232.84,233.24,90012.0
2025-05-15 14:30:00,233.18,233.69,232.09,232.2,86114.0,233.18,233.69,232.09,232.2,86114.0
2025-05-15 15:00:00,232.28,232.87,231.58,231.68,114820.0,232.28,232.87,231.58,231.68,114820.0
2025-05-15 15:30:00,231.72,233.1,231.54,232.42,387156.0,231.72,233.1,231.54,232.42,387156.0
2025-05-16 09:30:00,236.58,240.78,231.0,231.99,601494.0,236.58,240.78,231.0,231.99,601494.0
2025-05-16 10:00:00,231.67,233.18,229.42,231.75,189091.0,231.67,233.18,229.42,231.75,189091.0
2025-05-16 10:30:00,231.54,231.75,229.83,231.23,70554.0,231.54,231.75,229.83,231.23,70554.0
2025-05-16 11:00:00,231.33,231.69,228.41,229.33,77920.0,231.33,231.69,228.41,229.33,77920.0
2025-05-16 11:30:00,229.24,230.28,228.51,228.93,58249.0,229.24,230.28,228.51,228.93,58249.0
2025-05-16 12:00:00,228.9,229.3,227.5,228.26,92204.0,228.9,229.3,227.5,228.26,92204.0
2025-05-16 12:30:00,228.23,229.11,227.9,228.21,68590.0,228.23,229.11,227.9,228.21,68590.0
2025-05-16 13:00:00,228.22,228.65,227.22,227.48,58600.0,228.22,228.65,227.22,227.48,58600.0
2025-05-16 13:30:00,227.55,228.26,226.24,226.71,120299.0,227.55,228.26,226.24,226.71,120299.0
2025-05-16 14:00:00,226.58,227.99,226.11,227.52,148585.0,226.58,227.99,226.11,227.52,148585.0
2025-05-16 14:30:00,227.57,228.62,227.06,227.67,136923.0,227.57,228.62,227.06,227.67,136923.0
2025-05-16 15:00:00,227.72,228.52,226.83,228.07,176128.0,227.72,228.52,226.83,228.07,176128.0
2025-05-16 15:30:00,228.03,228.71,226.27,226.69,403094.0,228.03,228.71,226.27,226.69,403094.0
2025-05-19 09:30:00,226.74,233.17,225.45,232.0,225930.0,226.74,233.17,225.45,232.0,225930.0
2025-05-19 10:00:00,231.91,235.3,231.9,234.43,118384.0,231.91,235.3,231.9,234.43,118384.0
2025-05-19 10:30:00,234.31,234.77,233.3,233.39,67197.0,234.31,234.77,233.3,233.39,67197.0
2025-05-19 11:00:00,233.52,233.83,232.62,233.56,41745.0,233.52,233.83,232.62,233.56,41745.0
2025-05-19 11:30:00,233.61,234.82,233.55,234.08,32446.0,233.61,234.82,233.55,234.08,32446.0
2025-05-19 12:00:00,234.05,234.45,233.35,234.28,21090.0,234.05,234.45,233.35,234.28,21090.0
2025-05-19 12:30:00,234.29,234.61,233.65,234.61,29919.0,234.29,234.61,233.65,234.61,29919.0
2025-05-19 13:00:00,234.61,235.72,233.98,234.12,52772.0,234.61,235.72,233.98,234.12,52772.0
2025-05-19 13:30:00,234.21,234.51,233.67,233.98,43675.0,234.21,234.51,233.67,233.98,43675.0
2025-05-19 14:00:00,234.0,234.07,233.39,233.7,25196.0,234.0,234.07,233.39,233.7,25196.0
2025-05-19 14:30:00,233.7,233.96,233.51,233.55,38955.0,233.7,233.96,233.51,233.55,38955.0
2025-05-19 15:00:00,233.61,233.98,232.94,232.99,64789.0,233.61,233.98,232.94,232.99,64789.0
2025-05-19 15:30:00,233.02,234.84,232.7,234.69,212501.0,233.02,234.84,232.7,234.69,212501.0
2025-05-20 09:30:00,233.02,233.92,232.53,233.83,57035.0,233.02,233.92,232.53,233.83,57035.0
2025-05-20 10:00:00,233.67,234.98,233.3,234.39,35953.0,233.67,234.98,233.3,234.39,35953.0
2025-05-20 10:30:00,234.39,235.33,233.68,234.33,69472.0,234.39,235.33,233.68,234.33,69472.0
2025-05-20 11:00:00,234.37,234.95,234.2,234.23,30938.0,234.37,234.95,234.2,234.23,30938.0
2025-05-20 11:30:00,234.13,234.69,233.73,234.39,27293.0,234.13,234.69,233.73,234.39,27293.0
2025-05-20 12:00:00,234.5,234.76,234.18,234.57,20568.0,234.5,234.76,234.18,234.57,20568.0
2025-05-20 12:30:00,234.57,235.21,234.56,234.96,16837.0,234.57,235.21,234.56,234.96,16837.0
2025-05-20 13:00:00,235.03,235.73,234.9,235.19,30308.0,235.03,235.73,234.9,235.19,30308.0
2025-05-20 13:30:00,235.3,236.28,235.14,236.18,44588.0,235.3,236.28,235.14,236.18,44588.0
2025-05-20 14:00:00,236.11,236.33,235.08,235.09,17380.0,236.11,236.33,235.08,235.09,17380.0
2025-05-20 14:30:00,235.12,235.66,235.11,235.48,21531.0,235.12,235.66,235.11,235.48,21531.0
2025-05-20 15:00:00,235.41,236.35,235.26,236.18,42421.0,235.41,236.35,235.26,236.18,42421.0
2025-05-20 15:30:00,236.15,237.62,236.15,237.62,186010.0,236.15,237.62,236.15,237.62,186010.0
2025-05-21 09:30:00,228.14,231.34,227.79,229.97,885456.0,228.14,231.34,227.79,229.97,885456.0
2025-05-21 10:00:00,230.0,231.64,229.93,231.02,336786.0,230.0,231.64,229.93,231.02,336786.0
2025-05-21 10:30:00,231.09,231.25,229.31,230.38,182996.0,231.09,231.25,229.31,230.38,182996.0
2025-05-21 11:00:00,230.26,231.02,229.49,229.51,288531.0,230.26,231.02,229.49,229.51,288531.0
2025-05-21 11:30:00,229.51,230.14,228.78,229.46,139528.0,229.51,230.14,228.78,229.46,139528.0
2025-05-21 12:00:00,229.53,229.92,228.93,229.26,135007.0,229.53,229.92,228.93,229.26,135007.0
2025-05-21 12:30:00,229.26,229.75,228.72,228.99,147283.0,229.26,229.75,228.72,228.99,147283.0
2025-05-21 13:00:00,229.04,229.92,227.44,227.53,146014.0,229.04,229.92,227.44,227.53,146014.0
2025-05-21 13:30:00,227.45,229.23,227.03,228.63,149990.0,227.45,229.23,227.03,228.63,149990.0
2025-05-21 14:00:00,228.66,229.47,228.1,228.7,135116.0,228.66,229.47,228.1,228.7,135116.0
2025-05-21 14:30:00,228.73,228.89,227.8,228.0,92845.0,228.73,228.89,227.8,228.0,92845.0
2025-05-21 15:00:00,228.0,228.4,227.12,227.6,117061.0,228.0,228.4,227.12,227.6,117061.0
2025-05-21 15:30:00,227.56,228.36,226.67,226.73,413697.0,227.56,228.36,226.67,226.73,413697.0
2025-05-22 09:30:00,228.03,228.4,224.85,225.87,339695.0,228.03,228.4,224.85,225.87,339695.0
2025-05-22 10:00:00,225.78,226.05,224.72,224.91,152412.0,225.78,226.05,224.72,224.91,152412.0
2025-05-22 10:30:00,225.0,225.59,223.12,223.62,138257.0,225.0,225.59,223.12,223.62,138257.0
2025-05-22 11:00:00,223.74,224.32,223.21,223.49,274177.0,223.74,224.32,223.21,223.49,274177.0
2025-05-22 11:30:00,223.57,224.9,223.34,224.74,86844.0,223.57,224.9,223.34,224.74,86844.0
2025-05-22 12:00:00,224.81,225.55,224.63,225.17,95250.0,224.81,225.55,224.63,225.17,95250.0
2025-05-22 12:30:00,225.13,225.22,224.07,224.56,74244.0,225.13,225.22,224.07,224.56,74244.0
2025-05-22 13:00:00,224.56,225.35,224.5,225.04,118015.0,224.56,225.35,224.5,225.04,118015.0
2025-05-22 13:30:00,224.99,225.16,224.55,225.0,82652.0,224.99,225.16,224.55,225.0,82652.0
2025-05-22 14:00:00,225.02,226.53,224.95,226.23,152940.0,225.02,226.53,224.95,226.23,152940.0
2025-05-22 14:30:00,226.16,227.15,225.96,227.09,126183.0,226.16,227.15,225.96,227.09,126183.0
2025-05-22 15:00:00,227.09,227.88,227.08,227.79,268329.0,227.09,227.88,227.08,227.79,268329.0
2025-05-22 15:30:00,227.79,227.86,225.9,225.95,423728.0,227.79,227.86,225.9,225.95,423728.0
2025-05-23 09:30:00,225.98,226.03,224.0,224.75,129521.0,225.98,226.03,224.0,224.75,129521.0
2025-05-23 10:00:00,224.84,226.16,224.75,225.76,135988.0,224.84,226.16,224.75,225.76,135988.0
2025-05-23 10:30:00,225.73,226.09,225.12,225.22,33256.0,225.73,226.09,225.12,225.22,33256.0
2025-05-23 11:00:00,225.28,225.84,225.1,225.6,34513.0,225.28,225.84,225.1,225.6,34513.0
2025-05-23 11:30:00,225.67,226.0,225.6,225.96,44272.0,225.67,226.0,225.6,225.96,44272.0
2025-05-23 12:00:00,225.9,225.97,225.4,225.67,24320.0,225.9,225.97,225.4,225.67,24320.0
2025-05-23 12:30:00,225.65,225.9,225.58,225.62,19228.0,225.65,225.9,225.58,225.62,19228.0
2025-05-23 13:00:00,225.62,226.12,225.54,225.83,65439.0,225.62,226.12,225.54,225.83,65439.0
2025-05-23 13:30:00,225.8,225.84,225.26,225.48,52103.0,225.8,225.84,225.26,225.48,52103.0
2025-05-23 14:00:00,225.54,225.78,225.0,225.24,40292.0,225.54,225.78,225.0,225.24,40292.0
2025-05-23 14:30:00,225.23,225.45,225.14,225.19,30824.0,225.23,225.45,225.14,225.19,30824.0
2025-05-23 15:00:00,225.19,225.46,225.0,225.06,34068.0,225.19,225.46,225.0,225.06,34068.0
2025-05-23 15:30:00,225.06,225.27,224.56,224.97,153034.0,225.06,225.27,224.56,224.97,153034.0
2025-05-27 09:30:00,226.0,227.34,225.16,227.24,128522.0,226.0,227.34,225.16,227.24,128522.0
2025-05-27 10:00:00,227.25,227.5,226.49,227.25,129420.0,227.25,227.5,226.49,227.25,129420.0
2025-05-27 10:30:00,227.41,227.5,226.39,226.39,81235.0,227.41,227.5,226.39,226.39,81235.0
2025-05-27 11:00:00,226.34,226.42,225.52,225.86,37755.0,226.34,226.42,225.52,225.86,37755.0
2025-05-27 11:30:00,225.95,226.18,225.33,226.04,47006.0,225.95,226.18,225.33,226.04,47006.0
2025-05-27 12:00:00,226.05,226.45,225.85,225.95,44538.0,226.05,226.45,225.85,225.95,44538.0
2025-05-27 12:30:00,225.94,226.43,225.86,226.36,42380.0,225.94,226.43,225.86,226.36,42380.0
2025-05-27 13:00:00,226.34,226.93,226.32,226.63,29639.0,226.34,226.93,226.32,226.63,29639.0
2025-05-27 13:30:00,226.66,226.91,226.47,226.69,64440.0,226.66,226.91,226.47,226.69,64440.0
2025-05-27 14:00:00,226.79,226.88,226.48,226.56,59362.0,226.79,226.88,226.48,226.56,59362.0
2025-05-27 14:30:00,226.56,226.82,226.48,226.57,41079.0,226.56,226.82,226.48,226.57,41079.0
2025-05-27 15:00:00,226.57,226.6,226.26,226.43,55932.0,226.57,226.6,226.26,226.43,55932.0
2025-05-27 15:30:00,226.48,226.48,224.0,226.23,309470.0,226.48,226.48,224.0,226.23,309470.0
2025-05-28 09:30:00,226.34,228.51,226.34,227.18,119137.0,226.34,228.51,226.34,227.18,119137.0
2025-05-28 10:00:00,227.32,227.42,226.83,227.15,41621.0,227.32,227.42,226.83,227.15,41621.0
2025-05-28 10:30:00,227.12,227.65,226.98,227.65,27805.0,227.12,227.65,226.98,227.65,27805.0
2025-05-28 11:00:00,227.63,228.45,227.55,227.96,104047.0,227.63,228.45,227.55,227.96,104047.0
2025-05-28 11:30:00,228.1,228.1,227.65,227.93,36507.0,228.1,228.1,227.65,227.93,36507.0
2025-05-28 12:00:00,227.93,229.13,227.92,229.13,57782.0,227.93,229.13,227.92,229.13,57782.0
2025-05-28 12:30:00,229.06,229.15,228.77,228.91,20776.0,229.06,229.15,228.77,228.91,20776.0
2025-05-28 13:00:00,228.93,229.55,228.93,229.33,36530.0,228.93,229.55,228.93,229.33,36530.0
2025-05-28 13:30:00,229.31,229.56,229.18,229.52,36958.0,229.31,229.56,229.18,229.52,36958.0
2025-05-28 14:00:00,229.48,229.83,229.4,229.48,37533.0,229.48,229.83,229.4,229.48,37533.0
2025-05-28 14:30:00,229.58,229.88,228.16,228.65,70696.0,229.58,229.88,228.16,228.65,70696.0
2025-05-28 15:00:00,228.69,228.7,227.95,228.1,80894.0,228.69,228.7,227.95,228.1,80894.0
2025-05-28 15:30:00,228.1,228.89,228.1,228.39,276033.0,228.1,228.89,228.1,228.39,276033.0
2025-05-29 09:30:00,228.66,228.66,223.72,224.94,227650.0,228.66,228.66,223.72,224.94,227650.0
2025-05-29 10:00:00,224.94,226.37,224.8,225.81,79386.0,224.94,226.37,224.8,225.81,79386.0
2025-05-29 10:30:00,225.81,226.04,225.28,225.92,42556.0,225.81,226.04,225.28,225.92,42556.0
2025-05-29 11:00:00,225.97,226.85,225.7,226.41,69920.0,225.97,226.85,225.7,226.41,69920.0
2025-05-29 11:30:00,226.41,226.41,224.73,224.91,53409.0,226.41,226.41,224.73,224.91,53409.0
2025-05-29 12:00:00,225.01,225.73,224.5,225.46,48147.0,225.01,225.73,224.5,225.46,48147.0
2025-05-29 12:30:00,225.45,225.67,225.09,225.53,40679.0,225.45,225.67,225.09,225.53,40679.0
2025-05-29 13:00:00,225.52,225.81,225.32,225.71,48845.0,225.52,225.81,225.32,225.71,48845.0
2025-05-29 13:30:00,225.71,225.99,225.31,225.31,53682.0,225.71,225.99,225.31,225.31,53682.0
2025-05-29 14:00:00,225.28,225.52,225.02,225.2,55668.0,225.28,225.52,225.02,225.2,55668.0
2025-05-29 14:30:00,225.21,226.06,225.21,225.71,49696.0,225.21,226.06,225.21,225.71,49696.0
2025-05-29 15:00:00,225.89,225.98,225.11,225.15,65526.0,225.89,225.98,225.11,225.15,65526.0
2025-05-29 15:30:00,225.09,225.56,225.08,225.38,263275.0,225.09,225.56,225.08,225.38,263275.0
2025-05-30 09:30:00,225.4,226.42,224.37,224.43,105428.0,225.4,226.42,224.37,224.43,105428.0
2025-05-30 10:00:00,224.58,225.74,224.33,225.39,51235.0,224.58,225.74,224.33,225.39,51235.0
2025-05-30 10:30:00,225.29,225.53,224.85,225.1,36144.0,225.29,225.53,224.85,225.1,36144.0
2025-05-30 11:00:00,225.18,225.96,224.98,225.89,57451.0,225.18,225.96,224.98,225.89,57451.0
2025-05-30 11:30:00,225.82,226.17,225.67,226.0,89337.0,225.82,226.17,225.67,226.0,89337.0
2025-05-30 12:00:00,225.99,226.15,224.75,224.75,48630.0,225.99,226.15,224.75,224.75,48630.0
2025-05-30 12:30:00,224.81,225.02,224.26,224.57,38978.0,224.81,225.02,224.26,224.57,38978.0
2025-05-30 13:00:00,224.68,225.44,224.59,224.86,40418.0,224.68,225.44,224.59,224.86,40418.0
2025-05-30 13:30:00,224.96,225.46,224.91,225.14,27183.0,224.96,225.46,224.91,225.14,27183.0
2025-05-30 14:00:00,225.08,226.2,225.08,225.85,38314.0,225.08,226.2,225.08,225.85,38314.0
2025-05-30 14:30:00,225.85,225.92,225.64,225.85,70218.0,225.85,225.92,225.64,225.85,70218.0
2025-05-30 15:00:00,225.86,226.25,225.81,226.08,129449.0,225.86,226.25,225.81,226.08,129449.0
2025-05-30 15:30:00,226.07,226.95,225.51,225.91,304372.0,226.07,226.95,225.51,225.91,304372.0
2025-06-02 09:30:00,225.72,226.3,223.89,224.11,168303.0,225.72,226.3,223.89,224.11,168303.0
2025-06-02 10:00:00,223.98,225.47,222.12,222.73,167365.0,223.98,225.47,222.12,222.73,167365.0
2025-06-02 10:30:00,222.77,224.16,222.72,224.15,81900.0,222.77,224.16,222.72,224.15,81900.0
2025-06-02 11:00:00,224.17,225.04,224.12,224.65,88986.0,224.17,225.04,224.12,224.65,88986.0
2025-06-02 11:30:00,224.64,225.35,224.21,225.34,69227.0,224.64,225.35,224.21,225.34,69227.0
2025-06-02 12:00:00,225.28,225.57,225.01,225.11,55738.0,225.28,225.57,225.01,225.11,55738.0
2025-06-02 12:30:00,225.12,225.73,225.09,225.71,51753.0,225.12,225.73,225.09,225.71,51753.0
2025-06-02 13:00:00,225.68,226.27,225.67,226.11,61422.0,225.68,226.27,225.67,226.11,61422.0
2025-06-02 13:30:00,226.11,226.53,225.78,226.53,56819.0,226.11,226.53,225.78,226.53,56819.0
2025-06-02 14:00:00,226.42,227.0,226.27,226.93,54854.0,226.42,227.0,226.27,226.93,54854.0
2025-06-02 14:30:00,226.99,227.3,226.88,227.13,80072.0,226.99,227.3,226.88,227.13,80072.0
2025-06-02 15:00:00,227.15,227.25,226.31,226.62,122477.0,227.15,227.25,226.31,226.62,122477.0
2025-06-02 15:30:00,226.59,227.63,226.09,227.61,285847.0,226.59,227.63,226.09,227.61,285847.0
2025-06-03 09:30:00,227.0,227.78,224.0,225.63,131333.0,227.0,227.78,224.0,225.63,131333.0
2025-06-03 10:00:00,225.66,226.58,225.42,226.04,72876.0,225.66,226.58,225.42,226.04,72876.0
2025-06-03 10:30:00,226.03,226.36,225.34,225.93,41716.0,226.03,226.36,225.34,225.93,41716.0
2025-06-03 11:00:00,226.01,227.25,225.88,226.82,49997.0,226.01,227.25,225.88,226.82,49997.0
2025-06-03 11:30:00,226.76,228.24,226.59,228.02,72545.0,226.76,228.24,226.59,228.02,72545.0
2025-06-03 12:00:00,228.02,228.49,227.52,228.44,58281.0,228.02,228.49,227.52,228.44,58281.0
2025-06-03 12:30:00,228.4,228.81,228.4,228.56,39181.0,228.4,228.81,228.4,228.56,39181.0
2025-06-03 13:00:00,228.5,228.9,228.34,228.46,42192.0,228.5,228.9,228.34,228.46,42192.0
2025-06-03 13:30:00,228.37,228.76,228.11,228.56,29307.0,228.37,228.76,228.11,228.56,29307.0
2025-06-03 14:00:00,228.58,228.76,228.18,228.76,40186.0,228.58,228.76,228.18,228.76,40186.0
2025-06-03 14:30:00,228.76,228.84,228.42,228.61,32747.0,228.76,228.84,228.42,228.61,32747.0
2025-06-03 15:00:00,228.65,229.51,228.65,229.43,62093.0,228.65,229.51,228.65,229.43,62093.0
2025-06-03 15:30:00,229.47,229.85,228.95,229.73,174051.0,229.47,229.85,228.95,229.73,174051.0
2025-06-04 09:30:00,229.52,229.9,227.2,229.64,104150.0,229.52,229.9,227.2,229.64,104150.0
2025-06-04 10:00:00,229.56,230.4,228.95,228.96,105587.0,229.56,230.4,228.95,228.96,105587.0
2025-06-04 10:30:00,229.02,229.12,228.0,228.45,96359.0,229.02,229.12,228.0,228.45,96359.0
2025-06-04 11:00:00,228.51,229.43,228.23,228.85,25581.0,228.51,229.43,228.23,228.85,25581.0
2025-06-04 11:30:00,228.73,229.3,228.2,229.27,50869.0,228.73,229.3,228.2,229.27,50869.0
2025-06-04 12:00:00,229.29,229.41,228.53,228.58,24723.0,229.29,229.41,228.53,228.58,24723.0
2025-06-04 12:30:00,228.65,228.98,228.5,228.88,31713.0,228.65,228.98,228.5,228.88,31713.0
2025-06-04 13:00:00,228.93,229.11,228.72,228.91,31310.0,228.93,229.11,228.72,228.91,31310.0
2025-06-04 13:30:00,228.91,229.27,228.75,229.13,27377.0,228.91,229.27,228.75,229.13,27377.0
2025-06-04 14:00:00,229.13,229.31,228.56,228.63,30334.0,229.13,229.31,228.56,228.63,30334.0
2025-06-04 14:30:00,228.67,228.86,228.3,228.54,33252.0,228.67,228.86,228.3,228.54,33252.0
2025-06-04 15:00:00,228.54,228.82,228.35,228.79,39639.0,228.54,228.82,228.35,228.79,39639.0
2025-06-04 15:30:00,228.81,229.22,228.53,229.18,155249.0,228.81,229.22,228.53,229.18,155249.0
2025-06-05 09:30:00,229.55,230.44,228.83,230.21,174999.0,229.55,230.44,228.83,230.21,174999.0
2025-06-05 10:00:00,230.33,230.96,230.22,230.37,98819.0,230.33,230.96,230.22,230.37,98819.0
2025-06-05 10:30:00,230.51,230.79,229.68,230.05,77789.0,230.51,230.79,229.68,230.05,77789.0
2025-06-05 11:00:00,229.95,231.31,229.8,231.14,70695.0,229.95,231.31,229.8,231.14,70695.0
2025-06-05 11:30:00,231.06,231.26,230.58,231.06,61449.0,231.06,231.26,230.58,231.06,61449.0
2025-06-05 12:00:00,231.03,231.35,230.71,231.1,39945.0,231.03,231.35,230.71,231.1,39945.0
2025-06-05 12:30:00,231.1,231.34,230.25,230.66,62991.0,231.1,231.34,230.25,230.66,62991.0
2025-06-05 13:00:00,230.53,232.1,230.53,231.91,60258.0,230.53,232.1,230.53,231.91,60258.0
2025-06-05 13:30:00,231.97,232.73,231.92,232.59,85853.0,231.97,232.73,231.92,232.59,85853.0
2025-06-05 14:00:00,232.63,232.78,231.32,231.9,81063.0,232.63,232.78,231.32,231.9,81063.0
2025-06-05 14:30:00,231.97,232.34,231.69,231.81,66624.0,231.97,232.34,231.69,231.81,66624.0
2025-06-05 15:00:00,231.82,231.97,230.89,231.45,80258.0,231.82,231.97,230.89,231.45,80258.0
2025-06-05 15:30:00,231.46,232.23,230.86,231.03,221918.0,231.46,232.23,230.86,231.03,221918.0
2025-06-06 09:30:00,232.63,233.0,231.51,232.55,64558.0,232.63,233.0,231.51,232.55,64558.0
2025-06-06 10:00:00,232.7,233.04,232.08,232.7,79539.0,232.7,233.04,232.08,232.7,79539.0
2025-06-06 10:30:00,232.72,233.16,232.41,233.16,35131.0,232.72,233.16,232.41,233.16,35131.0
2025-06-06 11:00:00,233.17,233.2,231.18,232.04,33975.0,233.17,233.2,231.18,232.04,33975.0
2025-06-06 11:30:00,232.05,232.29,231.5,231.74,31685.0,232.05,232.29,231.5,231.74,31685.0
2025-06-06 12:00:00,231.75,231.8,230.79,231.23,38029.0,231.75,231.8,230.79,231.23,38029.0
2025-06-06 12:30:00,231.16,231.37,230.77,230.96,26375.0,231.16,231.37,230.77,230.96,26375.0
2025-06-06 13:00:00,231.02,231.14,230.47,230.93,28277.0,231.02,231.14,230.47,230.93,28277.0
2025-06-06 13:30:00,230.94,231.54,230.93,231.49,30912.0,230.94,231.54,230.93,231.49,30912.0
2025-06-06 14:00:00,231.49,232.09,231.49,231.93,41913.0,231.49,232.09,231.49,231.93,41913.0
2025-06-06 14:30:00,231.94,232.09,231.63,231.79,35879.0,231.94,232.09,231.63,231.79,35879.0
2025-06-06 15:00:00,231.75,232.64,231.72,232.39,61375.0,231.75,232.64,231.72,232.39,61375.0
2025-06-06 15:30:00,232.43,232.91,232.35,232.72,208311.0,232.43,232.91,232.35,232.72,208311.0
2025-06-09 09:30:00,232.27,232.65,230.39,231.11,60812.0,232.27,232.65,230.39,231.11,60812.0
2025-06-09 10:00:00,231.19,232.18,230.82,231.83,45534.0,231.19,232.18,230.82,231.83,45534.0
2025-06-09 10:30:00,231.84,233.4,231.65,233.36,51201.0,231.84,233.4,231.65,233.36,51201.0
2025-06-09 11:00:00,233.37,233.58,233.0,233.24,26349.0,233.37,233.58,233.0,233.24,26349.0
2025-06-09 11:30:00,233.3,234.19,233.26,234.09,30969.0,233.3,234.19,233.26,234.09,30969.0
2025-06-09 12:00:00,234.09,234.1,233.26,233.63,25822.0,234.09,234.1,233.26,233.63,25822.0
2025-06-09 12:30:00,233.63,233.87,233.39,233.69,20826.0,233.63,233.87,233.39,233.69,20826.0
2025-06-09 13:00:00,233.63,234.09,233.6,233.85,18694.0,233.63,234.09,233.6,233.85,18694.0
2025-06-09 13:30:00,233.96,234.03,233.72,233.87,28034.0,233.96,234.03,233.72,233.87,28034.0
2025-06-09 14:00:00,233.87,234.07,233.51,233.63,34886.0,233.87,234.07,233.51,233.63,34886.0
2025-06-09 14:30:00,233.57,234.33,233.3,234.05,44121.0,233.57,234.33,233.3,234.05,44121.0
2025-06-09 15:00:00,234.19,234.19,233.79,234.01,44833.0,234.19,234.19,233.79,234.01,44833.0
2025-06-09 15:30:00,233.97,234.1,233.39,233.48,172456.0,233.97,234.1,233.39,233.48,172456.0
2025-06-10 09:30:00,233.47,235.62,232.39,235.29,81843.0,233.47,235.62,232.39,235.29,81843.0
2025-06-10 10:00:00,235.29,235.48,234.01,234.31,68613.0,235.29,235.48,234.01,234.31,68613.0
2025-06-10 10:30:00,234.21,234.21,232.78,232.96,50435.0,234.21,234.21,232.78,232.96,50435.0
2025-06-10 11:00:00,232.83,233.65,232.37,232.9,26967.0,232.83,233.65,232.37,232.9,26967.0
2025-06-10 11:30:00,232.88,233.49,231.89,233.14,32779.0,232.88,233.49,231.89,233.14,32779.0
2025-06-10 12:00:00,233.26,233.51,233.06,233.34,24815.0,233.26,233.51,233.06,233.34,24815.0
2025-06-10 12:30:00,233.38,233.72,233.13,233.52,20280.0,233.38,233.72,233.13,233.52,20280.0
2025-06-10 13:00:00,233.58,233.83,233.49,233.55,26760.0,233.58,233.83,233.49,233.55,26760.0
2025-06-10 13:30:00,233.55,233.67,232.98,233.14,30036.0,233.55,233.67,232.98,233.14,30036.0
2025-06-10 14:00:00,233.09,234.64,232.84,234.62,30875.0,233.09,234.64,232.84,234.62,30875.0
2025-06-10 14:30:00,234.69,235.0,234.59,234.79,41417.0,234.69,235.0,234.59,234.79,41417.0
2025-06-10 15:00:00,234.79,235.22,234.35,234.5,48785.0,234.79,235.22,234.35,234.5,48785.0
2025-06-10 15:30:00,234.41,235.09,233.94,234.94,183996.0,234.41,235.09,233.94,234.94,183996.0
2025-06-11 09:30:00,234.33,235.0,232.24,234.84,64999.0,234.33,235.0,232.24,234.84,64999.0
2025-06-11 10:00:00,234.94,235.49,234.8,234.86,24478.0,234.94,235.49,234.8,234.86,24478.0
2025-06-11 10:30:00,234.99,235.64,234.98,235.14,15287.0,234.99,235.64,234.98,235.14,15287.0
2025-06-11 11:00:00,235.27,235.33,234.6,234.78,16374.0,235.27,235.33,234.6,234.78,16374.0
2025-06-11 11:30:00,234.69,234.96,234.5,234.52,16473.0,234.69,234.96,234.5,234.52,16473.0
2025-06-11 12:00:00,234.59,234.85,234.24,234.71,21142.0,234.59,234.85,234.24,234.71,21142.0
2025-06-11 12:30:00,234.79,235.39,234.75,235.31,20407.0,234.79,235.39,234.75,235.31,20407.0
2025-06-11 13:00:00,235.31,235.67,235.31,235.34,28213.0,235.31,235.67,235.31,235.34,28213.0
2025-06-11 13:30:00,235.38,235.57,235.27,235.43,17717.0,235.38,235.57,235.27,235.43,17717.0
2025-06-11 14:00:00,235.47,235.59,234.64,235.15,22853.0,235.47,235.59,234.64,235.15,22853.0
2025-06-11 14:30:00,235.05,235.52,234.86,234.96,25343.0,235.05,235.52,234.86,234.96,25343.0
2025-06-11 15:00:00,234.95,235.35,234.74,235.14,39722.0,234.95,235.35,234.74,235.14,39722.0
2025-06-11 15:30:00,235.17,235.34,234.4,234.88,169456.0,235.17,235.34,234.4,234.88,169456.0
2025-06-12 09:30:00,234.12,237.32,234.11,236.45,69006.0,234.12,237.32,234.11,236.45,69006.0
2025-06-12 10:00:00,236.6,237.39,236.2,236.59,42668.0,236.6,237.39,236.2,236.59,42668.0
2025-06-12 10:30:00,236.57,236.84,236.34,236.47,40247.0,236.57,236.84,236.34,236.47,40247.0
2025-06-12 11:00:00,236.74,237.18,235.92,236.14,55280.0,236.74,237.18,235.92,236.14,55280.0
2025-06-12 11:30:00,236.14,236.63,235.69,235.97,69930.0,236.14,236.63,235.69,235.97,69930.0
2025-06-12 12:00:00,235.99,236.48,235.57,236.39,47124.0,235.99,236.48,235.57,236.39,47124.0
2025-06-12 12:30:00,236.39,236.65,235.9,235.95,52396.0,236.39,236.65,235.9,235.95,52396.0
2025-06-12 13:00:00,235.95,236.22,235.38,235.38,20216.0,235.95,236.22,235.38,235.38,20216.0
2025-06-12 13:30:00,235.44,235.74,235.15,235.17,30646.0,235.44,235.74,235.15,235.17,30646.0
2025-06-12 14:00:00,235.17,235.47,234.85,234.87,35614.0,235.17,235.47,234.85,234.87,35614.0
2025-06-12 14:30:00,235.02,235.16,234.77,234.98,42186.0,235.02,235.16,234.77,234.98,42186.0
2025-06-12 15:00:00,234.9,234.97,234.06,234.14,42941.0,234.9,234.97,234.06,234.14,42941.0
2025-06-12 15:30:00,234.14,234.61,233.61,234.47,161738.0,234.14,234.61,233.61,234.47,161738.0
2025-06-13 09:30:00,232.93,235.76,232.32,234.89,66254.0,232.93,235.76,232.32,234.89,66254.0
2025-06-13 10:00:00,235.08,235.71,234.57,234.58,102997.0,235.08,235.71,234.57,234.58,102997.0
2025-06-13 10:30:00,234.76,235.14,234.33,235.03,120128.0,234.76,235.14,234.33,235.03,120128.0
2025-06-13 11:00:00,235.07,235.8,234.58,234.74,107628.0,235.07,235.8,234.58,234.74,107628.0
2025-06-13 11:30:00,234.79,234.86,234.26,234.63,20644.0,234.79,234.86,234.26,234.63,20644.0
2025-06-13 12:00:00,234.51,234.56,233.8,233.9,11582.0,234.51,234.56,233.8,233.9,11582.0
2025-06-13 12:30:00,233.89,234.03,233.17,233.17,35246.0,233.89,234.03,233.17,233.17,35246.0
2025-06-13 13:00:00,233.25,233.37,232.25,232.32,38063.0,233.25,233.37,232.25,232.32,38063.0
2025-06-13 13:30:00,232.34,232.51,231.31,231.46,91194.0,232.34,232.51,231.31,231.46,91194.0
2025-06-13 14:00:00,231.53,231.9,230.56,230.7,33408.0,231.53,231.9,230.56,230.7,33408.0
2025-06-13 14:30:00,230.71,230.71,229.84,230.63,52815.0,230.71,230.71,229.84,230.63,52815.0
2025-06-13 15:00:00,230.67,230.93,230.31,230.35,60727.0,230.67,230.93,230.31,230.35,60727.0
2025-06-13 15:30:00,230.34,230.75,229.59,230.25,201634.0,230.34,230.75,229.59,230.25,201634.0
2025-06-16 09:30:00,230.95,238.9,230.67,237.86,156307.0,230.95,238.9,230.67,237.86,156307.0
2025-06-16 10:00:00,237.87,239.82,237.87,239.69,83478.0,237.87,239.82,237.87,239.69,83478.0
2025-06-16 10:30:00,239.69,240.44,238.6,238.73,100120.0,239.69,240.44,238.6,238.73,100120.0
2025-06-16 11:00:00,238.73,239.35,238.51,238.68,56093.0,238.73,239.35,238.51,238.68,56093.0
2025-06-16 11:30:00,238.49,239.32,238.39,239.05,54245.0,238.49,239.32,238.39,239.05,54245.0
2025-06-16 12:00:00,239.13,239.22,238.33,238.35,26521.0,239.13,239.22,238.33,238.35,26521.0
2025-06-16 12:30:00,238.4,239.04,237.8,238.76,33776.0,238.4,239.04,237.8,238.76,33776.0
2025-06-16 13:00:00,238.8,238.89,238.36,238.41,20694.0,238.8,238.89,238.36,238.41,20694.0
2025-06-16 13:30:00,238.38,238.67,238.14,238.23,24284.0,238.38,238.67,238.14,238.23,24284.0
2025-06-16 14:00:00,238.18,238.43,237.96,238.11,27815.0,238.18,238.43,237.96,238.11,27815.0
2025-06-16 14:30:00,238.12,238.22,237.72,238.17,38833.0,238.12,238.22,237.72,238.17,38833.0
2025-06-16 15:00:00,238.16,238.23,237.65,237.66,44188.0,238.16,238.23,237.65,237.66,44188.0
2025-06-16 15:30:00,237.69,239.16,237.48,238.6,205093.0,237.69,239.16,237.48,238.6,205093.0
2025-06-17 09:30:00,238.61,239.56,237.59,237.59,87498.0,238.61,239.56,237.59,237.59,87498.0
2025-06-17 10:00:00,237.81,238.07,237.49,237.59,47535.0,237.81,238.07,237.49,237.59,47535.0
2025-06-17 10:30:00,237.74,237.94,237.35,237.5,49214.0,237.74,237.94,237.35,237.5,49214.0
2025-06-17 11:00:00,237.5,238.4,237.35,238.23,56743.0,237.5,238.4,237.35,238.23,56743.0
2025-06-17 11:30:00,238.3,238.76,237.97,238.0,26522.0,238.3,238.76,237.97,238.0,26522.0
2025-06-17 12:00:00,237.98,238.51,237.96,238.16,27371.0,237.98,238.51,237.96,238.16,27371.0
2025-06-17 12:30:00,238.05,238.36,237.58,237.59,48043.0,238.05,238.36,237.58,237.59,48043.0
2025-06-17 13:00:00,237.53,237.82,237.24,237.28,29031.0,237.53,237.82,237.24,237.28,29031.0
2025-06-17 13:30:00,237.21,237.51,236.51,236.96,49015.0,237.21,237.51,236.51,236.96,49015.0
2025-06-17 14:00:00,236.95,236.95,236.15,236.37,41433.0,236.95,236.95,236.15,236.37,41433.0
2025-06-17 14:30:00,236.47,237.37,236.37,237.31,39514.0,236.47,237.37,236.37,237.31,39514.0
2025-06-17 15:00:00,237.31,237.81,236.9,237.68,53483.0,237.31,237.81,236.9,237.68,53483.0
2025-06-17 15:30:00,237.71,237.89,237.05,237.45,202621.0,237.71,237.89,237.05,237.45,202621.0
2025-06-18 09:30:00,237.7,238.34,235.67,236.38,70568.0,237.7,238.34,235.67,236.38,70568.0
2025-06-18 10:00:00,236.53,238.17,235.71,237.93,80949.0,236.53,238.17,235.71,237.93,80949.0
2025-06-18 10:30:00,237.99,241.0,237.81,240.71,179254.0,237.99,241.0,237.81,240.71,179254.0
2025-06-18 11:00:00,240.75,241.1,239.68,239.75,112570.0,240.75,241.1,239.68,239.75,112570.0
2025-06-18 11:30:00,239.62,242.09,239.6,239.84,262354.0,239.62,242.09,239.6,239.84,262354.0
2025-06-18 12:00:00,239.92,240.26,239.6,240.02,72730.0,239.92,240.26,239.6,240.02,72730.0
2025-06-18 12:30:00,239.99,240.32,239.94,240.09,61570.0,239.99,240.32,239.94,240.09,61570.0
2025-06-18 13:00:00,240.08,240.08,239.02,239.24,26428.0,240.08,240.08,239.02,239.24,26428.0
2025-06-18 13:30:00,239.24,239.33,238.67,238.89,38616.0,239.24,239.33,238.67,238.89,38616.0
2025-06-18 14:00:00,238.89,239.21,238.33,238.94,37889.0,238.89,239.21,238.33,238.94,37889.0
2025-06-18 14:30:00,238.94,239.04,238.05,238.34,40706.0,238.94,239.04,238.05,238.34,40706.0
2025-06-18 15:00:00,238.21,239.02,237.93,238.41,55419.0,238.21,239.02,237.93,238.41,55419.0
2025-06-18 15:30:00,238.34,239.02,238.3,238.49,275782.0,238.34,239.02,238.3,238.49,275782.0
2025-06-20 09:30:00,240.09,242.28,239.46,241.33,826303.0,240.09,242.28,239.46,241.33,826303.0
2025-06-20 10:00:00,241.19,241.49,240.17,240.77,46736.0,241.19,241.49,240.17,240.77,46736.0
2025-06-20 10:30:00,240.71,241.29,240.29,240.87,70825.0,240.71,241.29,240.29,240.87,70825.0
2025-06-20 11:00:00,240.79,241.46,240.18,241.15,37820.0,240.79,241.46,240.18,241.15,37820.0
2025-06-20 11:30:00,241.04,241.89,240.78,240.86,75058.0,241.04,241.89,240.78,240.86,75058.0
2025-06-20 12:00:00,240.75,240.9,239.99,240.17,28203.0,240.75,240.9,239.99,240.17,28203.0
2025-06-20 12:30:00,240.0,240.45,239.98,240.02,19416.0,240.0,240.45,239.98,240.02,19416.0
2025-06-20 13:00:00,240.01,240.28,239.1,239.25,17324.0,240.01,240.28,239.1,239.25,17324.0
2025-06-20 13:30:00,239.08,239.12,238.5,238.8,27320.0,239.08,239.12,238.5,238.8,27320.0
2025-06-20 14:00:00,238.9,238.95,238.44,238.44,47736.0,238.9,238.95,238.44,238.44,47736.0
2025-06-20 14:30:00,238.5,238.65,237.91,238.11,65326.0,238.5,238.65,237.91,238.11,65326.0
2025-06-20 15:00:00,238.14,238.36,237.16,237.47,69087.0,238.14,238.36,237.16,237.47,69087.0
2025-06-20 15:30:00,237.53,238.4,236.98,238.34,198142.0,237.53,238.4,236.98,238.34,198142.0